date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,67.0,67.0,66.22,66.22,11900.0,59.2786,59.2786,58.5885,58.5885,11900.0
2005-01-03 10:00:00,66.0,66.0,65.0,65.0,6700.0,58.3939,58.3939,57.5091,57.5091,6700.0
2005-01-03 10:30:00,64.91,65.15,64.68,65.15,8000.0,57.4295,57.6418,57.226,57.6418,8000.0
2005-01-03 11:00:00,65.2,65.65,65.2,65.65,2900.0,57.6861,58.0842,57.6861,58.0842,2900.0
2005-01-03 11:30:00,65.67,65.93,65.37,65.64,5200.0,58.1019,58.3319,57.8365,58.0754,5200.0
2005-01-03 12:00:00,65.64,65.64,65.36,65.5,3500.0,58.0754,58.0754,57.8276,57.9515,3500.0
2005-01-03 12:30:00,65.5,66.78,65.5,66.78,13500.0,57.9515,59.084,57.9515,59.084,13500.0
2005-01-03 13:00:00,66.77,66.77,66.01,66.28,8600.0,59.0751,59.0751,58.4027,58.6416,8600.0
2005-01-03 13:30:00,66.25,66.26,66.17,66.2,13500.0,58.6151,58.6239,58.5443,58.5708,13500.0
2005-01-03 14:00:00,66.2,66.65,66.03,66.04,16900.0,58.5708,58.969,58.4204,58.4293,16900.0
2005-01-03 14:30:00,66.04,66.55,65.9,66.27,16000.0,58.4293,58.8805,58.3054,58.6328,16000.0
2005-01-03 15:00:00,66.25,66.28,66.05,66.2,18100.0,58.6151,58.6416,58.4381,58.5708,18100.0
2005-01-03 15:30:00,66.21,66.45,65.86,66.04,13000.0,58.5797,58.792,58.27,58.4293,13000.0
2005-01-04 09:30:00,65.85,66.4,65.77,66.2,7200.0,58.2612,58.7478,58.1904,58.5708,7200.0
2005-01-04 10:00:00,66.33,66.5,66.14,66.3,3300.0,58.6858,58.8362,58.5177,58.6593,3300.0
2005-01-04 10:30:00,66.27,66.37,66.16,66.37,4700.0,58.6328,58.7212,58.5354,58.7212,4700.0
2005-01-04 11:00:00,66.38,66.71,66.34,66.71,3400.0,58.7301,59.022,58.6947,59.022,3400.0
2005-01-04 11:30:00,66.58,66.58,66.4,66.43,3200.0,58.907,58.907,58.7478,58.7743,3200.0
2005-01-04 12:00:00,66.5,66.54,65.92,65.94,5500.0,58.8362,58.8716,58.3231,58.3408,5500.0
2005-01-04 12:30:00,66.0,66.65,66.0,66.51,4400.0,58.3939,58.969,58.3939,58.8451,4400.0
2005-01-04 13:00:00,66.51,66.68,66.51,66.62,2400.0,58.8451,58.9955,58.8451,58.9424,2400.0
2005-01-04 13:30:00,66.55,66.59,66.2,66.2,5500.0,58.8805,58.9159,58.5708,58.5708,5500.0
2005-01-04 14:00:00,66.08,66.08,65.05,65.73,6900.0,58.4647,58.4647,57.5534,58.155,6900.0
2005-01-04 14:30:00,65.79,66.08,65.79,66.08,5800.0,58.2081,58.4647,58.2081,58.4647,5800.0
2005-01-04 15:00:00,66.15,66.15,65.48,65.51,7000.0,58.5266,58.5266,57.9338,57.9603,7000.0
2005-01-04 15:30:00,65.47,66.01,65.47,66.01,11900.0,57.925,58.4027,57.925,58.4027,11900.0
2005-01-05 09:30:00,65.45,65.46,65.21,65.4,6600.0,57.9073,57.9161,57.6949,57.863,6600.0
2005-01-05 10:00:00,65.38,65.58,65.38,65.4,6700.0,57.8453,58.0223,57.8453,57.863,6700.0
2005-01-05 10:30:00,65.4,65.57,65.32,65.57,7400.0,57.863,58.0134,57.7922,58.0134,7400.0
2005-01-05 11:00:00,65.51,65.58,65.51,65.56,2400.0,57.9603,58.0223,57.9603,58.0046,2400.0
2005-01-05 11:30:00,65.55,65.59,65.55,65.55,1300.0,57.9957,58.0311,57.9957,57.9957,1300.0
2005-01-05 12:00:00,65.55,65.68,65.5,65.55,5900.0,57.9957,58.1107,57.9515,57.9957,5900.0
2005-01-05 12:30:00,65.5,65.55,65.45,65.55,4300.0,57.9515,57.9957,57.9073,57.9957,4300.0
2005-01-05 13:00:00,65.55,65.67,65.55,65.64,2900.0,57.9957,58.1019,57.9957,58.0754,2900.0
2005-01-05 13:30:00,65.64,66.38,65.64,66.1,17900.0,58.0754,58.7301,58.0754,58.4823,17900.0
2005-01-05 14:00:00,66.02,66.24,66.02,66.24,6400.0,58.4116,58.6062,58.4116,58.6062,6400.0
2005-01-05 14:30:00,66.15,66.17,65.97,65.97,9200.0,58.5266,58.5443,58.3673,58.3673,9200.0
2005-01-05 15:00:00,65.97,66.07,65.97,66.0,9200.0,58.3673,58.4558,58.3673,58.3939,9200.0
2005-01-05 15:30:00,65.98,66.01,65.74,65.96,19400.0,58.3762,58.4027,58.1638,58.3585,19400.0
2005-01-06 09:30:00,65.8,65.88,64.5,64.7,8500.0,58.2169,58.2877,57.0667,57.2437,8500.0
2005-01-06 10:00:00,64.64,64.94,64.47,64.6,5200.0,57.1906,57.456,57.0402,57.1552,5200.0
2005-01-06 10:30:00,64.6,64.6,64.43,64.48,8600.0,57.1552,57.1552,57.0048,57.049,8600.0
2005-01-06 11:00:00,64.48,64.52,64.05,64.5,19500.0,57.049,57.0844,56.6686,57.0667,19500.0
2005-01-06 11:30:00,64.5,64.8,64.5,64.8,9200.0,57.0667,57.3322,57.0667,57.3322,9200.0
2005-01-06 12:00:00,64.75,65.1,64.75,65.1,2300.0,57.2879,57.5976,57.2879,57.5976,2300.0
2005-01-06 12:30:00,65.1,65.26,65.08,65.09,2500.0,57.5976,57.7392,57.5799,57.5887,2500.0
2005-01-06 13:00:00,65.02,65.11,65.0,65.11,1800.0,57.5268,57.6064,57.5091,57.6064,1800.0
2005-01-06 13:30:00,65.1,65.48,65.0,65.48,1900.0,57.5976,57.9338,57.5091,57.9338,1900.0
2005-01-06 14:00:00,65.56,65.61,65.55,65.61,1800.0,58.0046,58.0488,57.9957,58.0488,1800.0
2005-01-06 14:30:00,65.71,65.71,65.7,65.7,600.0,58.1373,58.1373,58.1284,58.1284,600.0
2005-01-06 15:00:00,65.61,65.63,65.52,65.56,4600.0,58.0488,58.0665,57.9692,58.0046,4600.0
2005-01-06 15:30:00,65.56,66.04,65.56,65.77,12000.0,58.0046,58.4293,58.0046,58.1904,12000.0
2005-01-07 09:30:00,65.9,65.9,65.4,65.62,2100.0,58.3054,58.3054,57.863,58.0577,2100.0
2005-01-07 10:00:00,65.7,66.0,65.6,65.65,8000.0,58.1284,58.3939,58.04,58.0842,8000.0
2005-01-07 10:30:00,65.74,65.94,65.55,65.55,8000.0,58.1638,58.3408,57.9957,57.9957,8000.0
2005-01-07 11:00:00,65.56,65.56,65.5,65.56,4700.0,58.0046,58.0046,57.9515,58.0046,4700.0
2005-01-07 11:30:00,65.56,65.59,65.44,65.44,5900.0,58.0046,58.0311,57.8984,57.8984,5900.0
2005-01-07 12:00:00,65.45,65.51,65.45,65.51,200.0,57.9073,57.9603,57.9073,57.9603,200.0
2005-01-07 12:30:00,65.52,65.69,65.52,65.69,500.0,57.9692,58.1196,57.9692,58.1196,500.0
2005-01-07 13:00:00,65.75,65.79,65.68,65.68,3700.0,58.1727,58.2081,58.1107,58.1107,3700.0
2005-01-07 13:30:00,65.54,65.55,65.44,65.44,3300.0,57.9869,57.9957,57.8984,57.8984,3300.0
2005-01-07 14:00:00,65.54,65.58,65.38,65.5,4900.0,57.9869,58.0223,57.8453,57.9515,4900.0
2005-01-07 14:30:00,65.5,65.62,65.5,65.51,5300.0,57.9515,58.0577,57.9515,57.9603,5300.0
2005-01-07 15:00:00,65.54,65.65,65.5,65.5,2300.0,57.9869,58.0842,57.9515,57.9515,2300.0
2005-01-07 15:30:00,65.5,65.51,65.2,65.2,10800.0,57.9515,57.9603,57.6861,57.6861,10800.0
2005-01-10 09:30:00,64.95,65.4,64.9,65.4,3500.0,57.4649,57.863,57.4206,57.863,3500.0
2005-01-10 10:00:00,65.41,65.6,65.01,65.08,7300.0,57.8719,58.04,57.518,57.5799,7300.0
2005-01-10 10:30:00,65.09,65.28,65.0,65.15,5100.0,57.5887,57.7568,57.5091,57.6418,5100.0
2005-01-10 11:00:00,65.15,65.42,65.02,65.4,4200.0,57.6418,57.8807,57.5268,57.863,4200.0
2005-01-10 11:30:00,65.4,65.45,65.33,65.45,1400.0,57.863,57.9073,57.8011,57.9073,1400.0
2005-01-10 12:00:00,65.47,65.47,65.32,65.37,1300.0,57.925,57.925,57.7922,57.8365,1300.0
2005-01-10 12:30:00,65.34,65.36,65.32,65.35,3800.0,57.8099,57.8276,57.7922,57.8188,3800.0
2005-01-10 13:00:00,65.26,65.78,65.26,65.75,3700.0,57.7392,58.1992,57.7392,58.1727,3700.0
2005-01-10 13:30:00,65.72,65.79,65.62,65.7,1100.0,58.1461,58.2081,58.0577,58.1284,1100.0
2005-01-10 14:00:00,65.6,65.8,65.48,65.8,4700.0,58.04,58.2169,57.9338,58.2169,4700.0
2005-01-10 14:30:00,65.67,65.67,65.36,65.42,4600.0,58.1019,58.1019,57.8276,57.8807,4600.0
2005-01-10 15:00:00,65.42,65.46,65.17,65.21,6700.0,57.8807,57.9161,57.6595,57.6949,6700.0
2005-01-10 15:30:00,65.21,65.59,65.2,65.5,13300.0,57.6949,58.0311,57.6861,57.9515,13300.0
2005-01-11 09:30:00,65.4,65.52,65.21,65.31,21300.0,57.863,57.9692,57.6949,57.7834,21300.0
2005-01-11 10:00:00,65.31,65.31,64.93,64.99,10800.0,57.7834,57.7834,57.4472,57.5003,10800.0
2005-01-11 10:30:00,65.0,65.45,64.99,65.45,7700.0,57.5091,57.9073,57.5003,57.9073,7700.0
2005-01-11 11:00:00,65.2,65.55,65.19,65.51,9700.0,57.6861,57.9957,57.6772,57.9603,9700.0
2005-01-11 11:30:00,65.51,65.72,65.5,65.72,2200.0,57.9603,58.1461,57.9515,58.1461,2200.0
2005-01-11 12:00:00,65.73,65.74,65.63,65.74,900.0,58.155,58.1638,58.0665,58.1638,900.0
2005-01-11 12:30:00,65.72,65.73,65.62,65.62,700.0,58.1461,58.155,58.0577,58.0577,700.0
2005-01-11 13:00:00,65.63,65.77,65.56,65.77,1600.0,58.0665,58.1904,58.0046,58.1904,1600.0
2005-01-11 13:30:00,65.88,65.88,65.76,65.77,300.0,58.2877,58.2877,58.1815,58.1904,300.0
2005-01-11 14:00:00,65.63,65.8,65.63,65.74,2100.0,58.0665,58.2169,58.0665,58.1638,2100.0
2005-01-11 14:30:00,65.74,65.75,65.64,65.71,2100.0,58.1638,58.1727,58.0754,58.1373,2100.0
2005-01-11 15:00:00,65.71,66.05,65.69,66.04,3400.0,58.1373,58.4381,58.1196,58.4293,3400.0
2005-01-11 15:30:00,65.91,65.93,65.67,65.77,5100.0,58.3142,58.3319,58.1019,58.1904,5100.0
2005-01-12 09:30:00,65.4,65.41,64.97,64.97,8500.0,57.863,57.8719,57.4826,57.4826,8500.0
2005-01-12 10:00:00,64.98,65.2,64.9,64.9,10500.0,57.4914,57.6861,57.4206,57.4206,10500.0
2005-01-12 10:30:00,64.87,65.1,64.77,65.0,13200.0,57.3941,57.5976,57.3056,57.5091,13200.0
2005-01-12 11:00:00,65.06,65.3,64.98,65.3,8400.0,57.5622,57.7745,57.4914,57.7745,8400.0
2005-01-12 11:30:00,65.29,65.35,65.19,65.34,11500.0,57.7657,57.8188,57.6772,57.8099,11500.0
2005-01-12 12:00:00,65.34,65.6,65.34,65.5,10900.0,57.8099,58.04,57.8099,57.9515,10900.0
2005-01-12 12:30:00,65.5,65.5,65.47,65.5,6300.0,57.9515,57.9515,57.925,57.9515,6300.0
2005-01-12 13:00:00,65.51,65.6,65.5,65.59,4300.0,57.9603,58.04,57.9515,58.0311,4300.0
2005-01-12 13:30:00,65.5,65.5,65.34,65.35,6200.0,57.9515,57.9515,57.8099,57.8188,6200.0
2005-01-12 14:00:00,65.35,65.58,65.35,65.58,9100.0,57.8188,58.0223,57.8188,58.0223,9100.0
2005-01-12 14:30:00,65.6,65.6,65.5,65.5,1900.0,58.04,58.04,57.9515,57.9515,1900.0
2005-01-12 15:00:00,65.5,65.51,65.39,65.41,8700.0,57.9515,57.9603,57.8542,57.8719,8700.0
2005-01-12 15:30:00,65.44,66.17,65.44,66.16,6200.0,57.8984,58.5443,57.8984,58.5354,6200.0
2005-01-13 09:30:00,65.95,65.96,65.65,65.72,1600.0,58.3496,58.3585,58.0842,58.1461,1600.0
2005-01-13 10:00:00,65.72,65.89,65.66,65.66,4300.0,58.1461,58.2965,58.0931,58.0931,4300.0
2005-01-13 10:30:00,65.67,65.75,65.63,65.66,2400.0,58.1019,58.1727,58.0665,58.0931,2400.0
2005-01-13 11:00:00,65.66,66.9,65.66,66.8,12800.0,58.0931,59.1902,58.0931,59.1017,12800.0
2005-01-13 11:30:00,66.72,66.72,66.55,66.65,4500.0,59.0309,59.0309,58.8805,58.969,4500.0
2005-01-13 12:00:00,66.65,66.88,66.65,66.7,5600.0,58.969,59.1725,58.969,59.0132,5600.0
2005-01-13 12:30:00,66.69,66.87,66.69,66.87,2000.0,59.0044,59.1636,59.0044,59.1636,2000.0
2005-01-13 13:00:00,66.82,67.99,66.82,67.75,12200.0,59.1194,60.1545,59.1194,59.9422,12200.0
2005-01-13 13:30:00,67.8,67.8,67.46,67.65,9100.0,59.9864,59.9864,59.6856,59.8537,9100.0
2005-01-13 14:00:00,67.67,67.79,67.67,67.7,11100.0,59.8714,59.9776,59.8714,59.898,11100.0
2005-01-13 14:30:00,67.7,67.75,67.35,67.35,3200.0,59.898,59.9422,59.5883,59.5883,3200.0
2005-01-13 15:00:00,67.36,67.37,67.07,67.1,8700.0,59.5971,59.606,59.3406,59.3671,8700.0
2005-01-13 15:30:00,67.11,67.11,66.35,66.35,8800.0,59.376,59.376,58.7035,58.7035,8800.0
2005-01-14 09:30:00,67.35,69.0,67.35,68.83,17800.0,59.5883,61.0481,59.5883,60.8977,17800.0
2005-01-14 10:00:00,68.84,69.0,67.7,67.9,27900.0,60.9066,61.0481,59.898,60.0749,27900.0
2005-01-14 10:30:00,67.95,68.45,67.95,68.26,13100.0,60.1191,60.5615,60.1191,60.3934,13100.0
2005-01-14 11:00:00,68.4,69.25,68.4,69.25,8700.0,60.5173,61.2693,60.5173,61.2693,8700.0
2005-01-14 11:30:00,69.25,71.4,69.25,71.32,24200.0,61.2693,63.1716,61.2693,63.1008,24200.0
2005-01-14 12:00:00,71.32,71.95,70.66,71.11,18600.0,63.1008,63.6582,62.5168,62.915,18600.0
2005-01-14 12:30:00,71.06,71.75,71.06,71.75,3700.0,62.8707,63.4812,62.8707,63.4812,3700.0
2005-01-14 13:00:00,71.71,71.72,70.8,70.8,8500.0,63.4458,63.4547,62.6407,62.6407,8500.0
2005-01-14 13:30:00,70.8,70.8,69.2,69.68,15800.0,62.6407,62.6407,61.2251,61.6498,15800.0
2005-01-14 14:00:00,69.7,70.46,69.7,70.46,6900.0,61.6675,62.3399,61.6675,62.3399,6900.0
2005-01-14 14:30:00,70.58,70.68,70.48,70.51,14500.0,62.4461,62.5345,62.3576,62.3841,14500.0
2005-01-14 15:00:00,70.51,70.51,70.15,70.15,8700.0,62.3841,62.3841,62.0656,62.0656,8700.0
2005-01-14 15:30:00,70.14,70.45,70.14,70.2,18700.0,62.0568,62.331,62.0568,62.1098,18700.0
2005-01-18 09:30:00,69.92,70.0,69.89,70.0,3400.0,61.8621,61.9329,61.8356,61.9329,3400.0
2005-01-18 10:00:00,69.9,69.91,69.55,69.8,3300.0,61.8444,61.8533,61.5348,61.7559,3300.0
2005-01-18 10:30:00,69.8,70.05,69.8,69.86,3000.0,61.7559,61.9771,61.7559,61.809,3000.0
2005-01-18 11:00:00,69.78,69.78,69.24,69.55,4200.0,61.7382,61.7382,61.2605,61.5348,4200.0
2005-01-18 11:30:00,69.6,70.0,69.6,69.92,2300.0,61.579,61.9329,61.579,61.8621,2300.0
2005-01-18 12:00:00,69.93,69.93,69.64,69.64,2200.0,61.871,61.871,61.6144,61.6144,2200.0
2005-01-18 12:30:00,69.65,69.65,69.37,69.37,1800.0,61.6232,61.6232,61.3755,61.3755,1800.0
2005-01-18 13:00:00,69.26,69.26,68.82,68.95,5000.0,61.2782,61.2782,60.8889,61.0039,5000.0
2005-01-18 13:30:00,68.96,69.4,68.96,69.0,3500.0,61.0127,61.402,61.0127,61.0481,3500.0
2005-01-18 14:00:00,68.84,68.89,68.08,68.3,5700.0,60.9066,60.9508,60.2342,60.4288,5700.0
2005-01-18 14:30:00,68.29,68.37,67.6,67.81,8600.0,60.42,60.4907,59.8095,59.9953,8600.0
2005-01-18 15:00:00,67.83,68.49,67.83,68.49,7500.0,60.013,60.5969,60.013,60.5969,7500.0
2005-01-18 15:30:00,68.53,69.68,68.5,69.68,17600.0,60.6323,61.6498,60.6058,61.6498,17600.0
2005-01-19 09:30:00,69.85,70.4,69.85,70.2,3600.0,61.8002,62.2868,61.8002,62.1098,3600.0
2005-01-19 10:00:00,70.35,70.35,69.56,70.1,8900.0,62.2426,62.2426,61.5436,62.0214,8900.0
2005-01-19 10:30:00,70.05,70.2,69.96,70.02,10500.0,61.9771,62.1098,61.8975,61.9506,10500.0
2005-01-19 11:00:00,70.05,70.48,69.96,70.48,18800.0,61.9771,62.3576,61.8975,62.3576,18800.0
2005-01-19 11:30:00,70.52,70.52,70.1,70.44,6700.0,62.393,62.393,62.0214,62.3222,6700.0
2005-01-19 12:00:00,70.43,70.44,70.08,70.13,2900.0,62.3133,62.3222,62.0037,62.0479,2900.0
2005-01-19 12:30:00,70.13,70.23,70.01,70.01,4200.0,62.0479,62.1364,61.9417,61.9417,4200.0
2005-01-19 13:00:00,70.01,70.24,69.93,69.93,6200.0,61.9417,62.1452,61.871,61.871,6200.0
2005-01-19 13:30:00,69.97,70.09,69.93,69.97,3800.0,61.9064,62.0125,61.871,61.9064,3800.0
2005-01-19 14:00:00,69.97,70.27,69.91,70.27,6900.0,61.9064,62.1718,61.8533,62.1718,6900.0
2005-01-19 14:30:00,70.38,70.38,70.2,70.21,1900.0,62.2691,62.2691,62.1098,62.1187,1900.0
2005-01-19 15:00:00,70.21,70.3,69.98,70.0,7700.0,62.1187,62.1983,61.9152,61.9329,7700.0
2005-01-19 15:30:00,70.0,70.0,69.92,69.99,16700.0,61.9329,61.9329,61.8621,61.924,16700.0
2005-01-20 09:30:00,69.74,69.82,69.45,69.45,3600.0,61.7029,61.7736,61.4463,61.4463,3600.0
2005-01-20 10:00:00,69.3,69.3,68.92,68.92,2300.0,61.3136,61.3136,60.9774,60.9774,2300.0
2005-01-20 10:30:00,68.91,69.35,68.91,69.35,5400.0,60.9685,61.3578,60.9685,61.3578,5400.0
2005-01-20 11:00:00,69.34,69.42,69.15,69.15,2200.0,61.349,61.4197,61.1809,61.1809,2200.0
2005-01-20 11:30:00,69.15,69.25,69.15,69.19,2500.0,61.1809,61.2693,61.1809,61.2162,2500.0
2005-01-20 12:00:00,69.2,69.23,69.15,69.15,3500.0,61.2251,61.2516,61.1809,61.1809,3500.0
2005-01-20 12:30:00,69.15,69.25,69.0,69.25,1700.0,61.1809,61.2693,61.0481,61.2693,1700.0
2005-01-20 13:00:00,69.25,69.29,68.97,69.1,7800.0,61.2693,61.3047,61.0216,61.1366,7800.0
2005-01-20 13:30:00,69.1,69.15,69.1,69.11,8100.0,61.1366,61.1809,61.1366,61.1455,8100.0
2005-01-20 14:00:00,69.1,69.25,69.0,69.22,3100.0,61.1366,61.2693,61.0481,61.2428,3100.0
2005-01-20 14:30:00,69.17,69.38,69.15,69.16,6600.0,61.1985,61.3843,61.1809,61.1897,6600.0
2005-01-20 15:00:00,69.2,69.24,69.16,69.19,8900.0,61.2251,61.2605,61.1897,61.2162,8900.0
2005-01-20 15:30:00,69.19,69.3,68.99,68.99,6200.0,61.2162,61.3136,61.0393,61.0393,6200.0
2005-01-21 09:30:00,69.07,69.11,68.14,68.14,4300.0,61.1101,61.1455,60.2872,60.2872,4300.0
2005-01-21 10:00:00,68.15,68.9,68.15,68.9,8600.0,60.2961,60.9597,60.2961,60.9597,8600.0
2005-01-21 10:30:00,68.9,68.95,68.85,68.95,1600.0,60.9597,61.0039,60.9154,61.0039,1600.0
2005-01-21 11:00:00,68.95,68.95,68.89,68.93,1300.0,61.0039,61.0039,60.9508,60.9862,1300.0
2005-01-21 11:30:00,68.88,68.88,68.74,68.74,800.0,60.942,60.942,60.8181,60.8181,800.0
2005-01-21 12:00:00,68.65,68.66,68.6,68.61,1300.0,60.7385,60.7473,60.6942,60.7031,1300.0
2005-01-21 12:30:00,68.63,68.76,68.63,68.76,600.0,60.7208,60.8358,60.7208,60.8358,600.0
2005-01-21 13:00:00,68.7,68.7,68.64,68.65,3500.0,60.7827,60.7827,60.7296,60.7385,3500.0
2005-01-21 13:30:00,68.65,68.66,68.58,68.62,5500.0,60.7385,60.7473,60.6765,60.7119,5500.0
2005-01-21 14:00:00,68.62,68.84,68.59,68.84,1100.0,60.7119,60.9066,60.6854,60.9066,1100.0
2005-01-21 14:30:00,68.72,68.72,68.52,68.52,2800.0,60.8004,60.8004,60.6235,60.6235,2800.0
2005-01-21 15:00:00,68.48,68.48,68.32,68.41,5600.0,60.5881,60.5881,60.4465,60.5261,5600.0
2005-01-21 15:30:00,68.4,68.43,68.05,68.05,4200.0,60.5173,60.5438,60.2076,60.2076,4200.0
2005-01-24 09:30:00,68.01,68.42,67.5,67.5,3600.0,60.1722,60.535,59.721,59.721,3600.0
2005-01-24 10:00:00,67.25,67.58,66.76,67.25,5000.0,59.4998,59.7918,59.0663,59.4998,5000.0
2005-01-24 10:30:00,67.4,67.55,67.05,67.3,3400.0,59.6325,59.7652,59.3229,59.5441,3400.0
2005-01-24 11:00:00,67.45,67.61,67.45,67.61,4300.0,59.6768,59.8183,59.6768,59.8183,4300.0
2005-01-24 11:30:00,67.64,67.69,67.6,67.64,4300.0,59.8449,59.8891,59.8095,59.8449,4300.0
2005-01-24 12:00:00,67.64,67.65,67.38,67.39,1000.0,59.8449,59.8537,59.6148,59.6237,1000.0
2005-01-24 12:30:00,67.38,67.39,67.38,67.39,1200.0,59.6148,59.6237,59.6148,59.6237,1200.0
2005-01-24 13:00:00,67.39,67.7,67.39,67.7,1500.0,59.6237,59.898,59.6237,59.898,1500.0
2005-01-24 13:30:00,67.69,67.69,67.35,67.6,1100.0,59.8891,59.8891,59.5883,59.8095,1100.0
2005-01-24 14:00:00,67.6,67.6,67.27,67.27,800.0,59.8095,59.8095,59.5175,59.5175,800.0
2005-01-24 14:30:00,67.2,67.55,67.07,67.55,6800.0,59.4556,59.7652,59.3406,59.7652,6800.0
2005-01-24 15:00:00,67.55,67.55,67.55,67.55,800.0,59.7652,59.7652,59.7652,59.7652,800.0
2005-01-24 15:30:00,67.55,67.55,67.4,67.41,13300.0,59.7652,59.7652,59.6325,59.6414,13300.0
2005-01-25 09:30:00,67.51,67.92,67.51,67.92,3000.0,59.7299,60.0926,59.7299,60.0926,3000.0
2005-01-25 10:00:00,67.92,67.92,67.69,67.8,2700.0,60.0926,60.0926,59.8891,59.9864,2700.0
2005-01-25 10:30:00,67.8,67.97,67.8,67.97,600.0,59.9864,60.1368,59.9864,60.1368,600.0
2005-01-25 11:00:00,67.97,67.97,67.79,67.8,1000.0,60.1368,60.1368,59.9776,59.9864,1000.0
2005-01-25 11:30:00,67.8,67.88,67.4,67.6,6200.0,59.9864,60.0572,59.6325,59.8095,6200.0
2005-01-25 12:00:00,67.46,67.47,67.39,67.4,3700.0,59.6856,59.6945,59.6237,59.6325,3700.0
2005-01-25 12:30:00,67.41,67.58,67.41,67.58,2000.0,59.6414,59.7918,59.6414,59.7918,2000.0
2005-01-25 13:00:00,67.62,67.73,67.62,67.73,600.0,59.8272,59.9245,59.8272,59.9245,600.0
2005-01-25 13:30:00,67.73,67.73,67.57,67.58,600.0,59.9245,59.9245,59.7829,59.7918,600.0
2005-01-25 14:00:00,67.58,67.58,67.38,67.46,4700.0,59.7918,59.7918,59.6148,59.6856,4700.0
2005-01-25 14:30:00,67.46,67.62,67.35,67.55,2300.0,59.6856,59.8272,59.5883,59.7652,2300.0
2005-01-25 15:00:00,67.55,67.57,67.35,67.35,2800.0,59.7652,59.7829,59.5883,59.5883,2800.0
2005-01-25 15:30:00,67.36,67.55,67.36,67.45,12400.0,59.5971,59.7652,59.5971,59.6768,12400.0
2005-01-26 09:30:00,67.58,67.58,67.58,67.58,600.0,59.7918,59.7918,59.7918,59.7918,600.0
2005-01-26 10:00:00,67.72,67.95,67.68,67.75,1700.0,59.9157,60.1191,59.8803,59.9422,1700.0
2005-01-26 10:30:00,67.65,67.65,67.15,67.21,3700.0,59.8537,59.8537,59.4113,59.4644,3700.0
2005-01-26 11:00:00,67.24,67.74,67.24,67.74,4200.0,59.491,59.9333,59.491,59.9333,4200.0
2005-01-26 11:30:00,67.68,68.1,67.68,68.09,1900.0,59.8803,60.2519,59.8803,60.243,1900.0
2005-01-26 12:00:00,68.03,68.26,68.03,68.2,1700.0,60.1899,60.3934,60.1899,60.3403,1700.0
2005-01-26 12:30:00,68.23,68.44,68.23,68.3,1100.0,60.3669,60.5527,60.3669,60.4288,1100.0
2005-01-26 13:00:00,68.31,68.31,68.31,68.31,100.0,60.4377,60.4377,60.4377,60.4377,100.0
2005-01-26 13:30:00,68.31,68.31,68.21,68.23,500.0,60.4377,60.4377,60.3492,60.3669,500.0
2005-01-26 14:00:00,68.28,68.28,68.28,68.28,100.0,60.4111,60.4111,60.4111,60.4111,100.0
2005-01-26 14:30:00,68.31,68.31,68.29,68.29,200.0,60.4377,60.4377,60.42,60.42,200.0
2005-01-26 15:00:00,68.31,68.44,68.27,68.27,2000.0,60.4377,60.5527,60.4023,60.4023,2000.0
2005-01-26 15:30:00,68.28,68.51,68.05,68.06,5800.0,60.4111,60.6146,60.2076,60.2165,5800.0
2005-01-27 09:30:00,68.04,68.5,68.04,68.37,2400.0,60.1988,60.6058,60.1988,60.4907,2400.0
2005-01-27 10:00:00,68.29,68.77,68.29,68.77,3600.0,60.42,60.8446,60.42,60.8446,3600.0
2005-01-27 10:30:00,68.72,68.96,68.72,68.88,2600.0,60.8004,61.0127,60.8004,60.942,2600.0
2005-01-27 11:00:00,68.89,68.9,68.89,68.9,2600.0,60.9508,60.9597,60.9508,60.9597,2600.0
2005-01-27 11:30:00,68.9,69.25,68.9,69.25,1400.0,60.9597,61.2693,60.9597,61.2693,1400.0
2005-01-27 12:00:00,69.15,69.9,69.1,69.69,6000.0,61.1809,61.8444,61.1366,61.6586,6000.0
2005-01-27 12:30:00,69.69,69.9,69.51,69.53,3900.0,61.6586,61.8444,61.4994,61.5171,3900.0
2005-01-27 13:00:00,69.52,69.8,69.52,69.75,2600.0,61.5082,61.7559,61.5082,61.7117,2600.0
2005-01-27 13:30:00,69.51,69.8,69.51,69.59,1400.0,61.4994,61.7559,61.4994,61.5701,1400.0
2005-01-27 14:00:00,69.81,69.85,69.6,69.65,2900.0,61.7648,61.8002,61.579,61.6232,2900.0
2005-01-27 14:30:00,69.65,69.66,69.58,69.58,2500.0,61.6232,61.6321,61.5613,61.5613,2500.0
2005-01-27 15:00:00,69.66,69.82,69.66,69.82,1100.0,61.6321,61.7736,61.6321,61.7736,1100.0
2005-01-27 15:30:00,69.82,69.85,69.82,69.85,4200.0,61.7736,61.8002,61.7736,61.8002,4200.0
2005-01-28 09:30:00,69.85,69.85,68.3,68.3,3100.0,61.8002,61.8002,60.4288,60.4288,3100.0
2005-01-28 10:00:00,68.31,69.02,67.5,68.85,11400.0,60.4377,61.0658,59.721,60.9154,11400.0
2005-01-28 10:30:00,68.77,68.77,68.05,68.05,8400.0,60.8446,60.8446,60.2076,60.2076,8400.0
2005-01-28 11:00:00,68.05,68.14,67.7,67.8,8900.0,60.2076,60.2872,59.898,59.9864,8900.0
2005-01-28 11:30:00,67.63,67.68,66.25,66.72,9100.0,59.836,59.8803,58.6151,59.0309,9100.0
2005-01-28 12:00:00,66.77,67.7,66.77,67.7,10600.0,59.0751,59.898,59.0751,59.898,10600.0
2005-01-28 12:30:00,67.63,67.7,67.4,67.4,2800.0,59.836,59.898,59.6325,59.6325,2800.0
2005-01-28 13:00:00,67.33,68.25,67.16,67.8,8300.0,59.5706,60.3846,59.4202,59.9864,8300.0
2005-01-28 13:30:00,67.5,68.2,67.47,68.05,9300.0,59.721,60.3403,59.6945,60.2076,9300.0
2005-01-28 14:00:00,68.05,68.1,67.91,67.97,7300.0,60.2076,60.2519,60.0838,60.1368,7300.0
2005-01-28 14:30:00,67.96,68.24,67.9,67.94,5900.0,60.128,60.3757,60.0749,60.1103,5900.0
2005-01-28 15:00:00,67.94,68.25,67.75,67.85,7600.0,60.1103,60.3846,59.9422,60.0307,7600.0
2005-01-28 15:30:00,67.91,68.07,67.69,68.0,8400.0,60.0838,60.2253,59.8891,60.1634,8400.0
2005-01-31 09:30:00,68.9,68.9,68.34,68.35,5900.0,60.9597,60.9597,60.4642,60.473,5900.0
2005-01-31 10:00:00,68.35,68.6,68.35,68.49,6300.0,60.473,60.6942,60.473,60.5969,6300.0
2005-01-31 10:30:00,68.45,68.85,68.45,68.74,7400.0,60.5615,60.9154,60.5615,60.8181,7400.0
2005-01-31 11:00:00,68.74,68.9,68.6,68.81,3000.0,60.8181,60.9597,60.6942,60.88,3000.0
2005-01-31 11:30:00,68.7,68.74,68.6,68.71,5300.0,60.7827,60.8181,60.6942,60.7916,5300.0
2005-01-31 12:00:00,68.71,69.5,68.7,69.4,9300.0,60.7916,61.4905,60.7827,61.402,9300.0
2005-01-31 12:30:00,69.4,69.63,69.35,69.5,1400.0,61.402,61.6055,61.3578,61.4905,1400.0
2005-01-31 13:00:00,69.58,69.85,69.5,69.76,2800.0,61.5613,61.8002,61.4905,61.7206,2800.0
2005-01-31 13:30:00,69.75,70.56,69.75,70.15,11700.0,61.7117,62.4284,61.7117,62.0656,11700.0
2005-01-31 14:00:00,70.13,70.76,70.0,70.76,18800.0,62.0479,62.6053,61.9329,62.6053,18800.0
2005-01-31 14:30:00,70.76,70.89,70.27,70.7,13100.0,62.6053,62.7203,62.1718,62.5522,13100.0
2005-01-31 15:00:00,70.66,71.76,70.65,71.6,16300.0,62.5168,63.4901,62.508,63.3485,16300.0
2005-01-31 15:30:00,71.65,72.2,71.53,71.74,38800.0,63.3927,63.8794,63.2866,63.4724,38800.0
2005-02-01 09:30:00,71.63,71.64,71.53,71.54,6500.0,63.375,63.3839,63.2866,63.2954,6500.0
2005-02-01 10:00:00,71.53,71.84,71.53,71.84,7300.0,63.2866,63.5608,63.2866,63.5608,7300.0
2005-02-01 10:30:00,71.84,72.05,71.8,71.91,14900.0,63.5608,63.7466,63.5255,63.6228,14900.0
2005-02-01 11:00:00,71.8,71.9,71.75,71.75,5600.0,63.5255,63.6139,63.4812,63.4812,5600.0
2005-02-01 11:30:00,71.81,71.91,71.69,71.91,6900.0,63.5343,63.6228,63.4281,63.6228,6900.0
2005-02-01 12:00:00,71.91,72.04,71.91,72.03,8400.0,63.6228,63.7378,63.6228,63.7289,8400.0
2005-02-01 12:30:00,71.9,72.0,71.55,72.0,8400.0,63.6139,63.7024,63.3043,63.7024,8400.0
2005-02-01 13:00:00,71.91,72.1,71.82,71.95,5600.0,63.6228,63.7909,63.5431,63.6582,5600.0
2005-02-01 13:30:00,72.0,72.0,71.8,71.8,3700.0,63.7024,63.7024,63.5255,63.5255,3700.0
2005-02-01 14:00:00,71.8,71.97,71.8,71.8,6000.0,63.5255,63.6759,63.5255,63.5255,6000.0
2005-02-01 14:30:00,71.81,71.98,71.8,71.97,4600.0,63.5343,63.6847,63.5255,63.6759,4600.0
2005-02-01 15:00:00,71.95,72.0,71.9,71.9,4000.0,63.6582,63.7024,63.6139,63.6139,4000.0
2005-02-01 15:30:00,71.91,72.09,71.91,71.94,5900.0,63.6228,63.782,63.6228,63.6493,5900.0
2005-02-02 09:30:00,71.8,71.81,71.8,71.8,1300.0,63.5255,63.5343,63.5255,63.5255,1300.0
2005-02-02 10:00:00,71.8,71.85,71.8,71.84,3500.0,63.5255,63.5697,63.5255,63.5608,3500.0
2005-02-02 10:30:00,71.84,71.84,71.65,71.71,6200.0,63.5608,63.5608,63.3927,63.4458,6200.0
2005-02-02 11:00:00,71.8,71.82,71.7,71.8,2900.0,63.5255,63.5431,63.437,63.5255,2900.0
2005-02-02 11:30:00,71.8,71.9,71.7,71.85,2900.0,63.5255,63.6139,63.437,63.5697,2900.0
2005-02-02 12:00:00,71.85,71.99,71.85,71.99,3100.0,63.5697,63.6936,63.5697,63.6936,3100.0
2005-02-02 12:30:00,71.99,72.92,71.99,72.2,14300.0,63.6936,64.5164,63.6936,63.8794,14300.0
2005-02-02 13:00:00,72.2,72.76,72.09,72.38,21000.0,63.8794,64.3748,63.782,64.0386,21000.0
2005-02-02 13:30:00,72.38,72.38,71.6,71.6,4200.0,64.0386,64.0386,63.3485,63.3485,4200.0
2005-02-02 14:00:00,71.6,71.6,70.42,70.84,8000.0,63.3485,63.3485,62.3045,62.6761,8000.0
2005-02-02 14:30:00,70.88,71.24,70.85,71.1,9100.0,62.7115,63.03,62.6849,62.9061,9100.0
2005-02-02 15:00:00,71.1,71.12,70.98,71.09,3100.0,62.9061,62.9238,62.8,62.8973,3100.0
2005-02-02 15:30:00,71.14,71.39,71.07,71.39,4300.0,62.9415,63.1627,62.8796,63.1627,4300.0
2005-02-03 09:30:00,71.21,71.5,71.2,71.5,2200.0,63.0034,63.26,62.9946,63.26,2200.0
2005-02-03 10:00:00,71.38,71.38,70.9,70.97,3400.0,63.1539,63.1539,62.7292,62.7911,3400.0
2005-02-03 10:30:00,70.96,70.96,70.8,70.8,3000.0,62.7823,62.7823,62.6407,62.6407,3000.0
2005-02-03 11:00:00,70.75,70.76,70.75,70.76,2000.0,62.5965,62.6053,62.5965,62.6053,2000.0
2005-02-03 11:30:00,70.8,70.94,70.8,70.94,600.0,62.6407,62.7646,62.6407,62.7646,600.0
2005-02-03 12:00:00,70.93,70.93,70.88,70.88,200.0,62.7557,62.7557,62.7115,62.7115,200.0
2005-02-03 12:30:00,70.8,70.87,70.72,70.72,2000.0,62.6407,62.7026,62.5699,62.5699,2000.0
2005-02-03 13:00:00,70.72,70.95,70.72,70.9,700.0,62.5699,62.7734,62.5699,62.7292,700.0
2005-02-03 13:30:00,70.9,70.91,70.54,70.54,9500.0,62.7292,62.738,62.4107,62.4107,9500.0
2005-02-03 14:00:00,70.55,70.67,70.15,70.18,5200.0,62.4195,62.5257,62.0656,62.0921,5200.0
2005-02-03 14:30:00,70.18,70.45,70.08,70.45,6700.0,62.0921,62.331,62.0037,62.331,6700.0
2005-02-03 15:00:00,70.4,70.61,70.4,70.47,7800.0,62.2868,62.4726,62.2868,62.3487,7800.0
2005-02-03 15:30:00,70.47,70.8,70.47,70.66,17400.0,62.3487,62.6407,62.3487,62.5168,17400.0
2005-02-04 09:30:00,70.6,70.65,70.58,70.65,2100.0,62.4637,62.508,62.4461,62.508,2100.0
2005-02-04 10:00:00,70.65,70.85,70.65,70.85,2500.0,62.508,62.6849,62.508,62.6849,2500.0
2005-02-04 10:30:00,70.8,70.85,70.51,70.85,18600.0,62.6407,62.6849,62.3841,62.6849,18600.0
2005-02-04 11:00:00,71.0,71.01,70.91,71.01,1300.0,62.8176,62.8265,62.738,62.8265,1300.0
2005-02-04 11:30:00,71.19,71.19,71.11,71.13,400.0,62.9858,62.9858,62.915,62.9327,400.0
2005-02-04 12:00:00,71.01,71.44,71.01,71.44,300.0,62.8265,63.2069,62.8265,63.2069,300.0
2005-02-04 12:30:00,71.1,71.11,71.1,71.11,200.0,62.9061,62.915,62.9061,62.915,200.0
2005-02-04 13:00:00,71.26,71.3,71.19,71.3,800.0,63.0477,63.0831,62.9858,63.0831,800.0
2005-02-04 13:30:00,71.35,71.46,71.35,71.46,1100.0,63.1273,63.2246,63.1273,63.2246,1100.0
2005-02-04 14:00:00,71.46,71.6,71.46,71.6,1800.0,63.2246,63.3485,63.2246,63.3485,1800.0
2005-02-04 14:30:00,71.56,71.59,71.42,71.43,1500.0,63.3131,63.3397,63.1892,63.1981,1500.0
2005-02-04 15:00:00,71.29,71.5,71.27,71.5,3600.0,63.0742,63.26,63.0565,63.26,3600.0
2005-02-04 15:30:00,71.5,71.86,71.35,71.37,7600.0,63.26,63.5785,63.1273,63.145,7600.0
2005-02-07 09:30:00,71.62,71.64,71.5,71.5,1800.0,63.3662,63.3839,63.26,63.26,1800.0
2005-02-07 10:00:00,71.5,71.5,71.5,71.5,200.0,63.26,63.26,63.26,63.26,200.0
2005-02-07 10:30:00,71.5,71.5,71.38,71.45,900.0,63.26,63.26,63.1539,63.2158,900.0
2005-02-07 11:00:00,71.47,71.47,71.22,71.4,800.0,63.2335,63.2335,63.0123,63.1716,800.0
2005-02-07 11:30:00,71.4,71.4,71.4,71.4,0.0,63.1716,63.1716,63.1716,63.1716,0.0
2005-02-07 12:00:00,71.15,71.15,71.13,71.13,200.0,62.9504,62.9504,62.9327,62.9327,200.0
2005-02-07 12:30:00,71.39,71.39,71.39,71.39,200.0,63.1627,63.1627,63.1627,63.1627,200.0
2005-02-07 13:00:00,71.38,71.39,71.2,71.3,4900.0,63.1539,63.1627,62.9946,63.0831,4900.0
2005-02-07 13:30:00,71.16,71.16,71.07,71.07,400.0,62.9592,62.9592,62.8796,62.8796,400.0
2005-02-07 14:00:00,71.0,71.05,70.85,71.0,3900.0,62.8176,62.8619,62.6849,62.8176,3900.0
2005-02-07 14:30:00,71.01,71.08,71.01,71.08,1300.0,62.8265,62.8884,62.8265,62.8884,1300.0
2005-02-07 15:00:00,71.0,71.04,70.89,71.0,3800.0,62.8176,62.853,62.7203,62.8176,3800.0
2005-02-07 15:30:00,71.04,71.2,70.97,71.2,25900.0,62.853,62.9946,62.7911,62.9946,25900.0
2005-02-08 09:30:00,71.38,71.38,71.27,71.3,1100.0,63.1539,63.1539,63.0565,63.0831,1100.0
2005-02-08 10:00:00,71.3,71.41,71.08,71.2,2700.0,63.0831,63.1804,62.8884,62.9946,2700.0
2005-02-08 10:30:00,71.17,71.18,71.17,71.18,400.0,62.9681,62.9769,62.9681,62.9769,400.0
2005-02-08 11:00:00,71.18,71.18,71.09,71.18,500.0,62.9769,62.9769,62.8973,62.9769,500.0
2005-02-08 11:30:00,71.1,71.11,71.0,71.06,5000.0,62.9061,62.915,62.8176,62.8707,5000.0
2005-02-08 12:00:00,71.18,71.18,71.02,71.02,200.0,62.9769,62.9769,62.8353,62.8353,200.0
2005-02-08 12:30:00,71.11,71.11,71.0,71.11,2300.0,62.915,62.915,62.8176,62.915,2300.0
2005-02-08 13:00:00,71.1,71.1,71.1,71.1,200.0,62.9061,62.9061,62.9061,62.9061,200.0
2005-02-08 13:30:00,71.1,71.1,71.1,71.1,100.0,62.9061,62.9061,62.9061,62.9061,100.0
2005-02-08 14:00:00,71.1,71.1,71.09,71.09,700.0,62.9061,62.9061,62.8973,62.8973,700.0
2005-02-08 14:30:00,71.09,71.1,71.0,71.04,3200.0,62.8973,62.9061,62.8176,62.853,3200.0
2005-02-08 15:00:00,71.04,71.19,71.01,71.19,4100.0,62.853,62.9858,62.8265,62.9858,4100.0
2005-02-08 15:30:00,71.04,71.14,71.0,71.13,1900.0,62.853,62.9415,62.8176,62.9327,1900.0
2005-02-09 09:30:00,71.5,71.5,71.33,71.33,2600.0,63.26,63.26,63.1096,63.1096,2600.0
2005-02-09 10:00:00,71.23,71.23,70.65,70.75,5100.0,63.0211,63.0211,62.508,62.5965,5100.0
2005-02-09 10:30:00,71.0,71.5,71.0,71.4,2500.0,62.8176,63.26,62.8176,63.1716,2500.0
2005-02-09 11:00:00,71.46,72.01,71.39,72.01,3600.0,63.2246,63.7113,63.1627,63.7113,3600.0
2005-02-09 11:30:00,71.99,72.0,71.99,72.0,300.0,63.6936,63.7024,63.6936,63.7024,300.0
2005-02-09 12:00:00,72.2,72.2,72.0,72.1,2400.0,63.8794,63.8794,63.7024,63.7909,2400.0
2005-02-09 12:30:00,72.09,72.09,72.09,72.09,300.0,63.782,63.782,63.782,63.782,300.0
2005-02-09 13:00:00,72.09,72.13,71.88,71.88,3100.0,63.782,63.8174,63.5962,63.5962,3100.0
2005-02-09 13:30:00,72.05,72.08,72.0,72.0,1400.0,63.7466,63.7732,63.7024,63.7024,1400.0
2005-02-09 14:00:00,72.01,72.01,71.76,71.92,2500.0,63.7113,63.7113,63.4901,63.6316,2500.0
2005-02-09 14:30:00,71.92,72.09,71.92,71.97,3000.0,63.6316,63.782,63.6316,63.6759,3000.0
2005-02-09 15:00:00,71.95,72.1,71.95,72.0,6000.0,63.6582,63.7909,63.6582,63.7024,6000.0
2005-02-09 15:30:00,71.95,71.95,71.27,71.28,5900.0,63.6582,63.6582,63.0565,63.0654,5900.0
2005-02-10 09:30:00,71.6,71.6,71.0,71.24,6400.0,63.3485,63.3485,62.8176,63.03,6400.0
2005-02-10 10:00:00,71.1,71.1,70.81,71.07,4000.0,62.9061,62.9061,62.6495,62.8796,4000.0
2005-02-10 10:30:00,71.07,71.18,71.07,71.07,4300.0,62.8796,62.9769,62.8796,62.8796,4300.0
2005-02-10 11:00:00,71.07,71.11,71.0,71.07,6500.0,62.8796,62.915,62.8176,62.8796,6500.0
2005-02-10 11:30:00,71.08,71.21,71.08,71.21,900.0,62.8884,63.0034,62.8884,63.0034,900.0
2005-02-10 12:00:00,71.08,71.31,71.08,71.31,2500.0,62.8884,63.0919,62.8884,63.0919,2500.0
2005-02-10 12:30:00,71.43,71.43,71.43,71.43,300.0,63.1981,63.1981,63.1981,63.1981,300.0
2005-02-10 13:00:00,71.41,71.49,71.25,71.49,900.0,63.1804,63.2512,63.0388,63.2512,900.0
2005-02-10 13:30:00,71.49,71.8,71.49,71.8,1100.0,63.2512,63.5255,63.2512,63.5255,1100.0
2005-02-10 14:00:00,71.8,71.82,71.65,71.68,1300.0,63.5255,63.5431,63.3927,63.4193,1300.0
2005-02-10 14:30:00,71.68,71.68,71.3,71.32,1900.0,63.4193,63.4193,63.0831,63.1008,1900.0
2005-02-10 15:00:00,71.25,71.4,71.23,71.33,5200.0,63.0388,63.1716,63.0211,63.1096,5200.0
2005-02-10 15:30:00,71.34,71.39,71.31,71.31,1900.0,63.1185,63.1627,63.0919,63.0919,1900.0
2005-02-11 09:30:00,71.07,71.25,71.0,71.21,11200.0,62.8796,63.0388,62.8176,63.0034,11200.0
2005-02-11 10:00:00,71.21,71.47,71.0,71.47,5800.0,63.0034,63.2335,62.8176,63.2335,5800.0
2005-02-11 10:30:00,71.54,71.66,71.25,71.25,2900.0,63.2954,63.4016,63.0388,63.0388,2900.0
2005-02-11 11:00:00,71.27,71.75,71.27,71.63,4300.0,63.0565,63.4812,63.0565,63.375,4300.0
2005-02-11 11:30:00,71.54,71.54,71.25,71.34,5000.0,63.2954,63.2954,63.0388,63.1185,5000.0
2005-02-11 12:00:00,71.35,71.35,71.25,71.34,2100.0,63.1273,63.1273,63.0388,63.1185,2100.0
2005-02-11 12:30:00,71.34,71.38,71.34,71.37,1400.0,63.1185,63.1539,63.1185,63.145,1400.0
2005-02-11 13:00:00,71.37,71.37,71.25,71.25,400.0,63.145,63.145,63.0388,63.0388,400.0
2005-02-11 13:30:00,71.26,71.65,71.26,71.57,10800.0,63.0477,63.3927,63.0477,63.322,10800.0
2005-02-11 14:00:00,71.6,71.7,71.29,71.63,13800.0,63.3485,63.437,63.0742,63.375,13800.0
2005-02-11 14:30:00,71.63,72.15,71.63,71.91,9500.0,63.375,63.8351,63.375,63.6228,9500.0
2005-02-11 15:00:00,71.9,72.13,71.44,71.44,8100.0,63.6139,63.8174,63.2069,63.2069,8100.0
2005-02-11 15:30:00,71.5,71.64,71.25,71.25,7700.0,63.26,63.3839,63.0388,63.0388,7700.0
2005-02-14 09:30:00,71.4,71.45,71.05,71.16,3700.0,63.1716,63.2158,62.8619,62.9592,3700.0
2005-02-14 10:00:00,71.17,71.28,71.17,71.28,1100.0,62.9681,63.0654,62.9681,63.0654,1100.0
2005-02-14 10:30:00,71.4,71.4,71.1,71.27,2600.0,63.1716,63.1716,62.9061,63.0565,2600.0
2005-02-14 11:00:00,71.22,71.33,71.21,71.33,1000.0,63.0123,63.1096,63.0034,63.1096,1000.0
2005-02-14 11:30:00,71.29,71.29,71.01,71.25,700.0,63.0742,63.0742,62.8265,63.0388,700.0
2005-02-14 12:00:00,71.15,71.27,71.15,71.27,200.0,62.9504,63.0565,62.9504,63.0565,200.0
2005-02-14 12:30:00,71.23,71.23,71.23,71.23,200.0,63.0211,63.0211,63.0211,63.0211,200.0
2005-02-14 13:00:00,71.24,71.24,71.24,71.24,100.0,63.03,63.03,63.03,63.03,100.0
2005-02-14 13:30:00,71.22,71.28,71.05,71.28,1200.0,63.0123,63.0654,62.8619,63.0654,1200.0
2005-02-14 14:00:00,71.1,71.16,71.0,71.16,3700.0,62.9061,62.9592,62.8176,62.9592,3700.0
2005-02-14 14:30:00,71.04,71.3,71.04,71.3,1900.0,62.853,63.0831,62.853,63.0831,1900.0
2005-02-14 15:00:00,71.18,71.55,71.18,71.55,500.0,62.9769,63.3043,62.9769,63.3043,500.0
2005-02-14 15:30:00,71.4,71.5,71.08,71.15,2200.0,63.1716,63.26,62.8884,62.9504,2200.0
2005-02-15 09:30:00,71.15,71.59,71.15,71.59,1000.0,62.9504,63.3397,62.9504,63.3397,1000.0
2005-02-15 10:00:00,71.59,71.65,71.45,71.5,1100.0,63.3397,63.3927,63.2158,63.26,1100.0
2005-02-15 10:30:00,71.58,71.65,71.5,71.55,3500.0,63.3308,63.3927,63.26,63.3043,3500.0
2005-02-15 11:00:00,71.55,71.55,71.41,71.5,1600.0,63.3043,63.3043,63.1804,63.26,1600.0
2005-02-15 11:30:00,71.36,71.45,71.26,71.45,1100.0,63.1362,63.2158,63.0477,63.2158,1100.0
2005-02-15 12:00:00,71.45,71.45,71.44,71.44,500.0,63.2158,63.2158,63.2069,63.2069,500.0
2005-02-15 12:30:00,71.39,71.46,71.39,71.46,900.0,63.1627,63.2246,63.1627,63.2246,900.0
2005-02-15 13:00:00,71.44,71.44,71.16,71.43,2500.0,63.2069,63.2069,62.9592,63.1981,2500.0
2005-02-15 13:30:00,71.28,71.3,71.05,71.2,3600.0,63.0654,63.0831,62.8619,62.9946,3600.0
2005-02-15 14:00:00,71.19,71.26,71.0,71.11,5400.0,62.9858,63.0477,62.8176,62.915,5400.0
2005-02-15 14:30:00,71.21,71.35,71.2,71.35,2000.0,63.0034,63.1273,62.9946,63.1273,2000.0
2005-02-15 15:00:00,71.35,71.61,71.1,71.34,10600.0,63.1273,63.3574,62.9061,63.1185,10600.0
2005-02-15 15:30:00,71.39,71.57,71.38,71.4,2000.0,63.1627,63.322,63.1539,63.1716,2000.0
2005-02-16 09:30:00,71.2,71.2,71.02,71.17,1400.0,62.9946,62.9946,62.8353,62.9681,1400.0
2005-02-16 10:00:00,71.05,71.05,70.85,70.86,10800.0,62.8619,62.8619,62.6849,62.6938,10800.0
2005-02-16 10:30:00,70.89,70.89,70.75,70.79,5600.0,62.7203,62.7203,62.5965,62.6319,5600.0
2005-02-16 11:00:00,70.75,70.82,70.7,70.7,2700.0,62.5965,62.6584,62.5522,62.5522,2700.0
2005-02-16 11:30:00,70.66,70.66,70.6,70.64,6000.0,62.5168,62.5168,62.4637,62.4991,6000.0
2005-02-16 12:00:00,70.67,70.75,70.53,70.75,800.0,62.5257,62.5965,62.4018,62.5965,800.0
2005-02-16 12:30:00,70.75,71.03,70.75,71.0,1100.0,62.5965,62.8442,62.5965,62.8176,1100.0
2005-02-16 13:00:00,71.0,71.0,70.98,70.98,300.0,62.8176,62.8176,62.8,62.8,300.0
2005-02-16 13:30:00,70.98,71.01,70.96,70.98,2600.0,62.8,62.8265,62.7823,62.8,2600.0
2005-02-16 14:00:00,70.98,71.07,70.9,71.05,1800.0,62.8,62.8796,62.7292,62.8619,1800.0
2005-02-16 14:30:00,70.95,71.19,70.95,71.19,2600.0,62.7734,62.9858,62.7734,62.9858,2600.0
2005-02-16 15:00:00,71.3,71.59,71.3,71.55,1700.0,63.0831,63.3397,63.0831,63.3043,1700.0
2005-02-16 15:30:00,71.43,71.56,71.25,71.56,1900.0,63.1981,63.3131,63.0388,63.3131,1900.0
2005-02-17 09:30:00,71.73,71.73,71.63,71.64,1200.0,63.4635,63.4635,63.375,63.3839,1200.0
2005-02-17 10:00:00,71.52,71.52,71.45,71.46,1600.0,63.2777,63.2777,63.2158,63.2246,1600.0
2005-02-17 10:30:00,71.4,71.47,71.26,71.37,2600.0,63.1716,63.2335,63.0477,63.145,2600.0
2005-02-17 11:00:00,71.5,71.6,71.5,71.54,600.0,63.26,63.3485,63.26,63.2954,600.0
2005-02-17 11:30:00,71.49,71.49,71.36,71.36,2100.0,63.2512,63.2512,63.1362,63.1362,2100.0
2005-02-17 12:00:00,71.34,71.48,71.34,71.48,900.0,63.1185,63.2423,63.1185,63.2423,900.0
2005-02-17 12:30:00,71.33,71.34,71.33,71.34,200.0,63.1096,63.1185,63.1096,63.1185,200.0
2005-02-17 13:00:00,71.3,71.5,71.3,71.43,1200.0,63.0831,63.26,63.0831,63.1981,1200.0
2005-02-17 13:30:00,71.41,71.41,71.24,71.24,2900.0,63.1804,63.1804,63.03,63.03,2900.0
2005-02-17 14:00:00,71.24,71.5,71.22,71.3,4700.0,63.03,63.26,63.0123,63.0831,4700.0
2005-02-17 14:30:00,71.3,71.37,71.18,71.24,1800.0,63.0831,63.145,62.9769,63.03,1800.0
2005-02-17 15:00:00,71.07,71.28,71.0,71.28,15200.0,62.8796,63.0654,62.8176,63.0654,15200.0
2005-02-17 15:30:00,71.28,71.34,71.0,71.01,5200.0,63.0654,63.1185,62.8176,62.8265,5200.0
2005-02-18 09:30:00,71.75,72.2,71.75,72.03,11200.0,63.4812,63.8794,63.4812,63.7289,11200.0
2005-02-18 10:00:00,72.03,72.46,72.03,72.15,9700.0,63.7289,64.1094,63.7289,63.8351,9700.0
2005-02-18 10:30:00,72.15,72.25,72.01,72.15,6200.0,63.8351,63.9236,63.7113,63.8351,6200.0
2005-02-18 11:00:00,72.16,72.19,72.1,72.1,5100.0,63.844,63.8705,63.7909,63.7909,5100.0
2005-02-18 11:30:00,72.1,72.45,72.07,72.25,7100.0,63.7909,64.1005,63.7643,63.9236,7100.0
2005-02-18 12:00:00,72.15,72.24,72.08,72.16,3500.0,63.8351,63.9147,63.7732,63.844,3500.0
2005-02-18 12:30:00,72.2,72.24,72.15,72.15,2400.0,63.8794,63.9147,63.8351,63.8351,2400.0
2005-02-18 13:00:00,72.15,72.24,71.91,72.15,3500.0,63.8351,63.9147,63.6228,63.8351,3500.0
2005-02-18 13:30:00,72.23,72.25,72.23,72.24,3800.0,63.9059,63.9236,63.9059,63.9147,3800.0
2005-02-18 14:00:00,72.23,72.73,71.75,72.73,10600.0,63.9059,64.3483,63.4812,64.3483,10600.0
2005-02-18 14:30:00,72.79,73.16,72.6,72.73,7700.0,64.4014,64.7287,64.2333,64.3483,7700.0
2005-02-18 15:00:00,72.52,72.7,72.5,72.65,1700.0,64.1625,64.3217,64.1448,64.2775,1700.0
2005-02-18 15:30:00,72.56,72.7,72.46,72.47,4000.0,64.1979,64.3217,64.1094,64.1182,4000.0
2005-02-22 09:30:00,72.4,72.4,71.7,71.7,2700.0,64.0563,64.0563,63.437,63.437,2700.0
2005-02-22 10:00:00,71.6,72.02,71.4,72.02,4700.0,63.3485,63.7201,63.1716,63.7201,4700.0
2005-02-22 10:30:00,72.13,72.14,71.55,71.55,2200.0,63.8174,63.8263,63.3043,63.3043,2200.0
2005-02-22 11:00:00,71.56,71.84,71.56,71.76,2900.0,63.3131,63.5608,63.3131,63.4901,2900.0
2005-02-22 11:30:00,71.78,72.25,71.78,72.25,2100.0,63.5078,63.9236,63.5078,63.9236,2100.0
2005-02-22 12:00:00,72.25,72.31,71.85,71.85,2900.0,63.9236,63.9767,63.5697,63.5697,2900.0
2005-02-22 12:30:00,71.8,71.92,71.75,71.81,3100.0,63.5255,63.6316,63.4812,63.5343,3100.0
2005-02-22 13:00:00,71.94,72.15,71.94,72.15,1500.0,63.6493,63.8351,63.6493,63.8351,1500.0
2005-02-22 13:30:00,72.15,72.32,72.15,72.32,3900.0,63.8351,63.9855,63.8351,63.9855,3900.0
2005-02-22 14:00:00,72.32,72.33,72.32,72.32,1900.0,63.9855,63.9944,63.9855,63.9855,1900.0
2005-02-22 14:30:00,72.32,72.32,72.25,72.25,4900.0,63.9855,63.9855,63.9236,63.9236,4900.0
2005-02-22 15:00:00,72.21,72.21,71.9,71.9,1900.0,63.8882,63.8882,63.6139,63.6139,1900.0
2005-02-22 15:30:00,71.89,71.89,71.88,71.88,1300.0,63.6051,63.6051,63.5962,63.5962,1300.0
2005-02-23 09:30:00,71.89,71.89,71.2,71.57,62000.0,63.6051,63.6051,62.9946,63.322,62000.0
2005-02-23 10:00:00,71.5,71.65,71.41,71.65,4000.0,63.26,63.3927,63.1804,63.3927,4000.0
2005-02-23 10:30:00,71.65,71.91,71.64,71.91,5100.0,63.3927,63.6228,63.3839,63.6228,5100.0
2005-02-23 11:00:00,71.85,72.1,71.8,72.1,2300.0,63.5697,63.7909,63.5255,63.7909,2300.0
2005-02-23 11:30:00,71.94,72.2,71.87,71.87,1800.0,63.6493,63.8794,63.5874,63.5874,1800.0
2005-02-23 12:00:00,71.99,72.01,71.88,71.96,2600.0,63.6936,63.7113,63.5962,63.667,2600.0
2005-02-23 12:30:00,71.9,71.9,71.75,71.75,1800.0,63.6139,63.6139,63.4812,63.4812,1800.0
2005-02-23 13:00:00,71.74,71.9,71.69,71.8,3700.0,63.4724,63.6139,63.4281,63.5255,3700.0
2005-02-23 13:30:00,71.8,71.95,71.74,71.75,4300.0,63.5255,63.6582,63.4724,63.4812,4300.0
2005-02-23 14:00:00,71.75,71.98,71.4,71.4,12700.0,63.4812,63.6847,63.1716,63.1716,12700.0
2005-02-23 14:30:00,71.49,71.49,71.25,71.39,8600.0,63.2512,63.2512,63.0388,63.1627,8600.0
2005-02-23 15:00:00,71.38,71.38,71.05,71.27,7100.0,63.1539,63.1539,62.8619,63.0565,7100.0
2005-02-23 15:30:00,71.08,71.22,69.91,70.15,37600.0,62.8884,63.0123,61.8533,62.0656,37600.0
2005-02-24 09:30:00,70.14,70.14,69.75,69.75,3400.0,62.0568,62.0568,61.7117,61.7117,3400.0
2005-02-24 10:00:00,69.85,70.49,69.73,70.2,6000.0,61.8002,62.3664,61.694,62.1098,6000.0
2005-02-24 10:30:00,70.15,70.23,70.1,70.1,1000.0,62.0656,62.1364,62.0214,62.0214,1000.0
2005-02-24 11:00:00,69.97,70.06,69.62,69.91,5000.0,61.9064,61.986,61.5967,61.8533,5000.0
2005-02-24 11:30:00,69.93,69.97,69.93,69.96,1100.0,61.871,61.9064,61.871,61.8975,1100.0
2005-02-24 12:00:00,69.97,70.06,69.97,70.01,3100.0,61.9064,61.986,61.9064,61.9417,3100.0
2005-02-24 12:30:00,70.03,70.15,70.03,70.15,1800.0,61.9594,62.0656,61.9594,62.0656,1800.0
2005-02-24 13:00:00,69.97,70.17,69.94,69.99,5200.0,61.9064,62.0833,61.8798,61.924,5200.0
2005-02-24 13:30:00,70.0,70.17,70.0,70.01,1600.0,61.9329,62.0833,61.9329,61.9417,1600.0
2005-02-24 14:00:00,70.01,71.0,69.77,70.87,15200.0,61.9417,62.8176,61.7294,62.7026,15200.0
2005-02-24 14:30:00,70.86,70.9,70.72,70.73,3000.0,62.6938,62.7292,62.5699,62.5788,3000.0
2005-02-24 15:00:00,70.74,71.03,70.74,71.03,2100.0,62.5876,62.8442,62.5876,62.8442,2100.0
2005-02-24 15:30:00,71.11,71.66,71.11,71.66,4300.0,62.915,63.4016,62.915,63.4016,4300.0
2005-02-25 09:30:00,71.4,71.47,71.4,71.47,900.0,63.2758,63.3378,63.2758,63.3378,900.0
2005-02-25 10:00:00,71.39,71.51,71.37,71.51,400.0,63.2669,63.3733,63.2492,63.3733,400.0
2005-02-25 10:30:00,71.51,71.51,71.32,71.5,1300.0,63.3733,63.3733,63.2049,63.3644,1300.0
2005-02-25 11:00:00,71.5,71.54,71.29,71.54,400.0,63.3644,63.3998,63.1783,63.3998,400.0
2005-02-25 11:30:00,71.54,71.83,71.54,71.83,1500.0,63.3998,63.6568,63.3998,63.6568,1500.0
2005-02-25 12:00:00,71.83,72.0,71.83,72.0,3100.0,63.6568,63.8075,63.6568,63.8075,3100.0
2005-02-25 12:30:00,72.0,72.08,72.0,72.08,2400.0,63.8075,63.8784,63.8075,63.8784,2400.0
2005-02-25 13:00:00,72.08,72.08,71.98,72.0,3100.0,63.8784,63.8784,63.7898,63.8075,3100.0
2005-02-25 13:30:00,71.96,72.12,71.96,72.12,1300.0,63.772,63.9138,63.772,63.9138,1300.0
2005-02-25 14:00:00,72.12,72.37,72.12,72.28,5100.0,63.9138,64.1354,63.9138,64.0556,5100.0
2005-02-25 14:30:00,72.28,72.36,72.2,72.2,3200.0,64.0556,64.1265,63.9847,63.9847,3200.0
2005-02-25 15:00:00,72.2,72.65,72.01,72.65,5900.0,63.9847,64.3835,63.8164,64.3835,5900.0
2005-02-25 15:30:00,72.65,72.87,72.45,72.75,9400.0,64.3835,64.5785,64.2063,64.4722,9400.0
2005-02-28 09:30:00,72.49,72.5,71.7,71.7,3500.0,64.2417,64.2506,63.5416,63.5416,3500.0
2005-02-28 10:00:00,71.71,71.86,71.71,71.86,1000.0,63.5505,63.6834,63.5505,63.6834,1000.0
2005-02-28 10:30:00,71.7,71.92,71.7,71.78,1800.0,63.5416,63.7366,63.5416,63.6125,1800.0
2005-02-28 11:00:00,71.78,71.79,71.45,71.45,6200.0,63.6125,63.6214,63.3201,63.3201,6200.0
2005-02-28 11:30:00,71.45,71.47,71.0,71.43,4300.0,63.3201,63.3378,62.9213,63.3024,4300.0
2005-02-28 12:00:00,71.35,71.35,71.33,71.33,1100.0,63.2315,63.2315,63.2137,63.2137,1100.0
2005-02-28 12:30:00,71.33,71.33,70.7,70.75,3100.0,63.2137,63.2137,62.6554,62.6997,3100.0
2005-02-28 13:00:00,70.75,71.02,70.75,70.79,4300.0,62.6997,62.939,62.6997,62.7352,4300.0
2005-02-28 13:30:00,70.79,70.89,70.27,70.39,6000.0,62.7352,62.8238,62.2743,62.3807,6000.0
2005-02-28 14:00:00,70.44,70.57,70.33,70.57,3300.0,62.425,62.5402,62.3275,62.5402,3300.0
2005-02-28 14:30:00,70.68,70.79,70.5,70.79,4800.0,62.6377,62.7352,62.4782,62.7352,4800.0
2005-02-28 15:00:00,70.75,71.27,70.75,71.27,1100.0,62.6997,63.1606,62.6997,63.1606,1100.0
2005-02-28 15:30:00,71.27,71.55,71.09,71.1,5600.0,63.1606,63.4087,63.001,63.0099,5600.0
2005-03-01 09:30:00,71.4,71.4,71.29,71.29,1800.0,63.2758,63.2758,63.1783,63.1783,1800.0
2005-03-01 10:00:00,71.29,71.36,70.98,70.98,3000.0,63.1783,63.2403,62.9036,62.9036,3000.0
2005-03-01 10:30:00,70.98,71.41,70.98,71.38,4000.0,62.9036,63.2846,62.9036,63.258,4000.0
2005-03-01 11:00:00,71.34,71.36,71.11,71.3,3000.0,63.2226,63.2403,63.0188,63.1871,3000.0
2005-03-01 11:30:00,71.3,71.58,71.27,71.56,4400.0,63.1871,63.4353,63.1606,63.4176,4400.0
2005-03-01 12:00:00,71.56,71.58,71.56,71.58,1700.0,63.4176,63.4353,63.4176,63.4353,1700.0
2005-03-01 12:30:00,71.59,71.91,71.57,71.78,5800.0,63.4441,63.7277,63.4264,63.6125,5800.0
2005-03-01 13:00:00,71.88,72.0,71.88,71.93,2800.0,63.7011,63.8075,63.7011,63.7455,2800.0
2005-03-01 13:30:00,71.93,72.25,71.93,72.04,3900.0,63.7455,64.029,63.7455,63.8429,3900.0
2005-03-01 14:00:00,72.06,72.46,72.06,72.42,7500.0,63.8607,64.2152,63.8607,64.1797,7500.0
2005-03-01 14:30:00,72.43,72.53,72.43,72.53,3100.0,64.1886,64.2772,64.1886,64.2772,3100.0
2005-03-01 15:00:00,72.6,73.9,72.52,73.9,10200.0,64.3392,65.4913,64.2683,65.4913,10200.0
2005-03-01 15:30:00,73.77,73.77,73.18,73.33,8000.0,65.3761,65.3761,64.8532,64.9862,8000.0
2005-03-02 09:30:00,73.3,73.3,73.06,73.1,3800.0,64.9596,64.9596,64.7469,64.7823,3800.0
2005-03-02 10:00:00,73.06,73.07,72.5,72.66,3500.0,64.7469,64.7557,64.2506,64.3924,3500.0
2005-03-02 10:30:00,72.66,73.57,72.6,73.57,3800.0,64.3924,65.1989,64.3392,65.1989,3800.0
2005-03-02 11:00:00,73.57,73.91,73.54,73.91,3700.0,65.1989,65.5002,65.1723,65.5002,3700.0
2005-03-02 11:30:00,73.91,74.6,73.91,74.52,4000.0,65.5002,66.1117,65.5002,66.0408,4000.0
2005-03-02 12:00:00,74.46,74.46,74.08,74.14,2100.0,65.9876,65.9876,65.6508,65.704,2100.0
2005-03-02 12:30:00,74.09,74.09,73.89,73.93,32000.0,65.6597,65.6597,65.4824,65.5179,32000.0
2005-03-02 13:00:00,73.86,73.86,73.74,73.84,2000.0,65.4559,65.4559,65.3495,65.4381,2000.0
2005-03-02 13:30:00,73.83,74.03,73.39,73.51,9300.0,65.4293,65.6065,65.0393,65.1457,9300.0
2005-03-02 14:00:00,73.54,73.72,73.4,73.55,3800.0,65.1723,65.3318,65.0482,65.1811,3800.0
2005-03-02 14:30:00,73.66,73.68,73.39,73.68,4500.0,65.2786,65.2963,65.0393,65.2963,4500.0
2005-03-02 15:00:00,73.71,74.22,73.71,74.2,3600.0,65.3229,65.7749,65.3229,65.7572,3600.0
2005-03-02 15:30:00,74.2,74.75,74.2,74.75,11000.0,65.7572,66.2446,65.7572,66.2446,11000.0
2005-03-03 09:30:00,75.0,75.78,75.0,75.71,12800.0,66.4661,67.1574,66.4661,67.0954,12800.0
2005-03-03 10:00:00,75.7,75.7,75.5,75.57,13200.0,67.0865,67.0865,66.9092,66.9713,13200.0
2005-03-03 10:30:00,75.54,75.56,75.3,75.46,45100.0,66.9447,66.9624,66.732,66.8738,45100.0
2005-03-03 11:00:00,75.45,75.69,75.45,75.59,7100.0,66.8649,67.0776,66.8649,66.989,7100.0
2005-03-03 11:30:00,75.55,75.66,75.32,75.33,9900.0,66.9536,67.051,66.7497,66.7586,9900.0
2005-03-03 12:00:00,75.33,75.82,75.33,75.65,5500.0,66.7586,67.1928,66.7586,67.0422,5500.0
2005-03-03 12:30:00,75.68,75.9,75.5,75.6,7900.0,67.0688,67.2637,66.9092,66.9979,7900.0
2005-03-03 13:00:00,75.69,75.86,75.55,75.8,3800.0,67.0776,67.2283,66.9536,67.1751,3800.0
2005-03-03 13:30:00,75.8,76.3,75.75,76.3,11400.0,67.1751,67.6182,67.1308,67.6182,11400.0
2005-03-03 14:00:00,76.3,76.3,75.88,76.14,5600.0,67.6182,67.6182,67.246,67.4764,5600.0
2005-03-03 14:30:00,76.15,76.99,76.15,76.39,8100.0,67.4853,68.2297,67.4853,67.698,8100.0
2005-03-03 15:00:00,76.38,76.93,76.31,76.65,7800.0,67.6891,68.1765,67.6271,67.9284,7800.0
2005-03-03 15:30:00,76.64,76.64,76.04,76.39,10800.0,67.9195,67.9195,67.3878,67.698,10800.0
2005-03-04 09:30:00,76.9,77.31,76.84,77.31,11000.0,68.15,68.5133,68.0968,68.5133,11000.0
2005-03-04 10:00:00,77.22,77.51,76.26,76.27,6100.0,68.4335,68.6905,67.5828,67.5916,6100.0
2005-03-04 10:30:00,76.15,76.37,75.98,76.18,14800.0,67.4853,67.6803,67.3346,67.5119,14800.0
2005-03-04 11:00:00,76.12,76.25,76.12,76.19,2000.0,67.4587,67.5739,67.4587,67.5207,2000.0
2005-03-04 11:30:00,76.26,76.7,76.21,76.53,5400.0,67.5828,67.9727,67.5385,67.8221,5400.0
2005-03-04 12:00:00,76.53,76.56,76.41,76.49,3800.0,67.8221,67.8486,67.7157,67.7866,3800.0
2005-03-04 12:30:00,76.49,76.86,76.49,76.78,31500.0,67.7866,68.1145,67.7866,68.0436,31500.0
2005-03-04 13:00:00,76.75,76.88,76.74,76.88,10700.0,68.017,68.1322,68.0082,68.1322,10700.0
2005-03-04 13:30:00,76.88,77.0,76.76,77.0,7700.0,68.1322,68.2386,68.0259,68.2386,7700.0
2005-03-04 14:00:00,77.24,77.59,76.97,77.0,17300.0,68.4513,68.7614,68.212,68.2386,17300.0
2005-03-04 14:30:00,76.98,77.27,76.98,77.19,7700.0,68.2208,68.4779,68.2208,68.407,7700.0
2005-03-04 15:00:00,77.09,77.27,76.91,77.0,10000.0,68.3183,68.4779,68.1588,68.2386,10000.0
2005-03-04 15:30:00,77.05,77.32,76.98,77.17,17400.0,68.2829,68.5222,68.2208,68.3892,17400.0
2005-03-07 09:30:00,77.29,77.37,77.1,77.37,12600.0,68.4956,68.5665,68.3272,68.5665,12600.0
2005-03-07 10:00:00,77.37,77.45,77.34,77.4,5900.0,68.5665,68.6374,68.5399,68.5931,5900.0
2005-03-07 10:30:00,77.43,77.7,77.43,77.7,5000.0,68.6196,68.8589,68.6196,68.8589,5000.0
2005-03-07 11:00:00,77.86,78.02,77.51,77.78,8200.0,69.0007,69.1425,68.6905,68.9298,8200.0
2005-03-07 11:30:00,77.88,77.88,77.74,77.85,900.0,69.0184,69.0184,68.8944,68.9919,900.0
2005-03-07 12:00:00,77.85,77.85,77.85,77.85,500.0,68.9919,68.9919,68.9919,68.9919,500.0
2005-03-07 12:30:00,77.81,77.81,77.7,77.7,1600.0,68.9564,68.9564,68.8589,68.8589,1600.0
2005-03-07 13:00:00,77.55,77.67,77.5,77.58,5600.0,68.726,68.8323,68.6817,68.7526,5600.0
2005-03-07 13:30:00,77.33,77.33,77.0,77.13,1200.0,68.531,68.531,68.2386,68.3538,1200.0
2005-03-07 14:00:00,77.13,77.28,77.05,77.06,3200.0,68.3538,68.4867,68.2829,68.2917,3200.0
2005-03-07 14:30:00,77.06,77.06,76.9,76.91,1100.0,68.2917,68.2917,68.15,68.1588,1100.0
2005-03-07 15:00:00,77.05,77.35,76.86,76.86,8300.0,68.2829,68.5487,68.1145,68.1145,8300.0
2005-03-07 15:30:00,76.85,77.06,76.67,76.9,5600.0,68.1056,68.2917,67.9461,68.15,5600.0
2005-03-08 09:30:00,77.3,77.7,77.3,77.58,3700.0,68.5044,68.8589,68.5044,68.7526,3700.0
2005-03-08 10:00:00,77.45,77.57,77.06,77.53,3300.0,68.6374,68.7437,68.2917,68.7083,3300.0
2005-03-08 10:30:00,77.54,77.91,77.53,77.9,6200.0,68.7171,69.045,68.7083,69.0362,6200.0
2005-03-08 11:00:00,77.89,77.89,77.4,77.49,4900.0,69.0273,69.0273,68.5931,68.6728,4900.0
2005-03-08 11:30:00,77.49,77.5,77.4,77.41,2100.0,68.6728,68.6817,68.5931,68.6019,2100.0
2005-03-08 12:00:00,77.41,77.41,77.0,77.4,5000.0,68.6019,68.6019,68.2386,68.5931,5000.0
2005-03-08 12:30:00,77.4,77.57,77.4,77.57,1300.0,68.5931,68.7437,68.5931,68.7437,1300.0
2005-03-08 13:00:00,77.57,77.57,77.33,77.45,1900.0,68.7437,68.7437,68.531,68.6374,1900.0
2005-03-08 13:30:00,77.45,77.69,77.45,77.62,4600.0,68.6374,68.8501,68.6374,68.788,4600.0
2005-03-08 14:00:00,77.58,77.75,77.58,77.75,4900.0,68.7526,68.9032,68.7526,68.9032,4900.0
2005-03-08 14:30:00,77.75,77.98,77.61,77.71,7900.0,68.9032,69.1071,68.7792,68.8678,7900.0
2005-03-08 15:00:00,77.63,77.64,77.06,77.44,7100.0,68.7969,68.8057,68.2917,68.6285,7100.0
2005-03-08 15:30:00,77.44,77.6,77.15,77.34,11000.0,68.6285,68.7703,68.3715,68.5399,11000.0
2005-03-09 09:30:00,79.0,79.5,76.51,76.81,38800.0,70.011,70.4541,67.8043,68.0702,38800.0
2005-03-09 10:00:00,76.63,76.63,74.5,74.51,14800.0,67.9107,67.9107,66.023,66.0319,14800.0
2005-03-09 10:30:00,74.51,77.58,74.51,77.0,19500.0,66.0319,68.7526,66.0319,68.2386,19500.0
2005-03-09 11:00:00,77.0,77.5,77.0,77.34,5600.0,68.2386,68.6817,68.2386,68.5399,5600.0
2005-03-09 11:30:00,77.45,77.5,77.4,77.48,5700.0,68.6374,68.6817,68.5931,68.664,5700.0
2005-03-09 12:00:00,77.18,77.44,76.9,77.31,6200.0,68.3981,68.6285,68.15,68.5133,6200.0
2005-03-09 12:30:00,77.23,77.32,77.23,77.26,1400.0,68.4424,68.5222,68.4424,68.469,1400.0
2005-03-09 13:00:00,77.26,77.37,77.0,77.0,1400.0,68.469,68.5665,68.2386,68.2386,1400.0
2005-03-09 13:30:00,76.99,77.5,76.95,77.48,7800.0,68.2297,68.6817,68.1943,68.664,7800.0
2005-03-09 14:00:00,77.48,77.48,77.22,77.23,3300.0,68.664,68.664,68.4335,68.4424,3300.0
2005-03-09 14:30:00,77.23,77.47,77.0,77.18,14300.0,68.4424,68.6551,68.2386,68.3981,14300.0
2005-03-09 15:00:00,77.21,77.5,77.04,77.5,6000.0,68.4247,68.6817,68.274,68.6817,6000.0
2005-03-09 15:30:00,77.45,77.46,76.87,76.95,9800.0,68.6374,68.6462,68.1234,68.1943,9800.0
2005-03-10 09:30:00,76.31,76.35,76.0,76.2,10200.0,67.6271,67.6625,67.3524,67.5296,10200.0
2005-03-10 10:00:00,76.25,76.46,75.89,76.02,12900.0,67.5739,67.76,67.2549,67.3701,12900.0
2005-03-10 10:30:00,76.02,76.2,76.02,76.1,6900.0,67.3701,67.5296,67.3701,67.441,6900.0
2005-03-10 11:00:00,76.0,76.1,75.68,75.83,10000.0,67.3524,67.441,67.0688,67.2017,10000.0
2005-03-10 11:30:00,75.83,76.0,75.83,75.85,1700.0,67.2017,67.3524,67.2017,67.2194,1700.0
2005-03-10 12:00:00,75.85,76.1,75.81,76.1,4300.0,67.2194,67.441,67.184,67.441,4300.0
2005-03-10 12:30:00,76.1,76.7,75.96,76.7,6400.0,67.441,67.9727,67.3169,67.9727,6400.0
2005-03-10 13:00:00,76.72,76.99,76.72,76.81,4800.0,67.9904,68.2297,67.9904,68.0702,4800.0
2005-03-10 13:30:00,76.81,77.49,76.8,77.49,10300.0,68.0702,68.6728,68.0613,68.6728,10300.0
2005-03-10 14:00:00,77.49,77.5,77.0,77.0,7300.0,68.6728,68.6817,68.2386,68.2386,7300.0
2005-03-10 14:30:00,76.91,76.91,76.54,76.65,3600.0,68.1588,68.1588,67.8309,67.9284,3600.0
2005-03-10 15:00:00,76.58,76.65,76.5,76.5,5000.0,67.8664,67.9284,67.7955,67.7955,5000.0
2005-03-10 15:30:00,76.51,76.58,76.02,76.37,12800.0,67.8043,67.8664,67.3701,67.6803,12800.0
2005-03-11 09:30:00,76.53,77.31,76.53,77.31,4300.0,67.8221,68.5133,67.8221,68.5133,4300.0
2005-03-11 10:00:00,77.18,77.18,76.24,76.24,2300.0,68.3981,68.3981,67.565,67.565,2300.0
2005-03-11 10:30:00,76.24,76.38,75.74,76.04,4500.0,67.565,67.6891,67.1219,67.3878,4500.0
2005-03-11 11:00:00,76.0,76.0,75.9,75.99,1400.0,67.3524,67.3524,67.2637,67.3435,1400.0
2005-03-11 11:30:00,75.9,75.9,75.75,75.76,1300.0,67.2637,67.2637,67.1308,67.1397,1300.0
2005-03-11 12:00:00,75.74,75.74,75.33,75.56,2500.0,67.1219,67.1219,66.7586,66.9624,2500.0
2005-03-11 12:30:00,75.7,75.7,75.65,75.65,600.0,67.0865,67.0865,67.0422,67.0422,600.0
2005-03-11 13:00:00,75.56,75.91,75.56,75.9,2200.0,66.9624,67.2726,66.9624,67.2637,2200.0
2005-03-11 13:30:00,75.96,75.98,75.25,75.25,2200.0,67.3169,67.3346,66.6877,66.6877,2200.0
2005-03-11 14:00:00,75.41,75.9,75.41,75.9,2400.0,66.8295,67.2637,66.8295,67.2637,2400.0
2005-03-11 14:30:00,75.98,76.23,75.8,75.8,4900.0,67.3346,67.5562,67.1751,67.1751,4900.0
2005-03-11 15:00:00,75.55,76.12,75.21,76.12,4200.0,66.9536,67.4587,66.6522,67.4587,4200.0
2005-03-11 15:30:00,76.15,76.5,76.12,76.43,16500.0,67.4853,67.7955,67.4587,67.7334,16500.0
2005-03-14 09:30:00,77.5,77.65,77.0,77.0,12300.0,68.6817,68.8146,68.2386,68.2386,12300.0
2005-03-14 10:00:00,77.01,77.01,75.85,76.15,10400.0,68.2474,68.2474,67.2194,67.4853,10400.0
2005-03-14 10:30:00,76.33,76.49,76.32,76.35,6700.0,67.6448,67.7866,67.6359,67.6625,6700.0
2005-03-14 11:00:00,76.36,76.5,76.23,76.4,5700.0,67.6714,67.7955,67.5562,67.7068,5700.0
2005-03-14 11:30:00,76.39,76.83,76.35,76.65,4000.0,67.698,68.0879,67.6625,67.9284,4000.0
2005-03-14 12:00:00,76.6,76.93,76.59,76.7,3400.0,67.8841,68.1765,67.8752,67.9727,3400.0
2005-03-14 12:30:00,76.7,76.7,76.56,76.68,1500.0,67.9727,67.9727,67.8486,67.955,1500.0
2005-03-14 13:00:00,76.68,76.81,76.57,76.72,2700.0,67.955,68.0702,67.8575,67.9904,2700.0
2005-03-14 13:30:00,76.71,76.84,76.58,76.58,4500.0,67.9816,68.0968,67.8664,67.8664,4500.0
2005-03-14 14:00:00,76.58,77.23,76.56,77.15,10500.0,67.8664,68.4424,67.8486,68.3715,10500.0
2005-03-14 14:30:00,77.15,77.65,77.06,77.18,13700.0,68.3715,68.8146,68.2917,68.3981,13700.0
2005-03-14 15:00:00,77.15,77.41,76.99,77.18,16600.0,68.3715,68.6019,68.2297,68.3981,16600.0
2005-03-14 15:30:00,77.19,77.42,76.98,77.1,24300.0,68.407,68.6108,68.2208,68.3272,24300.0
2005-03-15 09:30:00,77.76,78.39,77.25,77.25,15000.0,68.9121,69.4704,68.4601,68.4601,15000.0
2005-03-15 10:00:00,77.28,77.63,77.2,77.39,8400.0,68.4867,68.7969,68.4158,68.5842,8400.0
2005-03-15 10:30:00,77.39,77.58,77.24,77.52,12500.0,68.5842,68.7526,68.4513,68.6994,12500.0
2005-03-15 11:00:00,77.5,77.61,77.34,77.45,13200.0,68.6817,68.7792,68.5399,68.6374,13200.0
2005-03-15 11:30:00,77.45,77.45,76.67,77.1,8900.0,68.6374,68.6374,67.9461,68.3272,8900.0
2005-03-15 12:00:00,77.09,77.15,76.85,77.06,4100.0,68.3183,68.3715,68.1056,68.2917,4100.0
2005-03-15 12:30:00,77.17,77.2,77.12,77.13,4000.0,68.3892,68.4158,68.3449,68.3538,4000.0
2005-03-15 13:00:00,77.16,77.16,77.12,77.13,1300.0,68.3804,68.3804,68.3449,68.3538,1300.0
2005-03-15 13:30:00,77.0,77.0,76.96,77.0,1000.0,68.2386,68.2386,68.2031,68.2386,1000.0
2005-03-15 14:00:00,77.0,77.0,76.69,76.84,2100.0,68.2386,68.2386,67.9638,68.0968,2100.0
2005-03-15 14:30:00,76.84,76.92,76.76,76.84,3400.0,68.0968,68.1677,68.0259,68.0968,3400.0
2005-03-15 15:00:00,76.86,76.9,76.85,76.85,3400.0,68.1145,68.15,68.1056,68.1056,3400.0
2005-03-15 15:30:00,76.85,76.99,76.85,76.95,3900.0,68.1056,68.2297,68.1056,68.1943,3900.0
2005-03-16 09:30:00,76.98,77.01,76.68,76.68,2400.0,68.2208,68.2474,67.955,67.955,2400.0
2005-03-16 10:00:00,76.81,76.9,76.66,76.74,7200.0,68.0702,68.15,67.9373,68.0082,7200.0
2005-03-16 10:30:00,76.74,76.95,76.69,76.83,9400.0,68.0082,68.1943,67.9638,68.0879,9400.0
2005-03-16 11:00:00,76.82,76.98,76.82,76.92,5200.0,68.0791,68.2208,68.0791,68.1677,5200.0
2005-03-16 11:30:00,76.93,77.44,76.76,77.44,6200.0,68.1765,68.6285,68.0259,68.6285,6200.0
2005-03-16 12:00:00,77.44,77.45,77.18,77.18,3400.0,68.6285,68.6374,68.3981,68.3981,3400.0
2005-03-16 12:30:00,77.25,77.53,76.9,77.23,3400.0,68.4601,68.7083,68.15,68.4424,3400.0
2005-03-16 13:00:00,77.33,77.64,76.95,77.64,6200.0,68.531,68.8057,68.1943,68.8057,6200.0
2005-03-16 13:30:00,77.54,77.8,76.28,76.74,5200.0,68.7171,68.9475,67.6005,68.0082,5200.0
2005-03-16 14:00:00,76.7,76.94,76.67,76.93,4300.0,67.9727,68.1854,67.9461,68.1765,4300.0
2005-03-16 14:30:00,76.94,76.94,76.69,76.77,6400.0,68.1854,68.1854,67.9638,68.0347,6400.0
2005-03-16 15:00:00,76.83,76.83,76.34,76.34,4200.0,68.0879,68.0879,67.6537,67.6537,4200.0
2005-03-16 15:30:00,76.37,76.8,76.33,76.71,4500.0,67.6803,68.0613,67.6448,67.9816,4500.0
2005-03-17 09:30:00,76.74,76.8,76.47,76.5,18400.0,68.0082,68.0613,67.7689,67.7955,18400.0
2005-03-17 10:00:00,76.42,76.58,76.2,76.25,8200.0,67.7246,67.8664,67.5296,67.5739,8200.0
2005-03-17 10:30:00,76.26,76.26,75.93,75.93,2600.0,67.5828,67.5828,67.2903,67.2903,2600.0
2005-03-17 11:00:00,75.94,75.98,75.8,75.92,6100.0,67.2992,67.3346,67.1751,67.2815,6100.0
2005-03-17 11:30:00,75.84,75.85,75.68,75.68,4900.0,67.2106,67.2194,67.0688,67.0688,4900.0
2005-03-17 12:00:00,75.62,75.62,75.5,75.51,3900.0,67.0156,67.0156,66.9092,66.9181,3900.0
2005-03-17 12:30:00,75.51,75.6,75.4,75.4,2500.0,66.9181,66.9979,66.8206,66.8206,2500.0
2005-03-17 13:00:00,75.28,75.29,74.5,74.64,10400.0,66.7143,66.7231,66.023,66.1471,10400.0
2005-03-17 13:30:00,74.66,74.66,73.85,74.12,9700.0,66.1648,66.1648,65.447,65.6863,9700.0
2005-03-17 14:00:00,74.12,74.8,74.12,74.8,8300.0,65.6863,66.2889,65.6863,66.2889,8300.0
2005-03-17 14:30:00,74.8,74.88,74.7,74.87,4700.0,66.2889,66.3598,66.2003,66.3509,4700.0
2005-03-17 15:00:00,74.9,74.99,74.38,74.66,14800.0,66.3775,66.4573,65.9167,66.1648,14800.0
2005-03-17 15:30:00,74.67,74.7,74.31,74.49,22200.0,66.1737,66.2003,65.8547,66.0142,22200.0
2005-03-18 09:30:00,74.47,74.5,74.08,74.18,38800.0,65.9964,66.023,65.6508,65.7394,38800.0
2005-03-18 10:00:00,74.15,74.16,72.2,72.45,21000.0,65.7129,65.7217,63.9847,64.2063,21000.0
2005-03-18 10:30:00,72.45,72.88,72.41,72.71,16000.0,64.2063,64.5874,64.1708,64.4367,16000.0
2005-03-18 11:00:00,72.77,72.77,72.28,72.65,9700.0,64.4899,64.4899,64.0556,64.3835,9700.0
2005-03-18 11:30:00,72.54,73.97,72.54,73.9,11700.0,64.2861,65.5533,64.2861,65.4913,11700.0
2005-03-18 12:00:00,73.95,73.95,73.89,73.89,1500.0,65.5356,65.5356,65.4824,65.4824,1500.0
2005-03-18 12:30:00,73.89,73.9,73.79,73.83,3600.0,65.4824,65.4913,65.3938,65.4293,3600.0
2005-03-18 13:00:00,73.84,73.9,73.84,73.88,2600.0,65.4381,65.4913,65.4381,65.4736,2600.0
2005-03-18 13:30:00,73.98,73.98,73.9,73.9,1800.0,65.5622,65.5622,65.4913,65.4913,1800.0
2005-03-18 14:00:00,73.87,73.91,73.87,73.89,5300.0,65.4647,65.5002,65.4647,65.4824,5300.0
2005-03-18 14:30:00,73.9,74.73,73.77,73.95,28400.0,65.4913,66.2269,65.3761,65.5356,28400.0
2005-03-18 15:00:00,73.99,74.77,73.94,74.68,11600.0,65.5711,66.2623,65.5268,66.1826,11600.0
2005-03-18 15:30:00,74.66,75.04,74.25,74.47,28200.0,66.1648,66.5016,65.8015,65.9964,28200.0
2005-03-21 09:30:00,74.77,75.07,73.91,74.19,6600.0,66.2623,66.5282,65.5002,65.7483,6600.0
2005-03-21 10:00:00,74.19,74.42,73.96,74.31,3600.0,65.7483,65.9521,65.5445,65.8547,3600.0
2005-03-21 10:30:00,74.31,74.31,74.18,74.18,2000.0,65.8547,65.8547,65.7394,65.7394,2000.0
2005-03-21 11:00:00,74.2,74.37,74.2,74.37,2400.0,65.7572,65.9078,65.7572,65.9078,2400.0
2005-03-21 11:30:00,74.31,74.5,74.2,74.43,4100.0,65.8547,66.023,65.7572,65.961,4100.0
2005-03-21 12:00:00,74.49,74.5,74.38,74.44,2300.0,66.0142,66.023,65.9167,65.9699,2300.0
2005-03-21 12:30:00,74.44,74.47,74.35,74.35,1700.0,65.9699,65.9964,65.8901,65.8901,1700.0
2005-03-21 13:00:00,74.45,74.48,74.38,74.45,2000.0,65.9787,66.0053,65.9167,65.9787,2000.0
2005-03-21 13:30:00,74.45,74.45,74.01,74.41,20100.0,65.9787,65.9787,65.5888,65.9433,20100.0
2005-03-21 14:00:00,74.49,74.49,74.25,74.25,3300.0,66.0142,66.0142,65.8015,65.8015,3300.0
2005-03-21 14:30:00,74.25,74.33,74.01,74.31,4200.0,65.8015,65.8724,65.5888,65.8547,4200.0
2005-03-21 15:00:00,74.3,74.35,74.08,74.35,9800.0,65.8458,65.8901,65.6508,65.8901,9800.0
2005-03-21 15:30:00,74.35,74.83,74.33,74.5,9600.0,65.8901,66.3155,65.8724,66.023,9600.0
2005-03-22 09:30:00,73.7,74.5,73.7,74.4,25800.0,65.3141,66.023,65.3141,65.9344,25800.0
2005-03-22 10:00:00,74.37,75.42,74.37,75.42,15400.0,65.9078,66.8384,65.9078,66.8384,15400.0
2005-03-22 10:30:00,75.44,75.73,75.43,75.66,5200.0,66.8561,67.1131,66.8472,67.051,5200.0
2005-03-22 11:00:00,75.5,75.5,74.99,75.09,1800.0,66.9092,66.9092,66.4573,66.5459,1800.0
2005-03-22 11:30:00,75.1,75.34,75.09,75.34,3700.0,66.5548,66.7675,66.5459,66.7675,3700.0
2005-03-22 12:00:00,75.39,75.75,75.16,75.5,11800.0,66.8118,67.1308,66.6079,66.9092,11800.0
2005-03-22 12:30:00,75.53,75.9,75.38,75.77,5600.0,66.9358,67.2637,66.8029,67.1485,5600.0
2005-03-22 13:00:00,75.78,75.78,75.65,75.65,4700.0,67.1574,67.1574,67.0422,67.0422,4700.0
2005-03-22 13:30:00,75.65,75.98,75.42,75.95,6600.0,67.0422,67.3346,66.8384,67.308,6600.0
2005-03-22 14:00:00,75.8,76.18,75.64,75.64,14500.0,67.1751,67.5119,67.0333,67.0333,14500.0
2005-03-22 14:30:00,75.49,75.62,74.79,75.0,7700.0,66.9004,67.0156,66.28,66.4661,7700.0
2005-03-22 15:00:00,75.1,75.4,74.67,74.8,10100.0,66.5548,66.8206,66.1737,66.2889,10100.0
2005-03-22 15:30:00,74.81,75.38,74.81,75.32,4700.0,66.2978,66.8029,66.2978,66.7497,4700.0
2005-03-23 09:30:00,75.32,75.33,74.77,74.77,2100.0,66.7497,66.7586,66.2623,66.2623,2100.0
2005-03-23 10:00:00,74.82,74.94,74.82,74.94,5500.0,66.3066,66.413,66.3066,66.413,5500.0
2005-03-23 10:30:00,75.06,75.06,74.75,74.75,1200.0,66.5193,66.5193,66.2446,66.2446,1200.0
2005-03-23 11:00:00,74.96,75.15,74.96,75.15,900.0,66.4307,66.5991,66.4307,66.5991,900.0
2005-03-23 11:30:00,75.24,75.81,75.24,75.81,2000.0,66.6788,67.184,66.6788,67.184,2000.0
2005-03-23 12:00:00,75.81,75.81,75.51,75.51,1600.0,67.184,67.184,66.9181,66.9181,1600.0
2005-03-23 12:30:00,75.5,75.5,75.45,75.5,1100.0,66.9092,66.9092,66.8649,66.9092,1100.0
2005-03-23 13:00:00,75.55,75.55,75.5,75.5,1600.0,66.9536,66.9536,66.9092,66.9092,1600.0
2005-03-23 13:30:00,75.5,75.51,74.81,74.86,9600.0,66.9092,66.9181,66.2978,66.3421,9600.0
2005-03-23 14:00:00,74.91,75.1,74.7,74.71,18800.0,66.3864,66.5548,66.2003,66.2091,18800.0
2005-03-23 14:30:00,74.77,75.06,74.58,74.58,8700.0,66.2623,66.5193,66.0939,66.0939,8700.0
2005-03-23 15:00:00,74.54,74.55,74.28,74.28,26900.0,66.0585,66.0673,65.8281,65.8281,26900.0
2005-03-23 15:30:00,74.28,74.52,74.05,74.24,30200.0,65.8281,66.0408,65.6242,65.7926,30200.0
2005-03-24 09:30:00,74.34,74.38,74.25,74.27,2700.0,65.8812,65.9167,65.8015,65.8192,2700.0
2005-03-24 10:00:00,74.28,74.28,74.15,74.15,2500.0,65.8281,65.8281,65.7129,65.7129,2500.0
2005-03-24 10:30:00,74.15,74.3,74.15,74.3,3700.0,65.7129,65.8458,65.7129,65.8458,3700.0
2005-03-24 11:00:00,74.3,74.48,74.25,74.25,8300.0,65.8458,66.0053,65.8015,65.8015,8300.0
2005-03-24 11:30:00,74.25,74.58,74.25,74.58,2600.0,65.8015,66.0939,65.8015,66.0939,2600.0
2005-03-24 12:00:00,74.7,74.86,74.7,74.8,2700.0,66.2003,66.3421,66.2003,66.2889,2700.0
2005-03-24 12:30:00,74.8,74.84,74.71,74.81,3800.0,66.2889,66.3243,66.2091,66.2978,3800.0
2005-03-24 13:00:00,74.81,74.81,74.75,74.75,7200.0,66.2978,66.2978,66.2446,66.2446,7200.0
2005-03-24 13:30:00,74.89,75.43,74.8,75.3,4300.0,66.3687,66.8472,66.2889,66.732,4300.0
2005-03-24 14:00:00,75.3,75.3,75.0,75.01,3700.0,66.732,66.732,66.4661,66.475,3700.0
2005-03-24 14:30:00,75.01,75.01,74.92,74.98,2000.0,66.475,66.475,66.3952,66.4484,2000.0
2005-03-24 15:00:00,74.98,75.13,74.87,75.03,6700.0,66.4484,66.5813,66.3509,66.4927,6700.0
2005-03-24 15:30:00,75.09,75.09,74.92,74.92,7800.0,66.5459,66.5459,66.3952,66.3952,7800.0
2005-03-28 09:30:00,75.1,75.97,75.1,75.86,3400.0,66.5548,67.3258,66.5548,67.2283,3400.0
2005-03-28 10:00:00,75.67,75.7,75.5,75.51,2400.0,67.0599,67.0865,66.9092,66.9181,2400.0
2005-03-28 10:30:00,75.51,75.56,75.39,75.56,2900.0,66.9181,66.9624,66.8118,66.9624,2900.0
2005-03-28 11:00:00,75.56,75.57,75.5,75.57,400.0,66.9624,66.9713,66.9092,66.9713,400.0
2005-03-28 11:30:00,75.57,75.57,75.49,75.49,2000.0,66.9713,66.9713,66.9004,66.9004,2000.0
2005-03-28 12:00:00,75.49,75.55,75.49,75.55,1300.0,66.9004,66.9536,66.9004,66.9536,1300.0
2005-03-28 12:30:00,75.6,75.6,75.49,75.54,7600.0,66.9979,66.9979,66.9004,66.9447,7600.0
2005-03-28 13:00:00,75.55,75.69,75.52,75.6,13400.0,66.9536,67.0776,66.927,66.9979,13400.0
2005-03-28 13:30:00,75.6,75.61,75.6,75.6,2500.0,66.9979,67.0067,66.9979,66.9979,2500.0
2005-03-28 14:00:00,75.6,76.2,75.59,76.2,14700.0,66.9979,67.5296,66.989,67.5296,14700.0
2005-03-28 14:30:00,76.15,76.57,76.15,76.25,27000.0,67.4853,67.8575,67.4853,67.5739,27000.0
2005-03-28 15:00:00,76.25,76.4,76.25,76.27,10600.0,67.5739,67.7068,67.5739,67.5916,10600.0
2005-03-28 15:30:00,76.25,76.48,76.25,76.3,11200.0,67.5739,67.7777,67.5739,67.6182,11200.0
2005-03-29 09:30:00,76.25,76.25,76.25,76.25,2100.0,67.5739,67.5739,67.5739,67.5739,2100.0
2005-03-29 10:00:00,76.25,76.25,76.02,76.1,2000.0,67.5739,67.5739,67.3701,67.441,2000.0
2005-03-29 10:30:00,76.1,76.28,76.02,76.25,3400.0,67.441,67.6005,67.3701,67.5739,3400.0
2005-03-29 11:00:00,76.2,76.28,76.2,76.22,2200.0,67.5296,67.6005,67.5296,67.5473,2200.0
2005-03-29 11:30:00,76.23,76.35,76.15,76.35,16700.0,67.5562,67.6625,67.4853,67.6625,16700.0
2005-03-29 12:00:00,76.27,76.52,76.26,76.4,26700.0,67.5916,67.8132,67.5828,67.7068,26700.0
2005-03-29 12:30:00,76.4,76.4,76.26,76.27,4400.0,67.7068,67.7068,67.5828,67.5916,4400.0
2005-03-29 13:00:00,76.26,76.27,76.12,76.12,6700.0,67.5828,67.5916,67.4587,67.4587,6700.0
2005-03-29 13:30:00,76.12,76.2,76.01,76.18,1900.0,67.4587,67.5296,67.3612,67.5119,1900.0
2005-03-29 14:00:00,76.01,76.29,75.55,75.55,19100.0,67.3612,67.6094,66.9536,66.9536,19100.0
2005-03-29 14:30:00,75.42,75.44,75.24,75.41,3700.0,66.8384,66.8561,66.6788,66.8295,3700.0
2005-03-29 15:00:00,75.46,75.46,75.24,75.26,6200.0,66.8738,66.8738,66.6788,66.6966,6200.0
2005-03-29 15:30:00,75.3,75.54,75.26,75.54,8600.0,66.732,66.9447,66.6966,66.9447,8600.0
2005-03-30 09:30:00,75.55,75.76,75.55,75.76,2300.0,66.9536,67.1397,66.9536,67.1397,2300.0
2005-03-30 10:00:00,75.76,76.25,75.76,76.25,8900.0,67.1397,67.5739,67.1397,67.5739,8900.0
2005-03-30 10:30:00,76.25,76.66,76.25,76.4,19300.0,67.5739,67.9373,67.5739,67.7068,19300.0
2005-03-30 11:00:00,76.38,76.38,76.33,76.33,1900.0,67.6891,67.6891,67.6448,67.6448,1900.0
2005-03-30 11:30:00,76.33,76.42,76.27,76.35,22700.0,67.6448,67.7246,67.5916,67.6625,22700.0
2005-03-30 12:00:00,76.35,76.82,76.35,76.57,30900.0,67.6625,68.0791,67.6625,67.8575,30900.0
2005-03-30 12:30:00,76.57,76.57,76.36,76.4,4200.0,67.8575,67.8575,67.6714,67.7068,4200.0
2005-03-30 13:00:00,76.29,76.35,76.25,76.33,2300.0,67.6094,67.6625,67.5739,67.6448,2300.0
2005-03-30 13:30:00,76.33,76.34,76.23,76.24,1000.0,67.6448,67.6537,67.5562,67.565,1000.0
2005-03-30 14:00:00,76.24,76.39,76.24,76.28,2300.0,67.565,67.698,67.565,67.6005,2300.0
2005-03-30 14:30:00,76.17,76.3,76.01,76.12,3200.0,67.503,67.6182,67.3612,67.4587,3200.0
2005-03-30 15:00:00,76.11,76.38,76.07,76.36,3300.0,67.4498,67.6891,67.4144,67.6714,3300.0
2005-03-30 15:30:00,76.36,76.36,75.9,76.25,12000.0,67.6714,67.6714,67.2637,67.5739,12000.0
2005-03-31 09:30:00,76.25,76.86,76.08,76.25,7200.0,67.5739,68.1145,67.4233,67.5739,7200.0
2005-03-31 10:00:00,76.25,76.39,76.06,76.39,16000.0,67.5739,67.698,67.4055,67.698,16000.0
2005-03-31 10:30:00,76.39,76.4,76.25,76.35,19500.0,67.698,67.7068,67.5739,67.6625,19500.0
2005-03-31 11:00:00,76.33,76.4,76.29,76.4,8500.0,67.6448,67.7068,67.6094,67.7068,8500.0
2005-03-31 11:30:00,76.34,76.4,76.29,76.4,2000.0,67.6537,67.7068,67.6094,67.7068,2000.0
2005-03-31 12:00:00,76.4,76.4,76.32,76.4,4700.0,67.7068,67.7068,67.6359,67.7068,4700.0
2005-03-31 12:30:00,76.4,76.5,76.36,76.49,12800.0,67.7068,67.7955,67.6714,67.7866,12800.0
2005-03-31 13:00:00,76.5,76.5,76.35,76.39,6800.0,67.7955,67.7955,67.6625,67.698,6800.0
2005-03-31 13:30:00,76.4,76.49,76.39,76.39,12900.0,67.7068,67.7866,67.698,67.698,12900.0
2005-03-31 14:00:00,76.38,76.5,76.15,76.46,4900.0,67.6891,67.7955,67.4853,67.76,4900.0
2005-03-31 14:30:00,76.35,76.5,76.35,76.49,4600.0,67.6625,67.7955,67.6625,67.7866,4600.0
2005-03-31 15:00:00,76.49,76.49,76.29,76.39,5800.0,67.7866,67.7866,67.6094,67.698,5800.0
2005-03-31 15:30:00,76.39,76.49,76.23,76.41,19200.0,67.698,67.7866,67.5562,67.7157,19200.0
2005-04-01 09:30:00,76.48,76.48,75.96,76.29,4700.0,67.7777,67.7777,67.3169,67.6094,4700.0
2005-04-01 10:00:00,76.38,76.39,75.6,75.9,15500.0,67.6891,67.698,66.9979,67.2637,15500.0
2005-04-01 10:30:00,75.6,76.4,75.6,76.39,8500.0,66.9979,67.7068,66.9979,67.698,8500.0
2005-04-01 11:00:00,76.21,76.21,76.0,76.17,2000.0,67.5385,67.5385,67.3524,67.503,2000.0
2005-04-01 11:30:00,76.17,76.17,76.17,76.17,400.0,67.503,67.503,67.503,67.503,400.0
2005-04-01 12:00:00,76.08,76.08,76.02,76.02,2200.0,67.4233,67.4233,67.3701,67.3701,2200.0
2005-04-01 12:30:00,75.87,75.87,75.39,75.62,8400.0,67.2371,67.2371,66.8118,67.0156,8400.0
2005-04-01 13:00:00,75.62,75.62,75.32,75.44,5200.0,67.0156,67.0156,66.7497,66.8561,5200.0
2005-04-01 13:30:00,75.45,75.45,75.3,75.31,2700.0,66.8649,66.8649,66.732,66.7409,2700.0
2005-04-01 14:00:00,75.32,75.33,75.27,75.27,2700.0,66.7497,66.7586,66.7054,66.7054,2700.0
2005-04-01 14:30:00,75.44,75.79,75.44,75.5,3000.0,66.8561,67.1663,66.8561,66.9092,3000.0
2005-04-01 15:00:00,75.51,75.8,75.48,75.66,2700.0,66.9181,67.1751,66.8915,67.051,2700.0
2005-04-01 15:30:00,75.65,75.65,75.19,75.53,8700.0,67.0422,67.0422,66.6345,66.9358,8700.0
2005-04-04 09:30:00,75.9,76.21,75.65,75.89,3400.0,67.2637,67.5385,67.0422,67.2549,3400.0
2005-04-04 10:00:00,75.89,76.21,75.89,76.2,4000.0,67.2549,67.5385,67.2549,67.5296,4000.0
2005-04-04 10:30:00,76.15,77.27,76.15,77.17,7600.0,67.4853,68.4779,67.4853,68.3892,7600.0
2005-04-04 11:00:00,77.3,77.74,76.55,76.79,12700.0,68.5044,68.8944,67.8398,68.0525,12700.0
2005-04-04 11:30:00,76.79,77.0,75.63,76.31,23300.0,68.0525,68.2386,67.0245,67.6271,23300.0
2005-04-04 12:00:00,76.37,76.87,76.0,76.01,3100.0,67.6803,68.1234,67.3524,67.3612,3100.0
2005-04-04 12:30:00,76.01,76.01,75.6,75.84,1400.0,67.3612,67.3612,66.9979,67.2106,1400.0
2005-04-04 13:00:00,75.84,75.84,75.58,75.76,1200.0,67.2106,67.2106,66.9801,67.1397,1200.0
2005-04-04 13:30:00,75.77,76.1,75.77,75.99,1400.0,67.1485,67.441,67.1485,67.3435,1400.0
2005-04-04 14:00:00,76.15,76.57,76.05,76.48,5800.0,67.4853,67.8575,67.3967,67.7777,5800.0
2005-04-04 14:30:00,76.31,76.47,76.1,76.31,3200.0,67.6271,67.7689,67.441,67.6271,3200.0
2005-04-04 15:00:00,76.31,76.97,76.14,76.5,7800.0,67.6271,68.212,67.4764,67.7955,7800.0
2005-04-04 15:30:00,76.45,76.45,75.63,75.92,8200.0,67.7512,67.7512,67.0245,67.2815,8200.0
2005-04-05 09:30:00,76.22,76.24,75.58,76.0,2400.0,67.5473,67.565,66.9801,67.3524,2400.0
2005-04-05 10:00:00,76.25,76.49,76.05,76.23,2400.0,67.5739,67.7866,67.3967,67.5562,2400.0
2005-04-05 10:30:00,76.07,76.3,76.07,76.3,800.0,67.4144,67.6182,67.4144,67.6182,800.0
2005-04-05 11:00:00,76.2,76.3,76.14,76.21,3800.0,67.5296,67.6182,67.4764,67.5385,3800.0
2005-04-05 11:30:00,76.21,76.6,76.21,76.5,2000.0,67.5385,67.8841,67.5385,67.7955,2000.0
2005-04-05 12:00:00,76.6,77.12,76.6,77.12,1300.0,67.8841,68.3449,67.8841,68.3449,1300.0
2005-04-05 12:30:00,77.25,77.35,77.25,77.35,1900.0,68.4601,68.5487,68.4601,68.5487,1900.0
2005-04-05 13:00:00,77.35,77.7,77.34,77.67,3900.0,68.5487,68.8589,68.5399,68.8323,3900.0
2005-04-05 13:30:00,77.68,77.68,77.26,77.26,1300.0,68.8412,68.8412,68.469,68.469,1300.0
2005-04-05 14:00:00,77.27,77.27,77.12,77.14,2600.0,68.4779,68.4779,68.3449,68.3626,2600.0
2005-04-05 14:30:00,77.01,77.17,77.0,77.13,1800.0,68.2474,68.3892,68.2386,68.3538,1800.0
2005-04-05 15:00:00,77.11,77.17,76.9,77.06,2900.0,68.3361,68.3892,68.15,68.2917,2900.0
2005-04-05 15:30:00,77.06,77.17,76.85,76.94,4100.0,68.2917,68.3892,68.1056,68.1854,4100.0
2005-04-06 09:30:00,76.83,77.0,76.63,77.0,3000.0,68.0879,68.2386,67.9107,68.2386,3000.0
2005-04-06 10:00:00,77.0,77.86,77.0,77.86,1700.0,68.2386,69.0007,68.2386,69.0007,1700.0
2005-04-06 10:30:00,77.87,78.61,77.87,78.1,5600.0,69.0096,69.6654,69.0096,69.2134,5600.0
2005-04-06 11:00:00,78.07,78.07,77.6,77.64,5100.0,69.1868,69.1868,68.7703,68.8057,5100.0
2005-04-06 11:30:00,77.69,77.79,77.45,77.52,2600.0,68.8501,68.9387,68.6374,68.6994,2600.0
2005-04-06 12:00:00,77.54,77.54,77.1,77.1,1600.0,68.7171,68.7171,68.3272,68.3272,1600.0
2005-04-06 12:30:00,77.09,77.17,76.85,77.15,1700.0,68.3183,68.3892,68.1056,68.3715,1700.0
2005-04-06 13:00:00,77.17,77.3,77.15,77.23,1300.0,68.3892,68.5044,68.3715,68.4424,1300.0
2005-04-06 13:30:00,77.23,77.23,76.97,77.2,1300.0,68.4424,68.4424,68.212,68.4158,1300.0
2005-04-06 14:00:00,77.13,77.25,77.13,77.25,1900.0,68.3538,68.4601,68.3538,68.4601,1900.0
2005-04-06 14:30:00,77.25,77.25,76.71,76.71,4400.0,68.4601,68.4601,67.9816,67.9816,4400.0
2005-04-06 15:00:00,76.51,76.88,76.5,76.78,5300.0,67.8043,68.1322,67.7955,68.0436,5300.0
2005-04-06 15:30:00,76.78,76.78,76.52,76.67,5000.0,68.0436,68.0436,67.8132,67.9461,5000.0
2005-04-07 09:30:00,76.2,76.34,75.62,75.71,5000.0,67.5296,67.6537,67.0156,67.0954,5000.0
2005-04-07 10:00:00,75.72,76.16,75.71,76.1,2000.0,67.1042,67.4942,67.0954,67.441,2000.0
2005-04-07 10:30:00,76.1,76.1,76.0,76.1,9100.0,67.441,67.441,67.3524,67.441,9100.0
2005-04-07 11:00:00,76.1,76.1,75.98,76.09,2200.0,67.441,67.441,67.3346,67.4321,2200.0
2005-04-07 11:30:00,76.08,76.08,75.98,75.98,1000.0,67.4233,67.4233,67.3346,67.3346,1000.0
2005-04-07 12:00:00,75.98,75.99,75.79,75.99,1000.0,67.3346,67.3435,67.1663,67.3435,1000.0
2005-04-07 12:30:00,76.08,76.35,76.08,76.18,3900.0,67.4233,67.6625,67.4233,67.5119,3900.0
2005-04-07 13:00:00,76.04,76.3,75.98,76.3,2900.0,67.3878,67.6182,67.3346,67.6182,2900.0
2005-04-07 13:30:00,76.2,76.29,76.18,76.29,700.0,67.5296,67.6094,67.5119,67.6094,700.0
2005-04-07 14:00:00,76.3,76.36,76.08,76.08,1000.0,67.6182,67.6714,67.4233,67.4233,1000.0
2005-04-07 14:30:00,76.1,76.26,76.1,76.2,1800.0,67.441,67.5828,67.441,67.5296,1800.0
2005-04-07 15:00:00,76.22,76.29,76.21,76.29,2300.0,67.5473,67.6094,67.5385,67.6094,2300.0
2005-04-07 15:30:00,76.33,76.54,76.32,76.41,3100.0,67.6448,67.8309,67.6359,67.7157,3100.0
2005-04-08 09:30:00,70.0,70.0,67.3,68.21,187900.0,62.0351,62.0351,59.6423,60.4487,187900.0
2005-04-08 10:00:00,68.5,70.3,68.4,69.3,172500.0,60.7057,62.3009,60.6171,61.4147,172500.0
2005-04-08 10:30:00,69.39,70.65,69.25,70.65,108000.0,61.4945,62.6111,61.3704,62.6111,108000.0
2005-04-08 11:00:00,70.65,70.75,70.21,70.25,30300.0,62.6111,62.6997,62.2212,62.2566,30300.0
2005-04-08 11:30:00,70.42,70.64,70.08,70.4,32500.0,62.4073,62.6022,62.106,62.3896,32500.0
2005-04-08 12:00:00,70.45,70.45,70.3,70.36,42600.0,62.4339,62.4339,62.3009,62.3541,42600.0
2005-04-08 12:30:00,70.36,71.75,70.36,71.25,59800.0,62.3541,63.5859,62.3541,63.1428,59800.0
2005-04-08 13:00:00,71.25,71.27,70.61,71.11,24700.0,63.1428,63.1606,62.5757,63.0188,24700.0
2005-04-08 13:30:00,71.1,71.22,71.09,71.13,17500.0,63.0099,63.1162,63.001,63.0365,17500.0
2005-04-08 14:00:00,71.08,71.41,71.01,71.17,11400.0,62.9922,63.2846,62.9301,63.0719,11400.0
2005-04-08 14:30:00,71.18,71.85,71.17,71.45,10600.0,63.0808,63.6746,63.0719,63.3201,10600.0
2005-04-08 15:00:00,71.3,71.3,71.08,71.15,9800.0,63.1871,63.1871,62.9922,63.0542,9800.0
2005-04-08 15:30:00,71.15,71.26,70.75,71.11,30500.0,63.0542,63.1517,62.6997,63.0188,30500.0
2005-04-11 09:30:00,71.03,71.03,69.56,69.99,50100.0,62.9479,62.9479,61.6451,62.0262,50100.0
2005-04-11 10:00:00,69.74,70.15,69.6,69.97,9200.0,61.8046,62.168,61.6806,62.0085,9200.0
2005-04-11 10:30:00,69.88,70.01,69.0,69.19,25700.0,61.9287,62.0439,61.1489,61.3172,25700.0
2005-04-11 11:00:00,69.14,69.5,69.01,69.12,35600.0,61.2729,61.592,61.1577,61.2552,35600.0
2005-04-11 11:30:00,69.15,69.34,68.65,68.87,26900.0,61.2818,61.4502,60.8387,61.0336,26900.0
2005-04-11 12:00:00,68.89,69.02,68.89,69.01,20000.0,61.0514,61.1666,61.0514,61.1577,20000.0
2005-04-11 12:30:00,69.01,69.1,68.91,68.96,23700.0,61.1577,61.2375,61.0691,61.1134,23700.0
2005-04-11 13:00:00,68.95,69.0,68.86,68.95,11000.0,61.1045,61.1489,61.0248,61.1045,11000.0
2005-04-11 13:30:00,68.95,68.95,68.64,68.7,44800.0,61.1045,61.1045,60.8298,60.883,44800.0
2005-04-11 14:00:00,68.66,69.1,68.65,68.91,17500.0,60.8475,61.2375,60.8387,61.0691,17500.0
2005-04-11 14:30:00,68.95,69.62,68.95,69.44,20100.0,61.1045,61.6983,61.1045,61.5388,20100.0
2005-04-11 15:00:00,69.44,69.45,69.09,69.15,15700.0,61.5388,61.5476,61.2286,61.2818,15700.0
2005-04-11 15:30:00,69.15,69.19,69.06,69.1,23100.0,61.2818,61.3172,61.202,61.2375,23100.0
2005-04-12 09:30:00,68.81,68.95,68.49,68.55,7600.0,60.9805,61.1045,60.6969,60.7501,7600.0
2005-04-12 10:00:00,68.55,68.84,68.28,68.66,14400.0,60.7501,61.0071,60.5108,60.8475,14400.0
2005-04-12 10:30:00,68.52,68.65,68.35,68.47,10900.0,60.7235,60.8387,60.5728,60.6792,10900.0
2005-04-12 11:00:00,68.45,68.54,68.36,68.54,11600.0,60.6614,60.7412,60.5817,60.7412,11600.0
2005-04-12 11:30:00,68.54,68.54,68.25,68.35,7200.0,60.7412,60.7412,60.4842,60.5728,7200.0
2005-04-12 12:00:00,68.28,68.35,67.85,68.0,14200.0,60.5108,60.5728,60.1297,60.2626,14200.0
2005-04-12 12:30:00,68.0,68.15,67.98,68.04,9600.0,60.2626,60.3956,60.2449,60.2981,9600.0
2005-04-12 13:00:00,68.0,68.03,67.85,67.86,4600.0,60.2626,60.2892,60.1297,60.1386,4600.0
2005-04-12 13:30:00,67.86,67.98,67.73,67.98,6000.0,60.1386,60.2449,60.0234,60.2449,6000.0
2005-04-12 14:00:00,68.03,70.2,68.03,69.71,15800.0,60.2892,62.2123,60.2892,61.7781,15800.0
2005-04-12 14:30:00,69.8,70.8,69.77,70.42,16600.0,61.8578,62.744,61.8312,62.4073,16600.0
2005-04-12 15:00:00,70.41,70.6,69.94,70.6,34200.0,62.3984,62.5668,61.9819,62.5668,34200.0
2005-04-12 15:30:00,70.68,70.68,69.92,69.99,32000.0,62.6377,62.6377,61.9642,62.0262,32000.0
2005-04-13 09:30:00,70.5,70.6,70.5,70.56,5900.0,62.4782,62.5668,62.4782,62.5313,5900.0
2005-04-13 10:00:00,70.6,70.78,69.83,70.72,12200.0,62.5668,62.7263,61.8844,62.6731,12200.0
2005-04-13 10:30:00,70.75,70.92,70.54,70.91,17300.0,62.6997,62.8504,62.5136,62.8415,17300.0
2005-04-13 11:00:00,70.92,70.97,70.7,70.89,8800.0,62.8504,62.8947,62.6554,62.8238,8800.0
2005-04-13 11:30:00,70.88,71.0,70.74,70.9,8300.0,62.8149,62.9213,62.6909,62.8327,8300.0
2005-04-13 12:00:00,70.98,71.1,70.9,71.09,6600.0,62.9036,63.0099,62.8327,63.001,6600.0
2005-04-13 12:30:00,71.09,71.4,70.98,71.39,7400.0,63.001,63.2758,62.9036,63.2669,7400.0
2005-04-13 13:00:00,71.4,72.08,71.0,71.18,21000.0,63.2758,63.8784,62.9213,63.0808,21000.0
2005-04-13 13:30:00,71.17,71.25,70.91,70.92,10100.0,63.0719,63.1428,62.8415,62.8504,10100.0
2005-04-13 14:00:00,70.95,71.27,70.92,71.06,9600.0,62.877,63.1606,62.8504,62.9745,9600.0
2005-04-13 14:30:00,71.14,71.8,71.02,71.63,18300.0,63.0454,63.6303,62.939,63.4796,18300.0
2005-04-13 15:00:00,71.64,71.64,71.38,71.51,12100.0,63.4885,63.4885,63.258,63.3733,12100.0
2005-04-13 15:30:00,71.54,71.65,71.19,71.21,27300.0,63.3998,63.4973,63.0897,63.1074,27300.0
2005-04-14 09:30:00,71.06,71.4,71.0,71.38,15000.0,62.9745,63.2758,62.9213,63.258,15000.0
2005-04-14 10:00:00,71.34,71.39,70.7,71.39,25600.0,63.2226,63.2669,62.6554,63.2669,25600.0
2005-04-14 10:30:00,71.69,71.85,71.35,71.8,6700.0,63.5328,63.6746,63.2315,63.6303,6700.0
2005-04-14 11:00:00,71.89,72.3,71.82,71.96,10300.0,63.71,64.0734,63.648,63.772,10300.0
2005-04-14 11:30:00,71.84,72.25,71.69,72.25,9900.0,63.6657,64.029,63.5328,64.029,9900.0
2005-04-14 12:00:00,72.22,72.35,72.0,72.11,9400.0,64.0025,64.1177,63.8075,63.905,9400.0
2005-04-14 12:30:00,72.05,72.32,71.99,72.31,7500.0,63.8518,64.0911,63.7986,64.0822,7500.0
2005-04-14 13:00:00,72.29,72.49,72.29,72.34,9300.0,64.0645,64.2417,64.0645,64.1088,9300.0
2005-04-14 13:30:00,72.33,72.44,72.01,72.31,7100.0,64.0999,64.1974,63.8164,64.0822,7100.0
2005-04-14 14:00:00,72.31,72.45,72.3,72.38,5300.0,64.0822,64.2063,64.0734,64.1443,5300.0
2005-04-14 14:30:00,72.39,74.15,72.39,73.43,38000.0,64.1531,65.7129,64.1531,65.0748,38000.0
2005-04-14 15:00:00,73.36,73.85,73.36,73.54,31100.0,65.0127,65.447,65.0127,65.1723,31100.0
2005-04-14 15:30:00,73.51,73.7,73.4,73.7,55500.0,65.1457,65.3141,65.0482,65.3141,55500.0
2005-04-15 09:30:00,73.81,73.99,73.7,73.77,9200.0,65.4115,65.5711,65.3141,65.3761,9200.0
2005-04-15 10:00:00,73.69,73.69,72.24,72.84,8100.0,65.3052,65.3052,64.0202,64.5519,8100.0
2005-04-15 10:30:00,72.95,73.4,72.95,73.4,3200.0,64.6494,65.0482,64.6494,65.0482,3200.0
2005-04-15 11:00:00,73.42,73.55,73.21,73.21,2200.0,65.0659,65.1811,64.8798,64.8798,2200.0
2005-04-15 11:30:00,73.27,73.27,72.8,72.8,3100.0,64.933,64.933,64.5165,64.5165,3100.0
2005-04-15 12:00:00,72.8,72.98,72.8,72.89,2200.0,64.5165,64.676,64.5165,64.5962,2200.0
2005-04-15 12:30:00,72.91,72.91,72.5,72.64,2500.0,64.614,64.614,64.2506,64.3747,2500.0
2005-04-15 13:00:00,72.51,72.97,72.5,72.9,2100.0,64.2595,64.6671,64.2506,64.6051,2100.0
2005-04-15 13:30:00,72.9,72.95,72.79,72.89,3100.0,64.6051,64.6494,64.5076,64.5962,3100.0
2005-04-15 14:00:00,72.89,73.1,72.89,73.06,2500.0,64.5962,64.7823,64.5962,64.7469,2500.0
2005-04-15 14:30:00,73.05,73.05,73.02,73.05,4300.0,64.738,64.738,64.7114,64.738,4300.0
2005-04-15 15:00:00,73.05,73.05,72.83,73.03,8700.0,64.738,64.738,64.5431,64.7203,8700.0
2005-04-15 15:30:00,73.03,73.14,72.95,73.1,11600.0,64.7203,64.8178,64.6494,64.7823,11600.0
2005-04-18 09:30:00,72.78,72.78,71.88,72.1,2900.0,64.4987,64.4987,63.7011,63.8961,2900.0
2005-04-18 10:00:00,72.11,72.35,72.11,72.35,2800.0,63.905,64.1177,63.905,64.1177,2800.0
2005-04-18 10:30:00,72.31,72.31,71.53,71.8,5600.0,64.0822,64.0822,63.391,63.6303,5600.0
2005-04-18 11:00:00,71.88,72.23,71.88,72.0,5400.0,63.7011,64.0113,63.7011,63.8075,5400.0
2005-04-18 11:30:00,72.0,72.0,71.84,71.86,7300.0,63.8075,63.8075,63.6657,63.6834,7300.0
2005-04-18 12:00:00,71.87,71.87,71.71,71.71,4800.0,63.6923,63.6923,63.5505,63.5505,4800.0
2005-04-18 12:30:00,71.67,71.8,71.66,71.75,10700.0,63.515,63.6303,63.5062,63.5859,10700.0
2005-04-18 13:00:00,71.79,71.79,71.23,71.53,6200.0,63.6214,63.6214,63.1251,63.391,6200.0
2005-04-18 13:30:00,71.57,71.59,71.48,71.59,6300.0,63.4264,63.4441,63.3467,63.4441,6300.0
2005-04-18 14:00:00,71.59,71.69,71.39,71.4,10600.0,63.4441,63.5328,63.2669,63.2758,10600.0
2005-04-18 14:30:00,71.4,71.4,70.8,70.82,5700.0,63.2758,63.2758,62.744,62.7618,5700.0
2005-04-18 15:00:00,70.8,70.81,69.99,70.4,36400.0,62.744,62.7529,62.0262,62.3896,36400.0
2005-04-18 15:30:00,70.42,70.75,70.24,70.74,19100.0,62.4073,62.6997,62.2478,62.6909,19100.0
2005-04-19 09:30:00,70.74,71.17,70.45,70.78,31100.0,62.6909,63.0719,62.4339,62.7263,31100.0
2005-04-19 10:00:00,70.79,71.49,70.77,71.41,12700.0,62.7352,63.3555,62.7175,63.2846,12700.0
2005-04-19 10:30:00,71.49,71.86,71.43,71.5,6600.0,63.3555,63.6834,63.3024,63.3644,6600.0
2005-04-19 11:00:00,71.51,71.51,70.9,70.97,12200.0,63.3733,63.3733,62.8327,62.8947,12200.0
2005-04-19 11:30:00,70.97,70.97,70.79,70.94,3700.0,62.8947,62.8947,62.7352,62.8681,3700.0
2005-04-19 12:00:00,70.94,71.15,70.84,70.84,2300.0,62.8681,63.0542,62.7795,62.7795,2300.0
2005-04-19 12:30:00,70.97,71.32,70.97,71.01,5000.0,62.8947,63.2049,62.8947,62.9301,5000.0
2005-04-19 13:00:00,71.2,71.3,70.83,71.3,2600.0,63.0985,63.1871,62.7706,63.1871,2600.0
2005-04-19 13:30:00,71.3,71.69,71.3,71.66,1400.0,63.1871,63.5328,63.1871,63.5062,1400.0
2005-04-19 14:00:00,71.68,71.82,71.65,71.7,4500.0,63.5239,63.648,63.4973,63.5416,4500.0
2005-04-19 14:30:00,71.66,72.25,71.66,72.25,8600.0,63.5062,64.029,63.5062,64.029,8600.0
2005-04-19 15:00:00,72.37,72.93,72.32,72.77,8600.0,64.1354,64.6317,64.0911,64.4899,8600.0
2005-04-19 15:30:00,72.82,73.26,72.82,72.97,12400.0,64.5342,64.9241,64.5342,64.6671,12400.0
2005-04-20 09:30:00,73.25,73.25,72.52,72.52,6700.0,64.9153,64.9153,64.2683,64.2683,6700.0
2005-04-20 10:00:00,72.52,73.44,72.52,73.44,4400.0,64.2683,65.0836,64.2683,65.0836,4400.0
2005-04-20 10:30:00,73.44,73.5,73.28,73.5,5700.0,65.0836,65.1368,64.9419,65.1368,5700.0
2005-04-20 11:00:00,73.63,73.73,73.29,73.29,4900.0,65.252,65.3406,64.9507,64.9507,4900.0
2005-04-20 11:30:00,73.17,73.17,73.11,73.14,2400.0,64.8444,64.8444,64.7912,64.8178,2400.0
2005-04-20 12:00:00,73.14,73.18,73.08,73.08,1600.0,64.8178,64.8532,64.7646,64.7646,1600.0
2005-04-20 12:30:00,73.12,73.17,72.32,72.33,6500.0,64.8001,64.8444,64.0911,64.0999,6500.0
2005-04-20 13:00:00,72.33,72.6,72.21,72.4,4400.0,64.0999,64.3392,63.9936,64.162,4400.0
2005-04-20 13:30:00,72.4,72.4,72.3,72.35,3400.0,64.162,64.162,64.0734,64.1177,3400.0
2005-04-20 14:00:00,72.35,72.35,71.85,71.9,9000.0,64.1177,64.1177,63.6746,63.7189,9000.0
2005-04-20 14:30:00,71.88,72.18,71.8,72.18,3200.0,63.7011,63.967,63.6303,63.967,3200.0
2005-04-20 15:00:00,72.1,72.18,71.88,71.88,5300.0,63.8961,63.967,63.7011,63.7011,5300.0
2005-04-20 15:30:00,71.89,72.14,71.87,72.14,4500.0,63.71,63.9316,63.6923,63.9316,4500.0
2005-04-21 09:30:00,73.6,73.7,73.19,73.45,14100.0,65.2254,65.3141,64.8621,65.0925,14100.0
2005-04-21 10:00:00,73.45,73.45,72.74,72.83,5000.0,65.0925,65.0925,64.4633,64.5431,5000.0
2005-04-21 10:30:00,72.82,72.99,72.6,72.6,6700.0,64.5342,64.6848,64.3392,64.3392,6700.0
2005-04-21 11:00:00,72.59,72.59,72.07,72.07,2800.0,64.3304,64.3304,63.8695,63.8695,2800.0
2005-04-21 11:30:00,72.1,72.6,72.1,72.58,9700.0,63.8961,64.3392,63.8961,64.3215,9700.0
2005-04-21 12:00:00,72.58,72.88,72.58,72.86,8100.0,64.3215,64.5874,64.3215,64.5696,8100.0
2005-04-21 12:30:00,72.86,72.87,72.83,72.83,2200.0,64.5696,64.5785,64.5431,64.5431,2200.0
2005-04-21 13:00:00,72.86,72.93,72.64,72.78,24600.0,64.5696,64.6317,64.3747,64.4987,24600.0
2005-04-21 13:30:00,72.79,73.3,72.79,73.12,8700.0,64.5076,64.9596,64.5076,64.8001,8700.0
2005-04-21 14:00:00,73.12,73.7,73.12,73.5,7400.0,64.8001,65.3141,64.8001,65.1368,7400.0
2005-04-21 14:30:00,73.57,73.67,73.49,73.5,5300.0,65.1989,65.2875,65.128,65.1368,5300.0
2005-04-21 15:00:00,73.49,73.5,73.42,73.43,4000.0,65.128,65.1368,65.0659,65.0748,4000.0
2005-04-21 15:30:00,73.44,73.55,73.19,73.31,9300.0,65.0836,65.1811,64.8621,64.9684,9300.0
2005-04-22 09:30:00,73.19,73.19,72.69,72.69,1600.0,64.8621,64.8621,64.419,64.419,1600.0
2005-04-22 10:00:00,72.63,73.09,72.5,72.75,6700.0,64.3658,64.7735,64.2506,64.4722,6700.0
2005-04-22 10:30:00,72.89,72.9,72.71,72.89,6500.0,64.5962,64.6051,64.4367,64.5962,6500.0
2005-04-22 11:00:00,72.89,73.4,72.89,73.4,2600.0,64.5962,65.0482,64.5962,65.0482,2600.0
2005-04-22 11:30:00,73.4,73.4,73.12,73.12,8000.0,65.0482,65.0482,64.8001,64.8001,8000.0
2005-04-22 12:00:00,73.13,73.5,73.02,73.5,6000.0,64.8089,65.1368,64.7114,65.1368,6000.0
2005-04-22 12:30:00,73.49,73.89,73.49,73.89,9600.0,65.128,65.4824,65.128,65.4824,9600.0
2005-04-22 13:00:00,73.95,73.99,73.92,73.97,4300.0,65.5356,65.5711,65.509,65.5533,4300.0
2005-04-22 13:30:00,73.97,74.43,73.97,74.26,7600.0,65.5533,65.961,65.5533,65.8103,7600.0
2005-04-22 14:00:00,74.45,74.55,74.2,74.24,5800.0,65.9787,66.0673,65.7572,65.7926,5800.0
2005-04-22 14:30:00,74.25,74.35,73.62,73.8,11100.0,65.8015,65.8901,65.2432,65.4027,11100.0
2005-04-22 15:00:00,73.81,73.81,73.12,73.12,7400.0,65.4115,65.4115,64.8001,64.8001,7400.0
2005-04-22 15:30:00,72.96,73.52,72.87,73.35,7800.0,64.6583,65.1545,64.5785,65.0039,7800.0
2005-04-25 09:30:00,73.84,73.84,73.6,73.6,900.0,65.4381,65.4381,65.2254,65.2254,900.0
2005-04-25 10:00:00,73.42,73.7,73.24,73.44,3900.0,65.0659,65.3141,64.9064,65.0836,3900.0
2005-04-25 10:30:00,73.43,73.49,73.08,73.45,2200.0,65.0748,65.128,64.7646,65.0925,2200.0
2005-04-25 11:00:00,73.45,73.6,73.45,73.56,600.0,65.0925,65.2254,65.0925,65.19,600.0
2005-04-25 11:30:00,73.5,73.88,73.5,73.88,2500.0,65.1368,65.4736,65.1368,65.4736,2500.0
2005-04-25 12:00:00,73.87,74.01,73.77,73.8,5100.0,65.4647,65.5888,65.3761,65.4027,5100.0
2005-04-25 12:30:00,73.88,73.9,73.78,73.78,1000.0,65.4736,65.4913,65.385,65.385,1000.0
2005-04-25 13:00:00,73.79,73.79,73.6,73.6,2000.0,65.3938,65.3938,65.2254,65.2254,2000.0
2005-04-25 13:30:00,73.54,73.54,73.25,73.4,4500.0,65.1723,65.1723,64.9153,65.0482,4500.0
2005-04-25 14:00:00,73.4,73.55,73.4,73.55,3000.0,65.0482,65.1811,65.0482,65.1811,3000.0
2005-04-25 14:30:00,73.45,73.55,73.32,73.32,4200.0,65.0925,65.1811,64.9773,64.9773,4200.0
2005-04-25 15:00:00,73.19,73.19,72.58,72.96,6300.0,64.8621,64.8621,64.3215,64.6583,6300.0
2005-04-25 15:30:00,72.96,73.45,72.86,73.44,4500.0,64.6583,65.0925,64.5696,65.0836,4500.0
2005-04-26 09:30:00,73.48,73.48,72.97,72.97,1800.0,65.1191,65.1191,64.6671,64.6671,1800.0
2005-04-26 10:00:00,72.98,73.0,72.3,72.96,6400.0,64.676,64.6937,64.0734,64.6583,6400.0
2005-04-26 10:30:00,73.0,73.47,72.87,73.47,3300.0,64.6937,65.1102,64.5785,65.1102,3300.0
2005-04-26 11:00:00,73.47,73.47,73.03,73.32,2900.0,65.1102,65.1102,64.7203,64.9773,2900.0
2005-04-26 11:30:00,73.31,73.47,73.15,73.15,1600.0,64.9684,65.1102,64.8266,64.8266,1600.0
2005-04-26 12:00:00,72.99,73.37,72.99,73.37,1100.0,64.6848,65.0216,64.6848,65.0216,1100.0
2005-04-26 12:30:00,73.6,73.6,73.25,73.25,1400.0,65.2254,65.2254,64.9153,64.9153,1400.0
2005-04-26 13:00:00,73.25,73.25,72.8,73.0,3700.0,64.9153,64.9153,64.5165,64.6937,3700.0
2005-04-26 13:30:00,73.0,73.22,72.86,72.86,3800.0,64.6937,64.8887,64.5696,64.5696,3800.0
2005-04-26 14:00:00,72.87,73.0,72.65,72.66,7100.0,64.5785,64.6937,64.3835,64.3924,7100.0
2005-04-26 14:30:00,72.7,72.88,72.65,72.66,3900.0,64.4278,64.5874,64.3835,64.3924,3900.0
2005-04-26 15:00:00,72.66,73.17,72.66,73.15,4100.0,64.3924,64.8444,64.3924,64.8266,4100.0
2005-04-26 15:30:00,73.15,73.15,72.74,72.74,5200.0,64.8266,64.8266,64.4633,64.4633,5200.0
2005-04-27 09:30:00,73.05,73.05,72.36,72.36,5100.0,64.738,64.738,64.1265,64.1265,5100.0
2005-04-27 10:00:00,72.24,72.36,72.05,72.35,3400.0,64.0202,64.1265,63.8518,64.1177,3400.0
2005-04-27 10:30:00,72.2,72.6,72.2,72.36,4200.0,63.9847,64.3392,63.9847,64.1265,4200.0
2005-04-27 11:00:00,72.31,72.5,72.18,72.47,4000.0,64.0822,64.2506,63.967,64.224,4000.0
2005-04-27 11:30:00,72.47,72.66,72.38,72.66,2800.0,64.224,64.3924,64.1443,64.3924,2800.0
2005-04-27 12:00:00,72.7,73.62,72.7,73.4,3200.0,64.4278,65.2432,64.4278,65.0482,3200.0
2005-04-27 12:30:00,73.4,73.51,73.4,73.41,1100.0,65.0482,65.1457,65.0482,65.0571,1100.0
2005-04-27 13:00:00,73.37,74.0,73.37,73.4,12700.0,65.0216,65.5799,65.0216,65.0482,12700.0
2005-04-27 13:30:00,73.36,73.48,73.26,73.48,3000.0,65.0127,65.1191,64.9241,65.1191,3000.0
2005-04-27 14:00:00,73.4,73.53,73.31,73.49,2500.0,65.0482,65.1634,64.9684,65.128,2500.0
2005-04-27 14:30:00,73.47,73.77,73.43,73.75,2200.0,65.1102,65.3761,65.0748,65.3584,2200.0
2005-04-27 15:00:00,73.76,74.02,73.62,73.68,3800.0,65.3672,65.5977,65.2432,65.2963,3800.0
2005-04-27 15:30:00,73.68,73.68,73.39,73.4,3000.0,65.2963,65.2963,65.0393,65.0482,3000.0
2005-04-28 09:30:00,73.4,73.4,72.0,72.0,3700.0,65.0482,65.0482,63.8075,63.8075,3700.0
2005-04-28 10:00:00,72.03,72.66,72.03,72.54,1700.0,63.8341,64.3924,63.8341,64.2861,1700.0
2005-04-28 10:30:00,72.54,73.03,72.54,72.76,6600.0,64.2861,64.7203,64.2861,64.481,6600.0
2005-04-28 11:00:00,72.66,73.16,72.66,73.1,3600.0,64.3924,64.8355,64.3924,64.7823,3600.0
2005-04-28 11:30:00,73.09,73.1,72.9,72.91,1500.0,64.7735,64.7823,64.6051,64.614,1500.0
2005-04-28 12:00:00,72.87,72.87,72.65,72.65,400.0,64.5785,64.5785,64.3835,64.3835,400.0
2005-04-28 12:30:00,72.69,72.69,72.57,72.62,3200.0,64.419,64.419,64.3126,64.3569,3200.0
2005-04-28 13:00:00,72.62,72.62,72.53,72.54,1000.0,64.3569,64.3569,64.2772,64.2861,1000.0
2005-04-28 13:30:00,72.48,72.48,72.19,72.23,3800.0,64.2329,64.2329,63.9759,64.0113,3800.0
2005-04-28 14:00:00,72.24,72.24,71.5,71.51,9300.0,64.0202,64.0202,63.3644,63.3733,9300.0
2005-04-28 14:30:00,71.51,71.63,71.09,71.1,5100.0,63.3733,63.4796,63.001,63.0099,5100.0
2005-04-28 15:00:00,71.17,71.17,70.8,70.8,4800.0,63.0719,63.0719,62.744,62.744,4800.0
2005-04-28 15:30:00,70.95,70.95,70.35,70.35,11100.0,62.877,62.877,62.3452,62.3452,11100.0
2005-04-29 09:30:00,70.61,70.85,70.56,70.75,12300.0,62.5757,62.7883,62.5313,62.6997,12300.0
2005-04-29 10:00:00,70.85,71.56,70.64,70.7,11300.0,62.7883,63.4176,62.6022,62.6554,11300.0
2005-04-29 10:30:00,70.67,70.75,70.53,70.65,9500.0,62.6288,62.6997,62.5048,62.6111,9500.0
2005-04-29 11:00:00,70.61,70.75,70.61,70.73,6900.0,62.5757,62.6997,62.5757,62.682,6900.0
2005-04-29 11:30:00,70.72,70.82,70.67,70.81,6700.0,62.6731,62.7618,62.6288,62.7529,6700.0
2005-04-29 12:00:00,70.81,70.81,70.67,70.67,2800.0,62.7529,62.7529,62.6288,62.6288,2800.0
2005-04-29 12:30:00,70.67,70.92,70.59,70.68,7400.0,62.6288,62.8504,62.5579,62.6377,7400.0
2005-04-29 13:00:00,70.68,70.82,70.68,70.69,7400.0,62.6377,62.7618,62.6377,62.6466,7400.0
2005-04-29 13:30:00,70.7,70.76,70.67,70.76,5300.0,62.6554,62.7086,62.6288,62.7086,5300.0
2005-04-29 14:00:00,70.79,71.01,70.76,71.01,6700.0,62.7352,62.9301,62.7086,62.9301,6700.0
2005-04-29 14:30:00,71.01,71.46,70.96,71.43,8100.0,62.9301,63.3289,62.8858,63.3024,8100.0
2005-04-29 15:00:00,71.2,71.2,70.78,70.9,8100.0,63.0985,63.0985,62.7263,62.8327,8100.0
2005-04-29 15:30:00,70.82,71.15,70.82,70.83,11000.0,62.7618,63.0542,62.7618,62.7706,11000.0
2005-05-02 09:30:00,71.66,71.97,71.56,71.8,9400.0,63.5062,63.7809,63.4176,63.6303,9400.0
2005-05-02 10:00:00,71.81,72.28,71.8,72.09,13500.0,63.6391,64.0556,63.6303,63.8873,13500.0
2005-05-02 10:30:00,72.07,72.2,71.95,72.15,3600.0,63.8695,63.9847,63.7632,63.9404,3600.0
2005-05-02 11:00:00,72.15,72.18,71.66,71.74,4500.0,63.9404,63.967,63.5062,63.5771,4500.0
2005-05-02 11:30:00,71.85,72.0,71.79,72.0,2500.0,63.6746,63.8075,63.6214,63.8075,2500.0
2005-05-02 12:00:00,72.0,72.15,72.0,72.1,2800.0,63.8075,63.9404,63.8075,63.8961,2800.0
2005-05-02 12:30:00,72.14,72.15,71.92,71.92,5200.0,63.9316,63.9404,63.7366,63.7366,5200.0
2005-05-02 13:00:00,71.88,71.9,71.72,71.76,2300.0,63.7011,63.7189,63.5594,63.5948,2300.0
2005-05-02 13:30:00,71.77,72.06,71.75,71.95,11500.0,63.6037,63.8607,63.5859,63.7632,11500.0
2005-05-02 14:00:00,71.89,72.52,71.79,72.5,9000.0,63.71,64.2683,63.6214,64.2506,9000.0
2005-05-02 14:30:00,72.58,73.2,72.23,72.23,18900.0,64.3215,64.871,64.0113,64.0113,18900.0
2005-05-02 15:00:00,72.24,72.87,72.21,72.6,10500.0,64.0202,64.5785,63.9936,64.3392,10500.0
2005-05-02 15:30:00,72.6,73.04,72.6,73.04,14100.0,64.3392,64.7292,64.3392,64.7292,14100.0
2005-05-03 09:30:00,73.18,73.24,72.87,72.99,4100.0,64.8532,64.9064,64.5785,64.6848,4100.0
2005-05-03 10:00:00,73.17,73.17,72.91,72.91,3600.0,64.8444,64.8444,64.614,64.614,3600.0
2005-05-03 10:30:00,72.92,73.23,72.92,72.92,2400.0,64.6228,64.8975,64.6228,64.6228,2400.0
2005-05-03 11:00:00,72.92,73.07,72.91,72.96,3100.0,64.6228,64.7557,64.614,64.6583,3100.0
2005-05-03 11:30:00,73.0,73.01,72.87,72.87,3900.0,64.6937,64.7026,64.5785,64.5785,3900.0
2005-05-03 12:00:00,72.75,72.75,72.17,72.17,2400.0,64.4722,64.4722,63.9582,63.9582,2400.0
2005-05-03 12:30:00,72.09,72.39,72.04,72.39,3100.0,63.8873,64.1531,63.8429,64.1531,3100.0
2005-05-03 13:00:00,72.35,72.45,72.35,72.45,900.0,64.1177,64.2063,64.1177,64.2063,900.0
2005-05-03 13:30:00,72.43,72.43,72.05,72.06,1400.0,64.1886,64.1886,63.8518,63.8607,1400.0
2005-05-03 14:00:00,72.16,72.45,72.0,72.45,4000.0,63.9493,64.2063,63.8075,64.2063,4000.0
2005-05-03 14:30:00,72.47,73.1,72.28,72.94,5000.0,64.224,64.7823,64.0556,64.6405,5000.0
2005-05-03 15:00:00,72.95,72.95,71.88,72.61,8500.0,64.6494,64.6494,63.7011,64.3481,8500.0
2005-05-03 15:30:00,72.69,72.7,72.13,72.28,10800.0,64.419,64.4278,63.9227,64.0556,10800.0
2005-05-04 09:30:00,73.15,74.3,73.15,73.6,26200.0,64.8266,65.8458,64.8266,65.2254,26200.0
2005-05-04 10:00:00,73.62,75.6,73.48,75.1,28900.0,65.2432,66.9979,65.1191,66.5548,28900.0
2005-05-04 10:30:00,75.19,76.13,75.18,75.47,34300.0,66.6345,67.4676,66.6257,66.8827,34300.0
2005-05-04 11:00:00,75.47,75.9,75.35,75.89,14600.0,66.8827,67.2637,66.7763,67.2549,14600.0
2005-05-04 11:30:00,75.92,76.17,75.64,76.17,15900.0,67.2815,67.503,67.0333,67.503,15900.0
2005-05-04 12:00:00,76.32,76.32,75.56,75.69,19100.0,67.6359,67.6359,66.9624,67.0776,19100.0
2005-05-04 12:30:00,75.7,76.1,75.7,76.05,23900.0,67.0865,67.441,67.0865,67.3967,23900.0
2005-05-04 13:00:00,76.05,76.12,76.0,76.01,21300.0,67.3967,67.4587,67.3524,67.3612,21300.0
2005-05-04 13:30:00,75.99,76.03,75.9,75.9,15800.0,67.3435,67.3789,67.2637,67.2637,15800.0
2005-05-04 14:00:00,75.95,75.95,75.78,75.88,30200.0,67.308,67.308,67.1574,67.246,30200.0
2005-05-04 14:30:00,75.89,75.96,75.85,75.87,51500.0,67.2549,67.3169,67.2194,67.2371,51500.0
2005-05-04 15:00:00,75.88,76.3,75.47,76.09,43000.0,67.246,67.6182,66.8827,67.4321,43000.0
2005-05-04 15:30:00,76.1,76.49,76.1,76.49,52500.0,67.441,67.7866,67.441,67.7866,52500.0
2005-05-05 09:30:00,76.51,77.23,76.3,76.63,15100.0,67.8043,68.4424,67.6182,67.9107,15100.0
2005-05-05 10:00:00,76.63,77.0,76.53,76.54,11800.0,67.9107,68.2386,67.8221,67.8309,11800.0
2005-05-05 10:30:00,76.54,77.05,76.46,76.47,12600.0,67.8309,68.2829,67.76,67.7689,12600.0
2005-05-05 11:00:00,76.47,76.76,76.29,76.29,8900.0,67.7689,68.0259,67.6094,67.6094,8900.0
2005-05-05 11:30:00,76.0,76.47,76.0,76.47,6600.0,67.3524,67.7689,67.3524,67.7689,6600.0
2005-05-05 12:00:00,76.54,76.67,76.51,76.65,2700.0,67.8309,67.9461,67.8043,67.9284,2700.0
2005-05-05 12:30:00,76.65,76.71,76.3,76.5,8800.0,67.9284,67.9816,67.6182,67.7955,8800.0
2005-05-05 13:00:00,76.55,76.64,76.5,76.64,8400.0,67.8398,67.9195,67.7955,67.9195,8400.0
2005-05-05 13:30:00,76.79,77.08,76.5,76.76,6700.0,68.0525,68.3095,67.7955,68.0259,6700.0
2005-05-05 14:00:00,76.74,76.77,76.48,76.51,5900.0,68.0082,68.0347,67.7777,67.8043,5900.0
2005-05-05 14:30:00,76.59,77.0,76.59,76.85,8000.0,67.8752,68.2386,67.8752,68.1056,8000.0
2005-05-05 15:00:00,76.85,77.1,76.85,77.01,15300.0,68.1056,68.3272,68.1056,68.2474,15300.0
2005-05-05 15:30:00,77.0,77.65,76.8,77.46,20200.0,68.2386,68.8146,68.0613,68.6462,20200.0
2005-05-06 09:30:00,77.7,77.7,76.82,76.99,4800.0,68.8589,68.8589,68.0791,68.2297,4800.0
2005-05-06 10:00:00,76.99,77.39,76.8,77.1,7300.0,68.2297,68.5842,68.0613,68.3272,7300.0
2005-05-06 10:30:00,77.1,77.24,76.51,76.65,11000.0,68.3272,68.4513,67.8043,67.9284,11000.0
2005-05-06 11:00:00,76.65,77.14,76.65,76.81,7000.0,67.9284,68.3626,67.9284,68.0702,7000.0
2005-05-06 11:30:00,76.81,76.89,76.6,76.87,5300.0,68.0702,68.1411,67.8841,68.1234,5300.0
2005-05-06 12:00:00,76.79,77.0,76.78,77.0,5600.0,68.0525,68.2386,68.0436,68.2386,5600.0
2005-05-06 12:30:00,77.0,77.2,76.92,77.17,5900.0,68.2386,68.4158,68.1677,68.3892,5900.0
2005-05-06 13:00:00,77.14,77.5,77.11,77.37,4800.0,68.3626,68.6817,68.3361,68.5665,4800.0
2005-05-06 13:30:00,77.51,77.51,77.09,77.1,6500.0,68.6905,68.6905,68.3183,68.3272,6500.0
2005-05-06 14:00:00,77.1,77.82,77.1,77.32,5300.0,68.3272,68.9653,68.3272,68.5222,5300.0
2005-05-06 14:30:00,77.3,77.5,77.08,77.2,6100.0,68.5044,68.6817,68.3095,68.4158,6100.0
2005-05-06 15:00:00,77.21,77.23,77.0,77.12,8300.0,68.4247,68.4424,68.2386,68.3449,8300.0
2005-05-06 15:30:00,77.06,77.76,77.06,77.56,23300.0,68.2917,68.9121,68.2917,68.7349,23300.0
2005-05-09 09:30:00,77.96,78.19,77.85,78.09,7100.0,69.0893,69.2932,68.9919,69.2045,7100.0
2005-05-09 10:00:00,78.11,78.22,77.99,78.14,12200.0,69.2223,69.3198,69.1159,69.2489,12200.0
2005-05-09 10:30:00,78.14,78.21,78.07,78.14,10800.0,69.2489,69.3109,69.1868,69.2489,10800.0
2005-05-09 11:00:00,78.14,78.71,78.13,78.67,31900.0,69.2489,69.754,69.24,69.7186,31900.0
2005-05-09 11:30:00,78.67,78.91,78.51,78.6,22700.0,69.7186,69.9312,69.5768,69.6565,22700.0
2005-05-09 12:00:00,78.6,78.83,78.6,78.83,9000.0,69.6565,69.8603,69.6565,69.8603,9000.0
2005-05-09 12:30:00,78.82,79.16,78.75,79.1,20200.0,69.8515,70.1528,69.7894,70.0996,20200.0
2005-05-09 13:00:00,79.1,80.31,79.06,80.31,22400.0,70.0996,71.1719,70.0642,71.1719,22400.0
2005-05-09 13:30:00,79.99,80.29,79.56,79.77,17100.0,70.8884,71.1542,70.5073,70.6934,17100.0
2005-05-09 14:00:00,79.69,79.69,79.35,79.6,27500.0,70.6225,70.6225,70.3212,70.5427,27500.0
2005-05-09 14:30:00,79.5,79.74,79.31,79.74,18100.0,70.4541,70.6668,70.2857,70.6668,18100.0
2005-05-09 15:00:00,79.68,80.0,79.61,79.63,32700.0,70.6136,70.8972,70.5516,70.5693,32700.0
2005-05-09 15:30:00,79.58,79.95,79.55,79.95,22200.0,70.525,70.8529,70.4984,70.8529,22200.0
2005-05-10 09:30:00,79.84,79.9,79.51,79.51,10100.0,70.7554,70.8086,70.463,70.463,10100.0
2005-05-10 10:00:00,79.51,79.75,79.5,79.63,4300.0,70.463,70.6757,70.4541,70.5693,4300.0
2005-05-10 10:30:00,79.63,79.63,79.44,79.54,7100.0,70.5693,70.5693,70.4009,70.4896,7100.0
2005-05-10 11:00:00,79.4,79.85,79.4,79.65,4700.0,70.3655,70.7643,70.3655,70.587,4700.0
2005-05-10 11:30:00,79.64,79.77,79.36,79.57,5900.0,70.5782,70.6934,70.33,70.5161,5900.0
2005-05-10 12:00:00,79.55,79.75,79.5,79.75,4600.0,70.4984,70.6757,70.4541,70.6757,4600.0
2005-05-10 12:30:00,79.75,80.11,79.75,79.89,10000.0,70.6757,70.9947,70.6757,70.7997,10000.0
2005-05-10 13:00:00,79.77,79.88,79.77,79.86,1700.0,70.6934,70.7909,70.6934,70.7731,1700.0
2005-05-10 13:30:00,79.87,80.14,79.87,80.01,10600.0,70.782,71.0213,70.782,70.9061,10600.0
2005-05-10 14:00:00,79.97,80.14,79.88,80.13,2100.0,70.8706,71.0213,70.7909,71.0124,2100.0
2005-05-10 14:30:00,80.03,80.03,79.49,79.54,11800.0,70.9238,70.9238,70.4452,70.4896,11800.0
2005-05-10 15:00:00,79.51,79.96,79.5,79.96,9300.0,70.463,70.8618,70.4541,70.8618,9300.0
2005-05-10 15:30:00,79.84,80.24,79.66,80.04,18200.0,70.7554,71.1099,70.5959,70.9327,18200.0
2005-05-11 09:30:00,80.31,81.24,79.8,80.85,17200.0,71.1719,71.9961,70.72,71.6505,17200.0
2005-05-11 10:00:00,80.77,80.84,80.48,80.84,8800.0,71.5796,71.6416,71.3226,71.6416,8800.0
2005-05-11 10:30:00,80.6,80.7,80.02,80.05,7800.0,71.4289,71.5176,70.9149,70.9415,7800.0
2005-05-11 11:00:00,80.1,80.4,80.05,80.3,2000.0,70.9858,71.2517,70.9415,71.1631,2000.0
2005-05-11 11:30:00,80.35,80.65,80.35,80.54,2100.0,71.2074,71.4733,71.2074,71.3758,2100.0
2005-05-11 12:00:00,80.54,80.7,80.19,80.7,10100.0,71.3758,71.5176,71.0656,71.5176,10100.0
2005-05-11 12:30:00,80.62,80.73,80.45,80.45,1100.0,71.4467,71.5442,71.296,71.296,1100.0
2005-05-11 13:00:00,80.59,80.75,80.51,80.74,6100.0,71.4201,71.5619,71.3492,71.553,6100.0
2005-05-11 13:30:00,80.74,80.74,80.42,80.46,2200.0,71.553,71.553,71.2694,71.3049,2200.0
2005-05-11 14:00:00,80.46,81.0,80.46,80.83,6700.0,71.3049,71.7834,71.3049,71.6328,6700.0
2005-05-11 14:30:00,80.85,80.9,80.52,80.63,5900.0,71.6505,71.6948,71.358,71.4555,5900.0
2005-05-11 15:00:00,80.71,80.82,80.55,80.66,2900.0,71.5264,71.6239,71.3846,71.4821,2900.0
2005-05-11 15:30:00,80.66,80.92,80.63,80.64,6300.0,71.4821,71.7125,71.4555,71.4644,6300.0
2005-05-12 09:30:00,40.49,40.68,40.01,40.21,14900.0,35.8829,36.0512,35.4575,35.6347,14900.0
2005-05-12 10:00:00,40.21,40.74,40.03,40.68,27200.0,35.6347,36.1044,35.4752,36.0512,27200.0
2005-05-12 10:30:00,40.67,40.94,40.41,40.71,34000.0,36.0424,36.2817,35.812,36.0778,34000.0
2005-05-12 11:00:00,40.59,40.75,40.5,40.63,20500.0,35.9715,36.1133,35.8917,36.0069,20500.0
2005-05-12 11:30:00,40.75,40.94,40.62,40.76,16900.0,36.1133,36.2817,35.9981,36.1221,16900.0
2005-05-12 12:00:00,40.67,40.95,40.64,40.76,19100.0,36.0424,36.2905,36.0158,36.1221,19100.0
2005-05-12 12:30:00,40.84,40.88,40.67,40.8,15500.0,36.193,36.2285,36.0424,36.1576,15500.0
2005-05-12 13:00:00,40.8,40.8,40.64,40.72,12900.0,36.1576,36.1576,36.0158,36.0867,12900.0
2005-05-12 13:30:00,40.74,40.85,40.55,40.82,16800.0,36.1044,36.2019,35.936,36.1753,16800.0
2005-05-12 14:00:00,40.81,41.0,40.67,40.95,54200.0,36.1664,36.3348,36.0424,36.2905,54200.0
2005-05-12 14:30:00,40.95,41.22,40.84,40.98,47800.0,36.2905,36.5298,36.193,36.3171,47800.0
2005-05-12 15:00:00,40.94,41.03,40.64,40.8,76800.0,36.2817,36.3614,36.0158,36.1576,76800.0
2005-05-12 15:30:00,40.8,40.81,40.29,40.49,85900.0,36.1576,36.1664,35.7056,35.8829,85900.0
2005-05-13 09:30:00,40.8,40.8,40.43,40.53,19200.0,36.1576,36.1576,35.8297,35.9183,19200.0
2005-05-13 10:00:00,40.6,40.61,40.39,40.4,11500.0,35.9803,35.9892,35.7942,35.8031,11500.0
2005-05-13 10:30:00,40.41,40.74,40.41,40.67,18600.0,35.812,36.1044,35.812,36.0424,18600.0
2005-05-13 11:00:00,40.66,40.77,40.44,40.75,25800.0,36.0335,36.131,35.8385,36.1133,25800.0
2005-05-13 11:30:00,40.7,40.74,40.6,40.68,7000.0,36.069,36.1044,35.9803,36.0512,7000.0
2005-05-13 12:00:00,40.7,40.7,40.55,40.7,32000.0,36.069,36.069,35.936,36.069,32000.0
2005-05-13 12:30:00,40.67,40.68,40.37,40.44,8300.0,36.0424,36.0512,35.7765,35.8385,8300.0
2005-05-13 13:00:00,40.48,40.66,40.29,40.46,12600.0,35.874,36.0335,35.7056,35.8563,12600.0
2005-05-13 13:30:00,40.46,40.57,40.25,40.27,8300.0,35.8563,35.9538,35.6702,35.6879,8300.0
2005-05-13 14:00:00,40.46,40.55,40.26,40.49,26900.0,35.8563,35.936,35.679,35.8829,26900.0
2005-05-13 14:30:00,40.49,40.54,40.11,40.36,17900.0,35.8829,35.9272,35.5461,35.7676,17900.0
2005-05-13 15:00:00,40.3,41.02,40.3,40.71,22400.0,35.7145,36.3525,35.7145,36.0778,22400.0
2005-05-13 15:30:00,40.62,40.75,40.24,40.32,41900.0,35.9981,36.1133,35.6613,35.7322,41900.0
2005-05-16 09:30:00,40.49,41.09,40.4,41.04,23200.0,35.8829,36.4146,35.8031,36.3703,23200.0
2005-05-16 10:00:00,41.02,41.12,41.0,41.0,39000.0,36.3525,36.4412,36.3348,36.3348,39000.0
2005-05-16 10:30:00,41.04,41.17,40.99,41.17,29900.0,36.3703,36.4855,36.326,36.4855,29900.0
2005-05-16 11:00:00,41.18,41.18,40.94,40.99,12300.0,36.4943,36.4943,36.2817,36.326,12300.0
2005-05-16 11:30:00,41.0,41.14,40.92,41.01,9800.0,36.3348,36.4589,36.2639,36.3437,9800.0
2005-05-16 12:00:00,41.02,41.23,40.99,41.13,11100.0,36.3525,36.5387,36.326,36.45,11100.0
2005-05-16 12:30:00,41.13,41.23,41.02,41.19,26500.0,36.45,36.5387,36.3525,36.5032,26500.0
2005-05-16 13:00:00,41.16,41.39,41.14,41.38,16200.0,36.4766,36.6804,36.4589,36.6716,16200.0
2005-05-16 13:30:00,41.39,41.41,41.26,41.38,17600.0,36.6804,36.6982,36.5652,36.6716,17600.0
2005-05-16 14:00:00,41.37,41.41,41.33,41.35,22100.0,36.6627,36.6982,36.6273,36.645,22100.0
2005-05-16 14:30:00,41.33,41.4,41.28,41.28,25200.0,36.6273,36.6893,36.583,36.583,25200.0
2005-05-16 15:00:00,41.27,41.46,41.24,41.37,29800.0,36.5741,36.7425,36.5475,36.6627,29800.0
2005-05-16 15:30:00,41.35,41.46,41.32,41.45,33700.0,36.645,36.7425,36.6184,36.7336,33700.0
2005-05-17 09:30:00,41.6,41.6,41.15,41.21,44100.0,36.8666,36.8666,36.4678,36.5209,44100.0
2005-05-17 10:00:00,41.21,41.55,41.18,41.55,8900.0,36.5209,36.8222,36.4943,36.8222,8900.0
2005-05-17 10:30:00,41.45,41.67,41.32,41.56,14300.0,36.7336,36.9286,36.6184,36.8311,14300.0
2005-05-17 11:00:00,41.56,41.76,41.45,41.76,9200.0,36.8311,37.0083,36.7336,37.0083,9200.0
2005-05-17 11:30:00,41.81,42.15,41.66,42.02,29400.0,37.0527,37.354,36.9197,37.2388,29400.0
2005-05-17 12:00:00,42.01,42.02,41.95,41.98,8500.0,37.2299,37.2388,37.1767,37.2033,8500.0
2005-05-17 12:30:00,41.98,42.01,41.87,42.0,33000.0,37.2033,37.2299,37.1058,37.221,33000.0
2005-05-17 13:00:00,41.96,42.11,41.88,41.88,42400.0,37.1856,37.3185,37.1147,37.1147,42400.0
2005-05-17 13:30:00,41.93,41.93,41.69,41.7,10100.0,37.159,37.159,36.9463,36.9552,10100.0
2005-05-17 14:00:00,41.7,41.91,41.61,41.72,37200.0,36.9552,37.1413,36.8754,36.9729,37200.0
2005-05-17 14:30:00,41.72,41.97,41.72,41.91,11900.0,36.9729,37.1945,36.9729,37.1413,11900.0
2005-05-17 15:00:00,41.91,41.92,41.66,41.83,11600.0,37.1413,37.1501,36.9197,37.0704,11600.0
2005-05-17 15:30:00,41.83,41.87,41.65,41.75,46100.0,37.0704,37.1058,36.9109,36.9995,46100.0
2005-05-18 09:30:00,42.0,42.3,41.87,41.87,17300.0,37.221,37.4869,37.1058,37.1058,17300.0
2005-05-18 10:00:00,41.87,42.37,41.87,42.15,20400.0,37.1058,37.5489,37.1058,37.354,20400.0
2005-05-18 10:30:00,42.18,42.26,42.18,42.23,11300.0,37.3806,37.4515,37.3806,37.4249,11300.0
2005-05-18 11:00:00,42.22,42.33,42.14,42.26,33200.0,37.416,37.5135,37.3451,37.4515,33200.0
2005-05-18 11:30:00,42.25,42.27,41.96,41.96,16700.0,37.4426,37.4603,37.1856,37.1856,16700.0
2005-05-18 12:00:00,42.0,42.28,41.88,41.94,20100.0,37.221,37.4692,37.1147,37.1679,20100.0
2005-05-18 12:30:00,41.98,42.38,41.98,42.24,10900.0,37.2033,37.5578,37.2033,37.4337,10900.0
2005-05-18 13:00:00,42.23,42.23,42.01,42.15,15900.0,37.4249,37.4249,37.2299,37.354,15900.0
2005-05-18 13:30:00,42.15,42.2,42.1,42.12,7300.0,37.354,37.3983,37.3097,37.3274,7300.0
2005-05-18 14:00:00,42.1,42.25,42.08,42.24,12100.0,37.3097,37.4426,37.2919,37.4337,12100.0
2005-05-18 14:30:00,42.22,42.38,42.18,42.31,30000.0,37.416,37.5578,37.3806,37.4958,30000.0
2005-05-18 15:00:00,42.3,42.3,42.08,42.11,25700.0,37.4869,37.4869,37.2919,37.3185,25700.0
2005-05-18 15:30:00,42.1,42.43,42.05,42.43,26700.0,37.3097,37.6021,37.2653,37.6021,26700.0
2005-05-19 09:30:00,42.49,42.88,42.21,42.88,48800.0,37.6553,38.0009,37.4071,38.0009,48800.0
2005-05-19 10:00:00,42.86,43.09,42.75,42.89,19100.0,37.9832,38.187,37.8857,38.0098,19100.0
2005-05-19 10:30:00,42.89,42.9,42.73,42.89,21100.0,38.0098,38.0186,37.868,38.0098,21100.0
2005-05-19 11:00:00,42.89,42.91,42.65,42.71,18600.0,38.0098,38.0275,37.7971,37.8503,18600.0
2005-05-19 11:30:00,42.72,42.84,42.66,42.76,8600.0,37.8591,37.9655,37.8059,37.8946,8600.0
2005-05-19 12:00:00,42.76,42.85,42.6,42.7,10800.0,37.8946,37.9743,37.7528,37.8414,10800.0
2005-05-19 12:30:00,42.8,43.0,42.79,42.84,11700.0,37.93,38.1073,37.9211,37.9655,11700.0
2005-05-19 13:00:00,42.84,43.0,42.84,42.87,11600.0,37.9655,38.1073,37.9655,37.992,11600.0
2005-05-19 13:30:00,42.84,42.84,42.5,42.55,5700.0,37.9655,37.9655,37.6641,37.7085,5700.0
2005-05-19 14:00:00,42.55,42.75,42.54,42.69,22900.0,37.7085,37.8857,37.6996,37.8325,22900.0
2005-05-19 14:30:00,42.69,43.1,42.61,42.83,21700.0,37.8325,38.1959,37.7616,37.9566,21700.0
2005-05-19 15:00:00,42.83,42.85,42.53,42.58,26100.0,37.9566,37.9743,37.6907,37.735,26100.0
2005-05-19 15:30:00,42.62,42.73,42.5,42.65,25200.0,37.7705,37.868,37.6641,37.7971,25200.0
2005-05-20 09:30:00,42.0,42.64,42.0,42.64,16900.0,37.221,37.7882,37.221,37.7882,16900.0
2005-05-20 10:00:00,42.73,42.84,42.54,42.63,9100.0,37.868,37.9655,37.6996,37.7794,9100.0
2005-05-20 10:30:00,42.34,42.58,42.34,42.51,4100.0,37.5224,37.735,37.5224,37.673,4100.0
2005-05-20 11:00:00,42.51,42.68,42.38,42.45,9100.0,37.673,37.8237,37.5578,37.6198,9100.0
2005-05-20 11:30:00,42.52,42.83,42.38,42.63,3900.0,37.6819,37.9566,37.5578,37.7794,3900.0
2005-05-20 12:00:00,42.63,42.66,42.43,42.46,9000.0,37.7794,37.8059,37.6021,37.6287,9000.0
2005-05-20 12:30:00,42.46,42.66,42.46,42.66,10000.0,37.6287,37.8059,37.6287,37.8059,10000.0
2005-05-20 13:00:00,42.61,42.74,42.55,42.7,10200.0,37.7616,37.8768,37.7085,37.8414,10200.0
2005-05-20 13:30:00,42.73,42.77,42.6,42.7,10300.0,37.868,37.9034,37.7528,37.8414,10300.0
2005-05-20 14:00:00,42.7,42.78,42.55,42.61,5300.0,37.8414,37.9123,37.7085,37.7616,5300.0
2005-05-20 14:30:00,42.59,42.76,42.57,42.59,6300.0,37.7439,37.8946,37.7262,37.7439,6300.0
2005-05-20 15:00:00,42.58,42.7,42.42,42.43,9000.0,37.735,37.8414,37.5932,37.6021,9000.0
2005-05-20 15:30:00,42.52,42.67,42.49,42.6,19500.0,37.6819,37.8148,37.6553,37.7528,19500.0
2005-05-23 09:30:00,42.55,43.05,42.51,42.95,27500.0,37.7085,38.1516,37.673,38.0629,27500.0
2005-05-23 10:00:00,42.99,43.08,42.9,42.96,26600.0,38.0984,38.1782,38.0186,38.0718,26600.0
2005-05-23 10:30:00,42.97,43.0,42.75,42.8,23300.0,38.0807,38.1073,37.8857,37.93,23300.0
2005-05-23 11:00:00,42.78,43.0,42.72,43.0,12600.0,37.9123,38.1073,37.8591,38.1073,12600.0
2005-05-23 11:30:00,43.0,43.12,42.96,43.02,26000.0,38.1073,38.2136,38.0718,38.125,26000.0
2005-05-23 12:00:00,43.03,43.04,42.97,43.02,27600.0,38.1338,38.1427,38.0807,38.125,27600.0
2005-05-23 12:30:00,43.02,43.04,42.87,42.9,12100.0,38.125,38.1427,37.992,38.0186,12100.0
2005-05-23 13:00:00,42.92,42.93,42.78,42.87,19300.0,38.0364,38.0452,37.9123,37.992,19300.0
2005-05-23 13:30:00,42.85,42.88,42.78,42.78,10600.0,37.9743,38.0009,37.9123,37.9123,10600.0
2005-05-23 14:00:00,42.79,42.92,42.79,42.91,20700.0,37.9211,38.0364,37.9211,38.0275,20700.0
2005-05-23 14:30:00,42.91,42.95,42.81,42.9,20700.0,38.0275,38.0629,37.9389,38.0186,20700.0
2005-05-23 15:00:00,42.9,42.9,42.76,42.78,26100.0,38.0186,38.0186,37.8946,37.9123,26100.0
2005-05-23 15:30:00,42.78,42.85,42.61,42.69,120800.0,37.9123,37.9743,37.7616,37.8325,120800.0
2005-05-24 09:30:00,42.79,42.79,42.59,42.69,14000.0,37.9211,37.9211,37.7439,37.8325,14000.0
2005-05-24 10:00:00,42.68,42.69,42.56,42.65,21200.0,37.8237,37.8325,37.7173,37.7971,21200.0
2005-05-24 10:30:00,42.65,42.7,42.58,42.7,11800.0,37.7971,37.8414,37.735,37.8414,11800.0
2005-05-24 11:00:00,42.7,42.7,42.61,42.65,11900.0,37.8414,37.8414,37.7616,37.7971,11900.0
2005-05-24 11:30:00,42.63,42.69,42.5,42.65,11500.0,37.7794,37.8325,37.6641,37.7971,11500.0
2005-05-24 12:00:00,42.66,42.79,42.5,42.51,12800.0,37.8059,37.9211,37.6641,37.673,12800.0
2005-05-24 12:30:00,42.54,42.61,42.47,42.52,5700.0,37.6996,37.7616,37.6376,37.6819,5700.0
2005-05-24 13:00:00,42.53,42.7,42.53,42.65,8900.0,37.6907,37.8414,37.6907,37.7971,8900.0
2005-05-24 13:30:00,42.65,42.69,42.51,42.61,5100.0,37.7971,37.8325,37.673,37.7616,5100.0
2005-05-24 14:00:00,42.65,42.69,42.47,42.48,11800.0,37.7971,37.8325,37.6376,37.6464,11800.0
2005-05-24 14:30:00,42.49,42.49,42.3,42.35,10800.0,37.6553,37.6553,37.4869,37.5312,10800.0
2005-05-24 15:00:00,42.4,42.42,42.28,42.4,16500.0,37.5755,37.5932,37.4692,37.5755,16500.0
2005-05-24 15:30:00,42.4,42.4,42.24,42.25,29900.0,37.5755,37.5755,37.4337,37.4426,29900.0
2005-05-25 09:30:00,42.25,42.25,42.01,42.01,26300.0,37.4961,37.4961,37.2831,37.2831,26300.0
2005-05-25 10:00:00,42.0,42.0,41.44,41.62,14300.0,37.2742,37.2742,36.7772,36.937,14300.0
2005-05-25 10:30:00,41.58,41.71,41.52,41.66,9500.0,36.9015,37.0168,36.8482,36.9725,9500.0
2005-05-25 11:00:00,41.64,41.72,41.56,41.68,8500.0,36.9547,37.0257,36.8837,36.9902,8500.0
2005-05-25 11:30:00,41.68,41.72,41.62,41.69,8900.0,36.9902,37.0257,36.937,36.9991,8900.0
2005-05-25 12:00:00,41.7,41.9,41.69,41.85,8200.0,37.008,37.1855,36.9991,37.1411,8200.0
2005-05-25 12:30:00,41.85,41.91,41.75,41.77,15200.0,37.1411,37.1943,37.0523,37.0701,15200.0
2005-05-25 13:00:00,41.81,42.05,41.8,42.0,34100.0,37.1056,37.3186,37.0967,37.2742,34100.0
2005-05-25 13:30:00,42.25,42.25,42.09,42.11,18700.0,37.4961,37.4961,37.3541,37.3718,18700.0
2005-05-25 14:00:00,42.09,42.09,41.95,42.02,6100.0,37.3541,37.3541,37.2298,37.292,6100.0
2005-05-25 14:30:00,42.09,42.2,42.09,42.18,6700.0,37.3541,37.4517,37.3541,37.434,6700.0
2005-05-25 15:00:00,42.2,42.22,42.08,42.15,21700.0,37.4517,37.4695,37.3452,37.4073,21700.0
2005-05-25 15:30:00,42.15,42.3,41.87,42.05,44300.0,37.4073,37.5405,37.1588,37.3186,44300.0
2005-05-26 09:30:00,42.39,42.75,42.39,42.47,13000.0,37.6203,37.9398,37.6203,37.6913,13000.0
2005-05-26 10:00:00,42.48,42.99,42.48,42.94,19800.0,37.7002,38.1528,37.7002,38.1084,19800.0
2005-05-26 10:30:00,42.95,43.0,42.64,42.64,9600.0,38.1173,38.1617,37.8422,37.8422,9600.0
2005-05-26 11:00:00,42.65,42.76,42.5,42.71,11500.0,37.8511,37.9487,37.718,37.9043,11500.0
2005-05-26 11:30:00,42.71,42.73,42.52,42.52,9300.0,37.9043,37.9221,37.7357,37.7357,9300.0
2005-05-26 12:00:00,42.54,42.56,42.45,42.55,7000.0,37.7535,37.7712,37.6736,37.7623,7000.0
2005-05-26 12:30:00,42.55,42.57,42.51,42.55,7700.0,37.7623,37.7801,37.7268,37.7623,7700.0
2005-05-26 13:00:00,42.55,42.59,42.46,42.54,10900.0,37.7623,37.7978,37.6825,37.7535,10900.0
2005-05-26 13:30:00,42.53,42.53,42.26,42.47,15000.0,37.7446,37.7446,37.505,37.6913,15000.0
2005-05-26 14:00:00,42.47,42.47,42.35,42.4,7600.0,37.6913,37.6913,37.5848,37.6292,7600.0
2005-05-26 14:30:00,42.43,42.47,42.39,42.39,17900.0,37.6558,37.6913,37.6203,37.6203,17900.0
2005-05-26 15:00:00,42.4,42.64,42.4,42.58,16500.0,37.6292,37.8422,37.6292,37.789,16500.0
2005-05-26 15:30:00,42.59,42.74,42.49,42.58,23100.0,37.7978,37.9309,37.7091,37.789,23100.0
2005-05-27 09:30:00,42.55,42.58,42.35,42.51,9200.0,37.7623,37.789,37.5848,37.7268,9200.0
2005-05-27 10:00:00,42.53,42.53,42.25,42.43,4900.0,37.7446,37.7446,37.4961,37.6558,4900.0
2005-05-27 10:30:00,42.44,42.44,42.33,42.43,6200.0,37.6647,37.6647,37.5671,37.6558,6200.0
2005-05-27 11:00:00,42.43,42.48,42.41,42.42,10900.0,37.6558,37.7002,37.6381,37.647,10900.0
2005-05-27 11:30:00,42.42,42.42,42.21,42.3,12000.0,37.647,37.647,37.4606,37.5405,12000.0
2005-05-27 12:00:00,42.3,42.33,42.1,42.11,19500.0,37.5405,37.5671,37.363,37.3718,19500.0
2005-05-27 12:30:00,42.17,42.26,42.11,42.17,27400.0,37.4251,37.505,37.3718,37.4251,27400.0
2005-05-27 13:00:00,42.32,42.34,42.23,42.33,7000.0,37.5582,37.576,37.4783,37.5671,7000.0
2005-05-27 13:30:00,42.31,42.34,42.27,42.3,11400.0,37.5493,37.576,37.5138,37.5405,11400.0
2005-05-27 14:00:00,42.3,42.32,42.17,42.17,12300.0,37.5405,37.5582,37.4251,37.4251,12300.0
2005-05-27 14:30:00,42.2,42.3,42.19,42.26,8300.0,37.4517,37.5405,37.4428,37.505,8300.0
2005-05-27 15:00:00,42.25,42.29,42.09,42.25,13900.0,37.4961,37.5316,37.3541,37.4961,13900.0
2005-05-27 15:30:00,42.26,42.3,42.19,42.3,26500.0,37.505,37.5405,37.4428,37.5405,26500.0
2005-05-31 09:30:00,42.22,42.5,42.08,42.25,20600.0,37.4695,37.718,37.3452,37.4961,20600.0
2005-05-31 10:00:00,42.29,42.48,42.29,42.47,7900.0,37.5316,37.7002,37.5316,37.6913,7900.0
2005-05-31 10:30:00,42.49,42.56,42.3,42.3,17400.0,37.7091,37.7712,37.5405,37.5405,17400.0
2005-05-31 11:00:00,42.3,42.4,42.2,42.25,12900.0,37.5405,37.6292,37.4517,37.4961,12900.0
2005-05-31 11:30:00,42.25,42.25,42.2,42.21,5900.0,37.4961,37.4961,37.4517,37.4606,5900.0
2005-05-31 12:00:00,42.21,42.25,42.21,42.24,14100.0,37.4606,37.4961,37.4606,37.4872,14100.0
2005-05-31 12:30:00,42.28,42.34,42.21,42.3,5700.0,37.5227,37.576,37.4606,37.5405,5700.0
2005-05-31 13:00:00,42.33,42.41,42.3,42.4,3700.0,37.5671,37.6381,37.5405,37.6292,3700.0
2005-05-31 13:30:00,42.42,42.74,42.35,42.65,10300.0,37.647,37.9309,37.5848,37.8511,10300.0
2005-05-31 14:00:00,42.6,42.64,42.4,42.44,5300.0,37.8067,37.8422,37.6292,37.6647,5300.0
2005-05-31 14:30:00,42.44,42.74,42.44,42.72,7100.0,37.6647,37.9309,37.6647,37.9132,7100.0
2005-05-31 15:00:00,42.67,42.83,42.64,42.72,8100.0,37.8688,38.0108,37.8422,37.9132,8100.0
2005-05-31 15:30:00,42.72,42.72,42.39,42.57,13100.0,37.9132,37.9132,37.6203,37.7801,13100.0
2005-06-01 09:30:00,42.02,42.3,42.0,42.3,11400.0,37.292,37.5405,37.2742,37.5405,11400.0
2005-06-01 10:00:00,42.37,42.97,42.37,42.73,11100.0,37.6026,38.1351,37.6026,37.9221,11100.0
2005-06-01 10:30:00,42.81,43.03,42.81,42.99,20400.0,37.9931,38.1883,37.9931,38.1528,20400.0
2005-06-01 11:00:00,42.99,43.04,42.73,42.79,16300.0,38.1528,38.1972,37.9221,37.9753,16300.0
2005-06-01 11:30:00,42.79,42.79,42.62,42.62,4700.0,37.9753,37.9753,37.8245,37.8245,4700.0
2005-06-01 12:00:00,42.56,42.61,42.45,42.6,5300.0,37.7712,37.8156,37.6736,37.8067,5300.0
2005-06-01 12:30:00,42.6,42.72,42.58,42.72,8900.0,37.8067,37.9132,37.789,37.9132,8900.0
2005-06-01 13:00:00,42.72,42.77,42.56,42.56,4600.0,37.9132,37.9576,37.7712,37.7712,4600.0
2005-06-01 13:30:00,42.55,42.62,42.53,42.59,4800.0,37.7623,37.8245,37.7446,37.7978,4800.0
2005-06-01 14:00:00,42.6,42.62,42.45,42.45,13400.0,37.8067,37.8245,37.6736,37.6736,13400.0
2005-06-01 14:30:00,42.45,42.6,42.0,42.04,15000.0,37.6736,37.8067,37.2742,37.3097,15000.0
2005-06-01 15:00:00,42.07,42.4,42.07,42.13,13800.0,37.3363,37.6292,37.3363,37.3896,13800.0
2005-06-01 15:30:00,42.17,42.33,42.15,42.32,15600.0,37.4251,37.5671,37.4073,37.5582,15600.0
2005-06-02 09:30:00,42.24,42.4,42.1,42.2,8400.0,37.4872,37.6292,37.363,37.4517,8400.0
2005-06-02 10:00:00,42.19,42.25,42.02,42.1,7300.0,37.4428,37.4961,37.292,37.363,7300.0
2005-06-02 10:30:00,42.2,42.28,42.08,42.15,13800.0,37.4517,37.5227,37.3452,37.4073,13800.0
2005-06-02 11:00:00,42.16,42.25,42.02,42.2,8800.0,37.4162,37.4961,37.292,37.4517,8800.0
2005-06-02 11:30:00,42.2,42.24,42.1,42.24,5600.0,37.4517,37.4872,37.363,37.4872,5600.0
2005-06-02 12:00:00,42.24,42.25,42.13,42.24,8100.0,37.4872,37.4961,37.3896,37.4872,8100.0
2005-06-02 12:30:00,42.25,42.38,42.12,42.16,28300.0,37.4961,37.6115,37.3807,37.4162,28300.0
2005-06-02 13:00:00,42.2,42.24,42.15,42.21,5000.0,37.4517,37.4872,37.4073,37.4606,5000.0
2005-06-02 13:30:00,42.21,42.25,42.09,42.23,4900.0,37.4606,37.4961,37.3541,37.4783,4900.0
2005-06-02 14:00:00,42.24,42.29,42.23,42.28,12900.0,37.4872,37.5316,37.4783,37.5227,12900.0
2005-06-02 14:30:00,42.27,42.27,42.17,42.17,10700.0,37.5138,37.5138,37.4251,37.4251,10700.0
2005-06-02 15:00:00,42.17,42.31,42.12,42.22,12100.0,37.4251,37.5493,37.3807,37.4695,12100.0
2005-06-02 15:30:00,42.21,42.25,42.03,42.22,23000.0,37.4606,37.4961,37.3008,37.4695,23000.0
2005-06-03 09:30:00,42.14,42.28,41.85,42.28,16800.0,37.3985,37.5227,37.1411,37.5227,16800.0
2005-06-03 10:00:00,42.23,42.49,42.14,42.2,6100.0,37.4783,37.7091,37.3985,37.4517,6100.0
2005-06-03 10:30:00,42.22,42.47,42.22,42.32,6100.0,37.4695,37.6913,37.4695,37.5582,6100.0
2005-06-03 11:00:00,42.32,42.44,42.31,42.35,7600.0,37.5582,37.6647,37.5493,37.5848,7600.0
2005-06-03 11:30:00,42.34,42.46,42.27,42.29,11900.0,37.576,37.6825,37.5138,37.5316,11900.0
2005-06-03 12:00:00,42.29,42.3,42.1,42.18,7500.0,37.5316,37.5405,37.363,37.434,7500.0
2005-06-03 12:30:00,42.18,42.26,42.05,42.26,10600.0,37.434,37.505,37.3186,37.505,10600.0
2005-06-03 13:00:00,42.26,42.42,42.26,42.39,3400.0,37.505,37.647,37.505,37.6203,3400.0
2005-06-03 13:30:00,42.37,42.37,42.23,42.25,3700.0,37.6026,37.6026,37.4783,37.4961,3700.0
2005-06-03 14:00:00,42.28,42.37,42.26,42.34,7100.0,37.5227,37.6026,37.505,37.576,7100.0
2005-06-03 14:30:00,42.29,42.36,42.25,42.3,5800.0,37.5316,37.5937,37.4961,37.5405,5800.0
2005-06-03 15:00:00,42.28,42.38,42.23,42.23,7400.0,37.5227,37.6115,37.4783,37.4783,7400.0
2005-06-03 15:30:00,42.24,42.32,42.11,42.11,9600.0,37.4872,37.5582,37.3718,37.3718,9600.0
2005-06-06 09:30:00,42.47,43.0,42.2,42.23,72300.0,37.6913,38.1617,37.4517,37.4783,72300.0
2005-06-06 10:00:00,42.21,42.56,42.21,42.56,29700.0,37.4606,37.7712,37.4606,37.7712,29700.0
2005-06-06 10:30:00,42.59,42.59,42.21,42.26,15300.0,37.7978,37.7978,37.4606,37.505,15300.0
2005-06-06 11:00:00,42.25,42.3,42.21,42.3,13800.0,37.4961,37.5405,37.4606,37.5405,13800.0
2005-06-06 11:30:00,42.28,42.29,42.22,42.26,6900.0,37.5227,37.5316,37.4695,37.505,6900.0
2005-06-06 12:00:00,42.26,42.9,42.26,42.82,20400.0,37.505,38.0729,37.505,38.0019,20400.0
2005-06-06 12:30:00,42.8,42.8,42.49,42.68,18600.0,37.9842,37.9842,37.7091,37.8777,18600.0
2005-06-06 13:00:00,42.65,42.89,42.65,42.89,12300.0,37.8511,38.0641,37.8511,38.0641,12300.0
2005-06-06 13:30:00,42.85,42.9,42.7,42.7,20900.0,38.0286,38.0729,37.8954,37.8954,20900.0
2005-06-06 14:00:00,42.75,42.9,42.73,42.81,19500.0,37.9398,38.0729,37.9221,37.9931,19500.0
2005-06-06 14:30:00,42.78,43.01,42.78,42.91,21400.0,37.9664,38.1706,37.9664,38.0818,21400.0
2005-06-06 15:00:00,42.9,42.98,42.5,42.62,33600.0,38.0729,38.1439,37.718,37.8245,33600.0
2005-06-06 15:30:00,42.64,42.89,42.53,42.68,26800.0,37.8422,38.0641,37.7446,37.8777,26800.0
2005-06-07 09:30:00,43.4,44.79,43.4,43.93,165000.0,38.5167,39.7503,38.5167,38.9871,165000.0
2005-06-07 10:00:00,43.98,44.14,43.91,43.99,127700.0,39.0314,39.1734,38.9693,39.0403,127700.0
2005-06-07 10:30:00,43.99,45.0,43.95,44.6,85100.0,39.0403,39.9367,39.0048,39.5817,85100.0
2005-06-07 11:00:00,44.55,44.64,44.05,44.24,64100.0,39.5373,39.6172,39.0935,39.2622,64100.0
2005-06-07 11:30:00,44.29,44.58,44.24,44.43,32700.0,39.3065,39.5639,39.2622,39.4308,32700.0
2005-06-07 12:00:00,44.42,44.49,44.35,44.42,28500.0,39.4219,39.484,39.3598,39.4219,28500.0
2005-06-07 12:30:00,44.42,44.42,44.21,44.31,23300.0,39.4219,39.4219,39.2355,39.3243,23300.0
2005-06-07 13:00:00,44.3,44.42,44.25,44.3,31900.0,39.3154,39.4219,39.271,39.3154,31900.0
2005-06-07 13:30:00,44.28,44.31,44.2,44.2,15400.0,39.2977,39.3243,39.2267,39.2267,15400.0
2005-06-07 14:00:00,44.22,44.23,44.0,44.06,24900.0,39.2444,39.2533,39.0492,39.1024,24900.0
2005-06-07 14:30:00,44.07,44.21,44.04,44.19,10600.0,39.1113,39.2355,39.0847,39.2178,10600.0
2005-06-07 15:00:00,44.16,44.19,43.79,43.99,30500.0,39.1912,39.2178,38.8628,39.0403,30500.0
2005-06-07 15:30:00,43.97,44.01,43.76,43.82,51100.0,39.0226,39.058,38.8362,38.8894,51100.0
2005-06-08 09:30:00,43.0,43.0,42.19,42.59,78700.0,38.1617,38.1617,37.4428,37.7978,78700.0
2005-06-08 10:00:00,42.6,42.67,40.5,40.61,147800.0,37.8067,37.8688,35.943,36.0406,147800.0
2005-06-08 10:30:00,40.38,41.43,40.02,41.27,98100.0,35.8365,36.7683,35.517,36.6264,98100.0
2005-06-08 11:00:00,41.34,41.77,41.3,41.7,25000.0,36.6885,37.0701,36.653,37.008,25000.0
2005-06-08 11:30:00,41.69,41.74,41.3,41.67,29400.0,36.9991,37.0435,36.653,36.9813,29400.0
2005-06-08 12:00:00,41.65,41.75,41.26,41.75,23000.0,36.9636,37.0523,36.6175,37.0523,23000.0
2005-06-08 12:30:00,41.79,41.95,41.52,41.9,15900.0,37.0878,37.2298,36.8482,37.1855,15900.0
2005-06-08 13:00:00,41.82,41.82,41.54,41.61,12900.0,37.1145,37.1145,36.866,36.9281,12900.0
2005-06-08 13:30:00,41.59,41.59,40.66,41.12,34900.0,36.9103,36.9103,36.085,36.4932,34900.0
2005-06-08 14:00:00,41.14,41.14,40.8,41.0,24900.0,36.511,36.511,36.2092,36.3867,24900.0
2005-06-08 14:30:00,41.0,41.33,40.75,40.84,29200.0,36.3867,36.6796,36.1649,36.2447,29200.0
2005-06-08 15:00:00,40.76,40.94,40.74,40.9,36400.0,36.1737,36.3335,36.156,36.298,36400.0
2005-06-08 15:30:00,40.87,41.4,40.75,41.14,44400.0,36.2714,36.7417,36.1649,36.511,44400.0
2005-06-09 09:30:00,40.79,41.19,40.54,40.85,56600.0,36.2004,36.5554,35.9785,36.2536,56600.0
2005-06-09 10:00:00,40.86,41.27,40.78,41.24,27200.0,36.2625,36.6264,36.1915,36.5997,27200.0
2005-06-09 10:30:00,41.24,41.44,41.09,41.43,14200.0,36.5997,36.7772,36.4666,36.7683,14200.0
2005-06-09 11:00:00,41.43,41.48,41.05,41.14,15800.0,36.7683,36.8127,36.4311,36.511,15800.0
2005-06-09 11:30:00,41.14,41.8,41.14,41.8,12100.0,36.511,37.0967,36.511,37.0967,12100.0
2005-06-09 12:00:00,41.8,41.98,41.7,41.87,16600.0,37.0967,37.2565,37.008,37.1588,16600.0
2005-06-09 12:30:00,41.89,42.14,41.89,42.11,14900.0,37.1766,37.3985,37.1766,37.3718,14900.0
2005-06-09 13:00:00,42.14,42.15,41.5,41.54,23400.0,37.3985,37.4073,36.8305,36.866,23400.0
2005-06-09 13:30:00,41.53,41.85,41.53,41.72,13500.0,36.8571,37.1411,36.8571,37.0257,13500.0
2005-06-09 14:00:00,41.79,41.86,41.64,41.7,11600.0,37.0878,37.15,36.9547,37.008,11600.0
2005-06-09 14:30:00,41.78,41.88,41.66,41.8,9700.0,37.079,37.1677,36.9725,37.0967,9700.0
2005-06-09 15:00:00,41.76,42.0,41.7,41.82,16400.0,37.0612,37.2742,37.008,37.1145,16400.0
2005-06-09 15:30:00,41.78,42.15,41.77,42.01,21800.0,37.079,37.4073,37.0701,37.2831,21800.0
2005-06-10 09:30:00,42.24,42.24,41.37,41.45,16500.0,37.4872,37.4872,36.7151,36.7861,16500.0
2005-06-10 10:00:00,41.4,41.4,40.88,41.39,24600.0,36.7417,36.7417,36.2802,36.7328,24600.0
2005-06-10 10:30:00,41.44,41.44,41.16,41.2,10000.0,36.7772,36.7772,36.5287,36.5642,10000.0
2005-06-10 11:00:00,41.16,41.26,41.0,41.15,19100.0,36.5287,36.6175,36.3867,36.5199,19100.0
2005-06-10 11:30:00,41.15,41.17,41.03,41.11,4700.0,36.5199,36.5376,36.4134,36.4844,4700.0
2005-06-10 12:00:00,41.05,41.14,40.93,40.93,7100.0,36.4311,36.511,36.3246,36.3246,7100.0
2005-06-10 12:30:00,40.92,41.14,40.91,41.12,6100.0,36.3157,36.511,36.3069,36.4932,6100.0
2005-06-10 13:00:00,41.12,41.12,41.01,41.01,7800.0,36.4932,36.4932,36.3956,36.3956,7800.0
2005-06-10 13:30:00,41.04,41.19,41.03,41.09,4500.0,36.4222,36.5554,36.4134,36.4666,4500.0
2005-06-10 14:00:00,41.09,41.1,40.94,40.99,6400.0,36.4666,36.4755,36.3335,36.3779,6400.0
2005-06-10 14:30:00,41.02,41.21,41.02,41.18,7900.0,36.4045,36.5731,36.4045,36.5465,7900.0
2005-06-10 15:00:00,41.18,41.24,41.11,41.19,7600.0,36.5465,36.5997,36.4844,36.5554,7600.0
2005-06-10 15:30:00,41.14,41.34,41.05,41.18,26400.0,36.511,36.6885,36.4311,36.5465,26400.0
2005-06-13 09:30:00,41.01,41.24,41.01,41.13,24900.0,36.3956,36.5997,36.3956,36.5021,24900.0
2005-06-13 10:00:00,41.06,41.12,40.96,40.97,8000.0,36.44,36.4932,36.3512,36.3601,8000.0
2005-06-13 10:30:00,41.02,41.28,41.02,41.26,33800.0,36.4045,36.6352,36.4045,36.6175,33800.0
2005-06-13 11:00:00,41.32,41.48,41.17,41.29,18500.0,36.6707,36.8127,36.5376,36.6441,18500.0
2005-06-13 11:30:00,41.28,41.32,41.18,41.27,5400.0,36.6352,36.6707,36.5465,36.6264,5400.0
2005-06-13 12:00:00,41.26,41.37,41.09,41.37,4200.0,36.6175,36.7151,36.4666,36.7151,4200.0
2005-06-13 12:30:00,41.3,41.31,41.05,41.2,5300.0,36.653,36.6619,36.4311,36.5642,5300.0
2005-06-13 13:00:00,41.16,41.19,40.94,41.19,3700.0,36.5287,36.5554,36.3335,36.5554,3700.0
2005-06-13 13:30:00,41.12,41.12,40.9,40.9,6500.0,36.4932,36.4932,36.298,36.298,6500.0
2005-06-13 14:00:00,40.9,40.96,40.46,40.64,17700.0,36.298,36.3512,35.9075,36.0672,17700.0
2005-06-13 14:30:00,40.56,40.78,40.31,40.67,13300.0,35.9962,36.1915,35.7744,36.0939,13300.0
2005-06-13 15:00:00,40.66,40.8,40.53,40.53,22100.0,36.085,36.2092,35.9696,35.9696,22100.0
2005-06-13 15:30:00,40.53,40.81,40.46,40.75,19400.0,35.9696,36.2181,35.9075,36.1649,19400.0
2005-06-14 09:30:00,40.5,40.57,40.37,40.5,50800.0,35.943,36.0051,35.8276,35.943,50800.0
2005-06-14 10:00:00,40.5,40.5,40.0,40.0,37500.0,35.943,35.943,35.4992,35.4992,37500.0
2005-06-14 10:30:00,40.0,40.27,39.5,40.2,56100.0,35.4992,35.7389,35.0555,35.6767,56100.0
2005-06-14 11:00:00,40.14,40.41,40.14,40.41,35100.0,35.6235,35.8631,35.6235,35.8631,35100.0
2005-06-14 11:30:00,40.44,40.5,40.3,40.41,13800.0,35.8897,35.943,35.7655,35.8631,13800.0
2005-06-14 12:00:00,40.48,40.48,40.28,40.28,9300.0,35.9252,35.9252,35.7477,35.7477,9300.0
2005-06-14 12:30:00,40.28,40.4,40.25,40.29,8600.0,35.7477,35.8542,35.7211,35.7566,8600.0
2005-06-14 13:00:00,40.28,40.28,40.03,40.22,10700.0,35.7477,35.7477,35.5259,35.6945,10700.0
2005-06-14 13:30:00,40.25,40.5,40.25,40.35,14400.0,35.7211,35.943,35.7211,35.8099,14400.0
2005-06-14 14:00:00,40.32,40.32,40.14,40.17,14500.0,35.7832,35.7832,35.6235,35.6501,14500.0
2005-06-14 14:30:00,40.17,40.4,40.16,40.25,13400.0,35.6501,35.8542,35.6412,35.7211,13400.0
2005-06-14 15:00:00,40.3,40.45,40.21,40.27,22600.0,35.7655,35.8986,35.6856,35.7389,22600.0
2005-06-14 15:30:00,40.27,40.52,40.12,40.34,32400.0,35.7389,35.9607,35.6057,35.801,32400.0
2005-06-15 09:30:00,40.41,40.86,40.41,40.5,14100.0,35.8631,36.2625,35.8631,35.943,14100.0
2005-06-15 10:00:00,40.49,40.57,40.23,40.3,9300.0,35.9341,36.0051,35.7034,35.7655,9300.0
2005-06-15 10:30:00,40.23,40.35,40.05,40.13,11400.0,35.7034,35.8099,35.5436,35.6146,11400.0
2005-06-15 11:00:00,40.13,40.4,39.95,40.21,13200.0,35.6146,35.8542,35.4549,35.6856,13200.0
2005-06-15 11:30:00,40.22,40.38,40.2,40.37,14400.0,35.6945,35.8365,35.6767,35.8276,14400.0
2005-06-15 12:00:00,40.31,40.31,40.04,40.07,14400.0,35.7744,35.7744,35.5347,35.5614,14400.0
2005-06-15 12:30:00,40.08,40.19,40.02,40.07,6300.0,35.5702,35.6679,35.517,35.5614,6300.0
2005-06-15 13:00:00,40.09,40.29,40.08,40.22,9700.0,35.5791,35.7566,35.5702,35.6945,9700.0
2005-06-15 13:30:00,40.22,40.3,40.06,40.25,9900.0,35.6945,35.7655,35.5525,35.7211,9900.0
2005-06-15 14:00:00,40.28,40.28,39.91,39.94,18700.0,35.7477,35.7477,35.4194,35.446,18700.0
2005-06-15 14:30:00,39.94,40.12,39.9,40.0,24900.0,35.446,35.6057,35.4105,35.4992,24900.0
2005-06-15 15:00:00,40.03,40.4,40.03,40.4,18400.0,35.5259,35.8542,35.5259,35.8542,18400.0
2005-06-15 15:30:00,40.4,40.4,40.07,40.18,46900.0,35.8542,35.8542,35.5614,35.659,46900.0
2005-06-16 09:30:00,40.06,40.25,39.81,39.81,44100.0,35.5525,35.7211,35.3306,35.3306,44100.0
2005-06-16 10:00:00,39.84,40.0,39.54,39.9,16300.0,35.3573,35.4992,35.091,35.4105,16300.0
2005-06-16 10:30:00,39.79,40.09,39.79,39.97,12400.0,35.3129,35.5791,35.3129,35.4726,12400.0
2005-06-16 11:00:00,39.89,39.99,39.73,39.73,7800.0,35.4016,35.4904,35.2596,35.2596,7800.0
2005-06-16 11:30:00,39.73,39.96,39.73,39.92,4600.0,35.2596,35.4638,35.2596,35.4283,4600.0
2005-06-16 12:00:00,39.91,40.0,39.83,39.99,4500.0,35.4194,35.4992,35.3484,35.4904,4500.0
2005-06-16 12:30:00,39.99,39.99,39.91,39.91,5200.0,35.4904,35.4904,35.4194,35.4194,5200.0
2005-06-16 13:00:00,39.91,39.91,39.73,39.81,7900.0,35.4194,35.4194,35.2596,35.3306,7900.0
2005-06-16 13:30:00,39.81,39.94,39.66,39.79,9900.0,35.3306,35.446,35.1975,35.3129,9900.0
2005-06-16 14:00:00,39.84,39.98,39.77,39.95,6200.0,35.3573,35.4815,35.2951,35.4549,6200.0
2005-06-16 14:30:00,39.94,40.0,39.9,39.91,17700.0,35.446,35.4992,35.4105,35.4194,17700.0
2005-06-16 15:00:00,39.93,40.0,39.45,39.98,32800.0,35.4371,35.4992,35.0111,35.4815,32800.0
2005-06-16 15:30:00,39.98,40.18,39.9,39.99,53900.0,35.4815,35.659,35.4105,35.4904,53900.0
2005-06-17 09:30:00,40.15,40.26,39.84,39.88,118600.0,35.6324,35.73,35.3573,35.3928,118600.0
2005-06-17 10:00:00,39.9,39.9,38.11,38.89,61300.0,35.4105,35.4105,33.8219,34.5141,61300.0
2005-06-17 10:30:00,38.94,39.24,38.82,39.17,36700.0,34.5585,34.8248,34.452,34.7626,36700.0
2005-06-17 11:00:00,39.17,39.19,38.59,38.78,27400.0,34.7626,34.7804,34.2479,34.4165,27400.0
2005-06-17 11:30:00,38.84,39.1,38.73,39.1,29500.0,34.4698,34.7005,34.3721,34.7005,29500.0
2005-06-17 12:00:00,39.1,39.1,38.91,38.94,15400.0,34.7005,34.7005,34.5319,34.5585,15400.0
2005-06-17 12:30:00,38.87,39.07,38.83,39.01,11200.0,34.4964,34.6739,34.4609,34.6206,11200.0
2005-06-17 13:00:00,39.02,39.21,38.91,39.19,15600.0,34.6295,34.7981,34.5319,34.7804,15600.0
2005-06-17 13:30:00,39.23,39.42,39.23,39.36,12800.0,34.8159,34.9845,34.8159,34.9313,12800.0
2005-06-17 14:00:00,39.32,39.36,39.11,39.22,11500.0,34.8958,34.9313,34.7094,34.807,11500.0
2005-06-17 14:30:00,39.23,39.25,38.7,38.94,19800.0,34.8159,34.8336,34.3455,34.5585,19800.0
2005-06-17 15:00:00,38.94,39.23,38.89,38.92,33900.0,34.5585,34.8159,34.5141,34.5408,33900.0
2005-06-17 15:30:00,38.91,39.06,38.7,38.73,57700.0,34.5319,34.665,34.3455,34.3721,57700.0
2005-06-20 09:30:00,38.34,38.54,38.31,38.53,77400.0,34.026,34.2035,33.9994,34.1947,77400.0
2005-06-20 10:00:00,38.53,38.54,38.01,38.3,62600.0,34.1947,34.2035,33.7332,33.9905,62600.0
2005-06-20 10:30:00,38.29,38.29,38.1,38.2,23200.0,33.9817,33.9817,33.813,33.9018,23200.0
2005-06-20 11:00:00,38.2,38.32,38.05,38.06,15000.0,33.9018,34.0083,33.7687,33.7775,15000.0
2005-06-20 11:30:00,38.06,38.29,38.06,38.23,13400.0,33.7775,33.9817,33.7775,33.9284,13400.0
2005-06-20 12:00:00,38.23,38.42,38.18,38.38,13500.0,33.9284,34.097,33.884,34.0615,13500.0
2005-06-20 12:30:00,38.38,38.6,38.38,38.43,15600.0,34.0615,34.2568,34.0615,34.1059,15600.0
2005-06-20 13:00:00,38.43,38.72,38.43,38.72,16500.0,34.1059,34.3633,34.1059,34.3633,16500.0
2005-06-20 13:30:00,38.73,38.75,38.64,38.7,14000.0,34.3721,34.3899,34.2923,34.3455,14000.0
2005-06-20 14:00:00,38.7,38.83,38.64,38.67,22100.0,34.3455,34.4609,34.2923,34.3189,22100.0
2005-06-20 14:30:00,38.71,38.84,38.68,38.69,33500.0,34.3544,34.4698,34.3278,34.3366,33500.0
2005-06-20 15:00:00,38.69,38.79,38.5,38.79,51900.0,34.3366,34.4254,34.168,34.4254,51900.0
2005-06-20 15:30:00,38.75,38.93,38.32,38.48,49800.0,34.3899,34.5496,34.0083,34.1503,49800.0
2005-06-21 09:30:00,38.48,38.75,38.41,38.43,19300.0,34.1503,34.3899,34.0882,34.1059,19300.0
2005-06-21 10:00:00,38.42,38.5,38.4,38.5,12100.0,34.097,34.168,34.0793,34.168,12100.0
2005-06-21 10:30:00,38.5,38.67,38.5,38.58,7600.0,34.168,34.3189,34.168,34.239,7600.0
2005-06-21 11:00:00,38.65,38.87,38.58,38.7,12200.0,34.3011,34.4964,34.239,34.3455,12200.0
2005-06-21 11:30:00,38.72,38.86,38.69,38.79,12600.0,34.3633,34.4875,34.3366,34.4254,12600.0
2005-06-21 12:00:00,38.78,38.8,38.75,38.79,7500.0,34.4165,34.4343,34.3899,34.4254,7500.0
2005-06-21 12:30:00,38.78,38.9,38.76,38.8,14000.0,34.4165,34.523,34.3988,34.4343,14000.0
2005-06-21 13:00:00,38.82,38.82,38.69,38.75,9100.0,34.452,34.452,34.3366,34.3899,9100.0
2005-06-21 13:30:00,38.76,38.76,38.62,38.65,11600.0,34.3988,34.3988,34.2745,34.3011,11600.0
2005-06-21 14:00:00,38.65,38.65,38.47,38.6,7300.0,34.3011,34.3011,34.1414,34.2568,7300.0
2005-06-21 14:30:00,38.6,38.97,38.6,38.84,19100.0,34.2568,34.5851,34.2568,34.4698,19100.0
2005-06-21 15:00:00,38.8,38.83,38.45,38.46,34800.0,34.4343,34.4609,34.1237,34.1325,34800.0
2005-06-21 15:30:00,38.5,38.66,38.3,38.54,23700.0,34.168,34.31,33.9905,34.2035,23700.0
2005-06-22 09:30:00,38.7,38.91,38.11,38.11,41600.0,34.3455,34.5319,33.8219,33.8219,41600.0
2005-06-22 10:00:00,38.02,38.02,37.33,37.9,69400.0,33.742,33.742,33.1297,33.6355,69400.0
2005-06-22 10:30:00,37.93,38.17,37.92,37.92,58000.0,33.6622,33.8752,33.6533,33.6533,58000.0
2005-06-22 11:00:00,37.96,38.16,37.75,38.16,20700.0,33.6888,33.8663,33.5024,33.8663,20700.0
2005-06-22 11:30:00,38.14,38.19,37.82,38.01,19800.0,33.8485,33.8929,33.5645,33.7332,19800.0
2005-06-22 12:00:00,38.02,38.11,37.9,37.9,6000.0,33.742,33.8219,33.6355,33.6355,6000.0
2005-06-22 12:30:00,37.9,38.0,37.76,37.84,11700.0,33.6355,33.7243,33.5113,33.5823,11700.0
2005-06-22 13:00:00,37.84,38.02,37.74,37.78,15300.0,33.5823,33.742,33.4935,33.529,15300.0
2005-06-22 13:30:00,37.78,37.94,37.74,37.81,9400.0,33.529,33.671,33.4935,33.5557,9400.0
2005-06-22 14:00:00,37.81,37.95,37.73,37.82,31500.0,33.5557,33.6799,33.4847,33.5645,31500.0
2005-06-22 14:30:00,37.79,38.0,37.67,37.9,31000.0,33.5379,33.7243,33.4314,33.6355,31000.0
2005-06-22 15:00:00,37.9,38.25,37.88,38.21,90300.0,33.6355,33.9462,33.6178,33.9107,90300.0
2005-06-22 15:30:00,38.15,38.26,37.98,38.15,47800.0,33.8574,33.955,33.7065,33.8574,47800.0
2005-06-23 09:30:00,38.14,38.36,37.83,38.26,66800.0,33.8485,34.0438,33.5734,33.955,66800.0
2005-06-23 10:00:00,38.25,38.31,38.14,38.31,50500.0,33.9462,33.9994,33.8485,33.9994,50500.0
2005-06-23 10:30:00,38.3,38.32,38.15,38.26,21300.0,33.9905,34.0083,33.8574,33.955,21300.0
2005-06-23 11:00:00,38.21,38.32,38.21,38.28,16800.0,33.9107,34.0083,33.9107,33.9728,16800.0
2005-06-23 11:30:00,38.25,38.32,38.1,38.25,37500.0,33.9462,34.0083,33.813,33.9462,37500.0
2005-06-23 12:00:00,38.18,38.3,38.16,38.2,33100.0,33.884,33.9905,33.8663,33.9018,33100.0
2005-06-23 12:30:00,38.21,38.3,38.17,38.22,11600.0,33.9107,33.9905,33.8752,33.9195,11600.0
2005-06-23 13:00:00,38.22,38.29,38.16,38.29,13100.0,33.9195,33.9817,33.8663,33.9817,13100.0
2005-06-23 13:30:00,38.25,38.3,38.16,38.24,28000.0,33.9462,33.9905,33.8663,33.9373,28000.0
2005-06-23 14:00:00,38.23,38.3,38.1,38.21,28500.0,33.9284,33.9905,33.813,33.9107,28500.0
2005-06-23 14:30:00,38.19,38.27,38.15,38.22,30900.0,33.8929,33.9639,33.8574,33.9195,30900.0
2005-06-23 15:00:00,38.26,38.26,38.01,38.05,28300.0,33.955,33.955,33.7332,33.7687,28300.0
2005-06-23 15:30:00,38.05,38.25,38.01,38.25,75600.0,33.7687,33.9462,33.7332,33.9462,75600.0
2005-06-24 09:30:00,38.05,38.46,38.05,38.3,49100.0,33.7687,34.1325,33.7687,33.9905,49100.0
2005-06-24 10:00:00,38.3,38.44,38.28,38.37,12200.0,33.9905,34.1148,33.9728,34.0527,12200.0
2005-06-24 10:30:00,38.42,38.88,38.4,38.88,32400.0,34.097,34.5053,34.0793,34.5053,32400.0
2005-06-24 11:00:00,38.88,39.15,38.75,39.15,37800.0,34.5053,34.7449,34.3899,34.7449,37800.0
2005-06-24 11:30:00,39.08,39.08,38.79,38.95,24700.0,34.6828,34.6828,34.4254,34.5674,24700.0
2005-06-24 12:00:00,38.95,39.15,38.94,38.94,20500.0,34.5674,34.7449,34.5585,34.5585,20500.0
2005-06-24 12:30:00,38.96,39.11,38.92,39.11,13900.0,34.5763,34.7094,34.5408,34.7094,13900.0
2005-06-24 13:00:00,39.02,39.05,38.9,39.0,16600.0,34.6295,34.6561,34.523,34.6118,16600.0
2005-06-24 13:30:00,39.0,39.02,38.74,38.84,15600.0,34.6118,34.6295,34.381,34.4698,15600.0
2005-06-24 14:00:00,38.81,39.05,38.81,38.88,29500.0,34.4431,34.6561,34.4431,34.5053,29500.0
2005-06-24 14:30:00,38.89,39.13,38.65,38.66,21300.0,34.5141,34.7271,34.3011,34.31,21300.0
2005-06-24 15:00:00,38.74,39.26,38.71,39.25,45000.0,34.381,34.8425,34.3544,34.8336,45000.0
2005-06-24 15:30:00,39.25,39.26,38.51,38.58,30800.0,34.8336,34.8425,34.1769,34.239,30800.0
2005-06-27 09:30:00,38.5,39.0,38.45,38.76,31100.0,34.168,34.6118,34.1237,34.3988,31100.0
2005-06-27 10:00:00,38.76,38.77,38.11,38.56,27200.0,34.3988,34.4076,33.8219,34.2213,27200.0
2005-06-27 10:30:00,38.55,39.1,38.38,38.84,20100.0,34.2124,34.7005,34.0615,34.4698,20100.0
2005-06-27 11:00:00,38.84,39.18,38.8,39.17,23500.0,34.4698,34.7715,34.4343,34.7626,23500.0
2005-06-27 11:30:00,39.18,39.2,38.98,39.02,10200.0,34.7715,34.7893,34.594,34.6295,10200.0
2005-06-27 12:00:00,39.0,39.35,38.99,39.03,23500.0,34.6118,34.9224,34.6029,34.6384,23500.0
2005-06-27 12:30:00,39.04,39.05,38.83,38.99,15000.0,34.6473,34.6561,34.4609,34.6029,15000.0
2005-06-27 13:00:00,38.99,39.01,38.74,38.91,10600.0,34.6029,34.6206,34.381,34.5319,10600.0
2005-06-27 13:30:00,39.02,39.02,38.75,38.8,11900.0,34.6295,34.6295,34.3899,34.4343,11900.0
2005-06-27 14:00:00,38.83,38.98,38.78,38.9,13200.0,34.4609,34.594,34.4165,34.523,13200.0
2005-06-27 14:30:00,38.92,39.06,38.8,38.95,20800.0,34.5408,34.665,34.4343,34.5674,20800.0
2005-06-27 15:00:00,38.95,39.03,38.81,39.0,13400.0,34.5674,34.6384,34.4431,34.6118,13400.0
2005-06-27 15:30:00,39.0,39.17,38.94,39.08,27200.0,34.6118,34.7626,34.5585,34.6828,27200.0
2005-06-28 09:30:00,39.11,39.71,39.06,39.59,42300.0,34.7094,35.2419,34.665,35.1354,42300.0
2005-06-28 10:00:00,39.58,39.83,39.47,39.6,22900.0,35.1265,35.3484,35.0289,35.1443,22900.0
2005-06-28 10:30:00,39.72,39.85,39.49,39.72,23700.0,35.2508,35.3661,35.0466,35.2508,23700.0
2005-06-28 11:00:00,39.77,40.06,39.53,39.96,21600.0,35.2951,35.5525,35.0821,35.4638,21600.0
2005-06-28 11:30:00,39.96,39.98,39.67,39.78,40200.0,35.4638,35.4815,35.2064,35.304,40200.0
2005-06-28 12:00:00,39.78,39.95,39.74,39.86,10700.0,35.304,35.4549,35.2685,35.375,10700.0
2005-06-28 12:30:00,39.9,39.99,39.89,39.95,5200.0,35.4105,35.4904,35.4016,35.4549,5200.0
2005-06-28 13:00:00,39.94,40.32,39.94,40.22,16100.0,35.446,35.7832,35.446,35.6945,16100.0
2005-06-28 13:30:00,40.2,40.45,40.2,40.35,12100.0,35.6767,35.8986,35.6767,35.8099,12100.0
2005-06-28 14:00:00,40.36,40.51,40.35,40.5,14600.0,35.8187,35.9519,35.8099,35.943,14600.0
2005-06-28 14:30:00,40.5,40.65,40.4,40.64,20300.0,35.943,36.0761,35.8542,36.0672,20300.0
2005-06-28 15:00:00,40.64,40.9,40.61,40.79,25500.0,36.0672,36.298,36.0406,36.2004,25500.0
2005-06-28 15:30:00,40.79,41.11,40.78,41.1,108500.0,36.2004,36.4844,36.1915,36.4755,108500.0
2005-06-29 09:30:00,41.08,41.99,41.08,41.82,39300.0,36.4577,37.2653,36.4577,37.1145,39300.0
2005-06-29 10:00:00,41.8,42.1,41.74,42.01,45700.0,37.0967,37.363,37.0435,37.2831,45700.0
2005-06-29 10:30:00,42.08,42.08,41.84,41.84,20100.0,37.3452,37.3452,37.1322,37.1322,20100.0
2005-06-29 11:00:00,41.83,41.92,41.63,41.82,12300.0,37.1233,37.2032,36.9458,37.1145,12300.0
2005-06-29 11:30:00,41.81,41.82,41.67,41.69,10600.0,37.1056,37.1145,36.9813,36.9991,10600.0
2005-06-29 12:00:00,41.67,41.68,41.42,41.56,6400.0,36.9813,36.9902,36.7595,36.8837,6400.0
2005-06-29 12:30:00,41.56,41.65,41.48,41.61,4300.0,36.8837,36.9636,36.8127,36.9281,4300.0
2005-06-29 13:00:00,41.62,41.81,41.56,41.78,10700.0,36.937,37.1056,36.8837,37.079,10700.0
2005-06-29 13:30:00,41.77,41.8,41.51,41.71,8700.0,37.0701,37.0967,36.8393,37.0168,8700.0
2005-06-29 14:00:00,41.71,41.74,41.55,41.58,14800.0,37.0168,37.0435,36.8748,36.9015,14800.0
2005-06-29 14:30:00,41.56,41.69,41.55,41.59,14100.0,36.8837,36.9991,36.8748,36.9103,14100.0
2005-06-29 15:00:00,41.59,41.7,41.24,41.4,20900.0,36.9103,37.008,36.5997,36.7417,20900.0
2005-06-29 15:30:00,41.4,41.57,41.31,41.5,26200.0,36.7417,36.8926,36.6619,36.8305,26200.0
2005-06-30 09:30:00,41.71,42.01,41.65,41.97,26100.0,37.0168,37.2831,36.9636,37.2476,26100.0
2005-06-30 10:00:00,41.96,41.97,41.54,41.56,15000.0,37.2387,37.2476,36.866,36.8837,15000.0
2005-06-30 10:30:00,41.57,41.71,41.05,41.14,19400.0,36.8926,37.0168,36.4311,36.511,19400.0
2005-06-30 11:00:00,41.13,41.14,41.06,41.11,10800.0,36.5021,36.511,36.44,36.4844,10800.0
2005-06-30 11:30:00,41.17,41.27,41.11,41.11,9400.0,36.5376,36.6264,36.4844,36.4844,9400.0
2005-06-30 12:00:00,41.1,41.24,41.07,41.24,6600.0,36.4755,36.5997,36.4489,36.5997,6600.0
2005-06-30 12:30:00,41.18,41.39,41.1,41.39,6100.0,36.5465,36.7328,36.4755,36.7328,6100.0
2005-06-30 13:00:00,41.35,41.51,41.18,41.27,5300.0,36.6973,36.8393,36.5465,36.6264,5300.0
2005-06-30 13:30:00,41.27,41.45,41.14,41.45,5100.0,36.6264,36.7861,36.511,36.7861,5100.0
2005-06-30 14:00:00,41.44,41.71,41.35,41.49,10400.0,36.7772,37.0168,36.6973,36.8216,10400.0
2005-06-30 14:30:00,41.54,41.55,41.25,41.51,8700.0,36.866,36.8748,36.6086,36.8393,8700.0
2005-06-30 15:00:00,41.55,41.56,41.26,41.26,5300.0,36.8748,36.8837,36.6175,36.6175,5300.0
2005-06-30 15:30:00,41.28,41.28,40.73,40.85,44200.0,36.6352,36.6352,36.1471,36.2536,44200.0
2005-07-01 09:30:00,41.0,41.13,40.74,40.77,9700.0,36.3867,36.5021,36.156,36.1826,9700.0
2005-07-01 10:00:00,40.78,41.22,40.78,41.15,15100.0,36.1915,36.582,36.1915,36.5199,15100.0
2005-07-01 10:30:00,41.15,41.21,41.05,41.13,5200.0,36.5199,36.5731,36.4311,36.5021,5200.0
2005-07-01 11:00:00,41.13,41.36,41.04,41.32,6800.0,36.5021,36.7062,36.4222,36.6707,6800.0
2005-07-01 11:30:00,41.36,41.42,41.12,41.12,10100.0,36.7062,36.7595,36.4932,36.4932,10100.0
2005-07-01 12:00:00,41.12,41.34,41.12,41.21,6100.0,36.4932,36.6885,36.4932,36.5731,6100.0
2005-07-01 12:30:00,41.19,41.35,41.13,41.35,3800.0,36.5554,36.6973,36.5021,36.6973,3800.0
2005-07-01 13:00:00,41.41,41.41,41.13,41.17,3500.0,36.7506,36.7506,36.5021,36.5376,3500.0
2005-07-01 13:30:00,41.13,41.13,41.02,41.08,2200.0,36.5021,36.5021,36.4045,36.4577,2200.0
2005-07-01 14:00:00,41.09,41.24,41.09,41.21,3700.0,36.4666,36.5997,36.4666,36.5731,3700.0
2005-07-01 14:30:00,41.21,41.67,41.21,41.47,14500.0,36.5731,36.9813,36.5731,36.8038,14500.0
2005-07-01 15:00:00,41.47,41.74,41.37,41.37,12500.0,36.8038,37.0435,36.7151,36.7151,12500.0
2005-07-01 15:30:00,41.4,41.71,41.32,41.61,16800.0,36.7417,37.0168,36.6707,36.9281,16800.0
2005-07-05 09:30:00,41.7,42.25,41.7,42.24,36600.0,37.008,37.4961,37.008,37.4872,36600.0
2005-07-05 10:00:00,42.24,42.5,42.11,42.39,30300.0,37.4872,37.718,37.3718,37.6203,30300.0
2005-07-05 10:30:00,42.41,42.5,42.23,42.45,12500.0,37.6381,37.718,37.4783,37.6736,12500.0
2005-07-05 11:00:00,42.43,42.69,42.36,42.4,28700.0,37.6558,37.8866,37.5937,37.6292,28700.0
2005-07-05 11:30:00,42.34,42.34,42.04,42.09,4600.0,37.576,37.576,37.3097,37.3541,4600.0
2005-07-05 12:00:00,42.1,42.29,41.9,42.29,5200.0,37.363,37.5316,37.1855,37.5316,5200.0
2005-07-05 12:30:00,42.29,42.33,42.13,42.22,4000.0,37.5316,37.5671,37.3896,37.4695,4000.0
2005-07-05 13:00:00,42.22,42.34,42.1,42.14,5100.0,37.4695,37.576,37.363,37.3985,5100.0
2005-07-05 13:30:00,42.09,42.33,42.05,42.31,6500.0,37.3541,37.5671,37.3186,37.5493,6500.0
2005-07-05 14:00:00,42.27,42.27,42.07,42.25,1600.0,37.5138,37.5138,37.3363,37.4961,1600.0
2005-07-05 14:30:00,42.13,42.33,42.06,42.29,4800.0,37.3896,37.5671,37.3275,37.5316,4800.0
2005-07-05 15:00:00,42.31,42.32,42.19,42.27,6400.0,37.5493,37.5582,37.4428,37.5138,6400.0
2005-07-05 15:30:00,42.26,42.49,42.26,42.45,18900.0,37.505,37.7091,37.505,37.6736,18900.0
2005-07-06 09:30:00,42.47,42.47,42.1,42.34,13700.0,37.6913,37.6913,37.363,37.576,13700.0
2005-07-06 10:00:00,42.37,42.5,42.31,42.5,12600.0,37.6026,37.718,37.5493,37.718,12600.0
2005-07-06 10:30:00,42.48,42.49,42.34,42.45,6200.0,37.7002,37.7091,37.576,37.6736,6200.0
2005-07-06 11:00:00,42.38,42.49,42.36,42.47,17200.0,37.6115,37.7091,37.5937,37.6913,17200.0
2005-07-06 11:30:00,42.46,42.49,42.41,42.49,3800.0,37.6825,37.7091,37.6381,37.7091,3800.0
2005-07-06 12:00:00,42.49,42.49,42.17,42.24,4800.0,37.7091,37.7091,37.4251,37.4872,4800.0
2005-07-06 12:30:00,42.25,42.49,42.16,42.49,6400.0,37.4961,37.7091,37.4162,37.7091,6400.0
2005-07-06 13:00:00,42.48,42.5,42.35,42.43,14300.0,37.7002,37.718,37.5848,37.6558,14300.0
2005-07-06 13:30:00,42.42,42.5,42.4,42.48,6400.0,37.647,37.718,37.6292,37.7002,6400.0
2005-07-06 14:00:00,42.42,42.48,42.4,42.4,8700.0,37.647,37.7002,37.6292,37.6292,8700.0
2005-07-06 14:30:00,42.46,42.74,42.4,42.54,31800.0,37.6825,37.9309,37.6292,37.7535,31800.0
2005-07-06 15:00:00,42.57,42.57,42.4,42.46,9600.0,37.7801,37.7801,37.6292,37.6825,9600.0
2005-07-06 15:30:00,42.46,42.67,42.41,42.57,30400.0,37.6825,37.8688,37.6381,37.7801,30400.0
2005-07-07 09:30:00,42.05,42.52,41.97,42.36,15800.0,37.3186,37.7357,37.2476,37.5937,15800.0
2005-07-07 10:00:00,42.34,42.44,42.23,42.26,14400.0,37.576,37.6647,37.4783,37.505,14400.0
2005-07-07 10:30:00,42.31,42.33,41.87,41.96,22900.0,37.5493,37.5671,37.1588,37.2387,22900.0
2005-07-07 11:00:00,41.95,42.14,41.73,42.04,18900.0,37.2298,37.3985,37.0346,37.3097,18900.0
2005-07-07 11:30:00,42.05,42.17,41.97,42.12,10600.0,37.3186,37.4251,37.2476,37.3807,10600.0
2005-07-07 12:00:00,42.12,42.5,42.12,42.28,28600.0,37.3807,37.718,37.3807,37.5227,28600.0
2005-07-07 12:30:00,42.29,42.3,42.13,42.13,3800.0,37.5316,37.5405,37.3896,37.3896,3800.0
2005-07-07 13:00:00,42.13,42.51,42.13,42.36,9300.0,37.3896,37.7268,37.3896,37.5937,9300.0
2005-07-07 13:30:00,42.36,42.6,42.36,42.45,14400.0,37.5937,37.8067,37.5937,37.6736,14400.0
2005-07-07 14:00:00,42.5,42.6,42.41,42.52,25400.0,37.718,37.8067,37.6381,37.7357,25400.0
2005-07-07 14:30:00,42.51,42.6,42.46,42.6,16500.0,37.7268,37.8067,37.6825,37.8067,16500.0
2005-07-07 15:00:00,42.59,42.92,42.59,42.74,28800.0,37.7978,38.0907,37.7978,37.9309,28800.0
2005-07-07 15:30:00,42.69,42.75,42.68,42.75,33600.0,37.8866,37.9398,37.8777,37.9398,33600.0
2005-07-08 09:30:00,42.81,42.9,42.66,42.78,4100.0,37.9931,38.0729,37.8599,37.9664,4100.0
2005-07-08 10:00:00,42.72,42.72,42.36,42.55,7300.0,37.9132,37.9132,37.5937,37.7623,7300.0
2005-07-08 10:30:00,42.59,42.78,42.48,42.61,8200.0,37.7978,37.9664,37.7002,37.8156,8200.0
2005-07-08 11:00:00,42.61,42.8,42.52,42.54,14500.0,37.8156,37.9842,37.7357,37.7535,14500.0
2005-07-08 11:30:00,42.53,42.68,42.53,42.66,8700.0,37.7446,37.8777,37.7446,37.8599,8700.0
2005-07-08 12:00:00,42.69,42.82,42.59,42.74,17100.0,37.8866,38.0019,37.7978,37.9309,17100.0
2005-07-08 12:30:00,42.74,42.78,42.67,42.69,12200.0,37.9309,37.9664,37.8688,37.8866,12200.0
2005-07-08 13:00:00,42.67,42.71,42.47,42.7,16800.0,37.8688,37.9043,37.6913,37.8954,16800.0
2005-07-08 13:30:00,42.69,42.76,42.62,42.72,24100.0,37.8866,37.9487,37.8245,37.9132,24100.0
2005-07-08 14:00:00,42.75,42.75,42.61,42.71,12100.0,37.9398,37.9398,37.8156,37.9043,12100.0
2005-07-08 14:30:00,42.71,42.94,42.65,42.94,30200.0,37.9043,38.1084,37.8511,38.1084,30200.0
2005-07-08 15:00:00,42.95,43.0,42.84,42.92,23900.0,38.1173,38.1617,38.0197,38.0907,23900.0
2005-07-08 15:30:00,42.92,43.0,42.84,42.91,20900.0,38.0907,38.1617,38.0197,38.0818,20900.0
2005-07-11 09:30:00,43.0,43.23,42.96,43.22,25300.0,38.1617,38.3658,38.1262,38.3569,25300.0
2005-07-11 10:00:00,43.17,43.3,43.08,43.3,23000.0,38.3126,38.4279,38.2327,38.4279,23000.0
2005-07-11 10:30:00,43.37,43.68,43.37,43.44,22700.0,38.4901,38.7652,38.4901,38.5522,22700.0
2005-07-11 11:00:00,43.45,43.6,43.35,43.56,15700.0,38.5611,38.6942,38.4723,38.6587,15700.0
2005-07-11 11:30:00,43.58,43.74,43.5,43.74,13700.0,38.6764,38.8184,38.6054,38.8184,13700.0
2005-07-11 12:00:00,43.75,43.75,43.49,43.55,17700.0,38.8273,38.8273,38.5966,38.6498,17700.0
2005-07-11 12:30:00,43.55,43.73,43.5,43.53,17000.0,38.6498,38.8096,38.6054,38.6321,17000.0
2005-07-11 13:00:00,43.51,43.74,43.49,43.5,23300.0,38.6143,38.8184,38.5966,38.6054,23300.0
2005-07-11 13:30:00,43.5,43.57,43.47,43.51,81700.0,38.6054,38.6676,38.5788,38.6143,81700.0
2005-07-11 14:00:00,43.53,43.59,43.5,43.53,9900.0,38.6321,38.6853,38.6054,38.6321,9900.0
2005-07-11 14:30:00,43.52,43.6,43.51,43.59,19700.0,38.6232,38.6942,38.6143,38.6853,19700.0
2005-07-11 15:00:00,43.58,43.59,43.49,43.59,23600.0,38.6764,38.6853,38.5966,38.6853,23600.0
2005-07-11 15:30:00,43.59,43.6,43.54,43.57,31000.0,38.6853,38.6942,38.6409,38.6676,31000.0
2005-07-12 09:30:00,43.55,43.55,43.3,43.46,15300.0,38.6498,38.6498,38.4279,38.5699,15300.0
2005-07-12 10:00:00,43.46,43.5,43.3,43.47,13600.0,38.5699,38.6054,38.4279,38.5788,13600.0
2005-07-12 10:30:00,43.48,43.5,43.34,43.45,17700.0,38.5877,38.6054,38.4634,38.5611,17700.0
2005-07-12 11:00:00,43.45,43.45,43.29,43.39,6300.0,38.5611,38.5611,38.4191,38.5078,6300.0
2005-07-12 11:30:00,43.32,43.35,43.05,43.14,8000.0,38.4457,38.4723,38.2061,38.2859,8000.0
2005-07-12 12:00:00,43.1,43.28,43.01,43.2,12300.0,38.2504,38.4102,38.1706,38.3392,12300.0
2005-07-12 12:30:00,43.21,43.28,43.16,43.18,9500.0,38.3481,38.4102,38.3037,38.3214,9500.0
2005-07-12 13:00:00,43.12,43.49,43.07,43.49,4600.0,38.2682,38.5966,38.2238,38.5966,4600.0
2005-07-12 13:30:00,43.5,43.57,43.37,43.56,17500.0,38.6054,38.6676,38.4901,38.6587,17500.0
2005-07-12 14:00:00,43.56,43.56,43.35,43.47,14800.0,38.6587,38.6587,38.4723,38.5788,14800.0
2005-07-12 14:30:00,43.47,43.52,43.27,43.29,16900.0,38.5788,38.6232,38.4013,38.4191,16900.0
2005-07-12 15:00:00,43.24,43.5,43.19,43.33,11100.0,38.3747,38.6054,38.3303,38.4546,11100.0
2005-07-12 15:30:00,43.34,43.4,43.02,43.14,10700.0,38.4634,38.5167,38.1794,38.2859,10700.0
2005-07-13 09:30:00,43.15,43.35,43.15,43.16,7600.0,38.2948,38.4723,38.2948,38.3037,7600.0
2005-07-13 10:00:00,43.16,43.22,43.03,43.15,14600.0,38.3037,38.3569,38.1883,38.2948,14600.0
2005-07-13 10:30:00,43.2,43.2,42.87,42.95,13100.0,38.3392,38.3392,38.0463,38.1173,13100.0
2005-07-13 11:00:00,42.94,43.13,42.92,43.12,5800.0,38.1084,38.2771,38.0907,38.2682,5800.0
2005-07-13 11:30:00,43.11,43.11,42.79,42.88,8200.0,38.2593,38.2593,37.9753,38.0552,8200.0
2005-07-13 12:00:00,42.89,43.07,42.88,43.01,5400.0,38.0641,38.2238,38.0552,38.1706,5400.0
2005-07-13 12:30:00,43.06,43.06,42.94,43.04,5300.0,38.2149,38.2149,38.1084,38.1972,5300.0
2005-07-13 13:00:00,43.03,43.09,42.83,42.83,5000.0,38.1883,38.2416,38.0108,38.0108,5000.0
2005-07-13 13:30:00,42.89,42.89,42.53,42.58,4600.0,38.0641,38.0641,37.7446,37.789,4600.0
2005-07-13 14:00:00,42.59,42.7,42.52,42.61,5800.0,37.7978,37.8954,37.7357,37.8156,5800.0
2005-07-13 14:30:00,42.67,42.75,42.63,42.73,4800.0,37.8688,37.9398,37.8333,37.9221,4800.0
2005-07-13 15:00:00,42.68,42.82,42.54,42.82,5600.0,37.8777,38.0019,37.7535,38.0019,5600.0
2005-07-13 15:30:00,42.81,42.93,42.67,42.8,25200.0,37.9931,38.0996,37.8688,37.9842,25200.0
2005-07-14 09:30:00,42.9,43.36,42.9,43.21,9500.0,38.0729,38.4812,38.0729,38.3481,9500.0
2005-07-14 10:00:00,43.18,43.19,43.02,43.05,2400.0,38.3214,38.3303,38.1794,38.2061,2400.0
2005-07-14 10:30:00,43.12,43.19,42.89,43.0,2900.0,38.2682,38.3303,38.0641,38.1617,2900.0
2005-07-14 11:00:00,43.04,43.08,42.6,42.67,3800.0,38.1972,38.2327,37.8067,37.8688,3800.0
2005-07-14 11:30:00,42.71,42.78,42.25,42.31,4900.0,37.9043,37.9664,37.4961,37.5493,4900.0
2005-07-14 12:00:00,42.24,42.49,42.24,42.28,3300.0,37.4872,37.7091,37.4872,37.5227,3300.0
2005-07-14 12:30:00,42.28,42.42,42.19,42.19,6500.0,37.5227,37.647,37.4428,37.4428,6500.0
2005-07-14 13:00:00,42.18,42.51,42.16,42.5,5600.0,37.434,37.7268,37.4162,37.718,5600.0
2005-07-14 13:30:00,42.46,42.49,42.15,42.15,5000.0,37.6825,37.7091,37.4073,37.4073,5000.0
2005-07-14 14:00:00,42.18,42.27,41.92,41.92,8300.0,37.434,37.5138,37.2032,37.2032,8300.0
2005-07-14 14:30:00,41.93,42.1,41.68,42.04,10700.0,37.2121,37.363,36.9902,37.3097,10700.0
2005-07-14 15:00:00,42.04,42.17,41.92,42.01,3200.0,37.3097,37.4251,37.2032,37.2831,3200.0
2005-07-14 15:30:00,42.05,42.18,41.94,41.94,24000.0,37.3186,37.434,37.221,37.221,24000.0
2005-07-15 09:30:00,41.5,41.77,41.5,41.65,20900.0,36.8305,37.0701,36.8305,36.9636,20900.0
2005-07-15 10:00:00,41.69,41.85,41.47,41.84,13900.0,36.9991,37.1411,36.8038,37.1322,13900.0
2005-07-15 10:30:00,41.83,42.13,41.83,42.09,9300.0,37.1233,37.3896,37.1233,37.3541,9300.0
2005-07-15 11:00:00,42.09,42.36,42.08,42.19,7900.0,37.3541,37.5937,37.3452,37.4428,7900.0
2005-07-15 11:30:00,42.26,42.35,42.09,42.15,8600.0,37.505,37.5848,37.3541,37.4073,8600.0
2005-07-15 12:00:00,42.12,42.48,42.1,42.48,7600.0,37.3807,37.7002,37.363,37.7002,7600.0
2005-07-15 12:30:00,42.51,42.71,42.5,42.63,5700.0,37.7268,37.9043,37.718,37.8333,5700.0
2005-07-15 13:00:00,42.6,42.62,42.56,42.58,5900.0,37.8067,37.8245,37.7712,37.789,5900.0
2005-07-15 13:30:00,42.58,42.61,42.45,42.45,9500.0,37.789,37.8156,37.6736,37.6736,9500.0
2005-07-15 14:00:00,42.48,42.62,42.48,42.62,9400.0,37.7002,37.8245,37.7002,37.8245,9400.0
2005-07-15 14:30:00,42.7,42.98,42.7,42.98,8800.0,37.8954,38.1439,37.8954,38.1439,8800.0
2005-07-15 15:00:00,43.0,43.0,42.7,42.7,6900.0,38.1617,38.1617,37.8954,37.8954,6900.0
2005-07-15 15:30:00,42.7,42.77,42.63,42.68,14300.0,37.8954,37.9576,37.8333,37.8777,14300.0
2005-07-18 09:30:00,42.67,42.95,42.55,42.62,7500.0,37.8688,38.1173,37.7623,37.8245,7500.0
2005-07-18 10:00:00,42.55,42.82,42.44,42.79,8500.0,37.7623,38.0019,37.6647,37.9753,8500.0
2005-07-18 10:30:00,42.75,42.77,42.26,42.53,6400.0,37.9398,37.9576,37.505,37.7446,6400.0
2005-07-18 11:00:00,42.44,42.44,42.23,42.25,6800.0,37.6647,37.6647,37.4783,37.4961,6800.0
2005-07-18 11:30:00,42.2,42.2,41.85,42.11,6300.0,37.4517,37.4517,37.1411,37.3718,6300.0
2005-07-18 12:00:00,42.12,42.22,41.92,42.19,3400.0,37.3807,37.4695,37.2032,37.4428,3400.0
2005-07-18 12:30:00,42.18,42.39,42.06,42.39,2900.0,37.434,37.6203,37.3275,37.6203,2900.0
2005-07-18 13:00:00,42.26,42.27,41.98,42.0,4100.0,37.505,37.5138,37.2565,37.2742,4100.0
2005-07-18 13:30:00,41.98,42.29,41.98,42.08,5300.0,37.2565,37.5316,37.2565,37.3452,5300.0
2005-07-18 14:00:00,42.01,42.07,41.86,41.94,12400.0,37.2831,37.3363,37.15,37.221,12400.0
2005-07-18 14:30:00,41.93,42.2,41.88,42.15,16200.0,37.2121,37.4517,37.1677,37.4073,16200.0
2005-07-18 15:00:00,42.21,42.3,42.03,42.06,8500.0,37.4606,37.5405,37.3008,37.3275,8500.0
2005-07-18 15:30:00,42.06,42.06,41.85,41.85,12300.0,37.3275,37.3275,37.1411,37.1411,12300.0
2005-07-19 09:30:00,42.05,42.48,41.99,42.05,8400.0,37.3186,37.7002,37.2653,37.3186,8400.0
2005-07-19 10:00:00,42.02,42.32,41.83,42.0,7300.0,37.292,37.5582,37.1233,37.2742,7300.0
2005-07-19 10:30:00,41.99,42.02,41.92,41.97,4900.0,37.2653,37.292,37.2032,37.2476,4900.0
2005-07-19 11:00:00,41.96,41.96,41.77,41.9,6300.0,37.2387,37.2387,37.0701,37.1855,6300.0
2005-07-19 11:30:00,41.97,42.11,41.91,41.95,5600.0,37.2476,37.3718,37.1943,37.2298,5600.0
2005-07-19 12:00:00,41.94,42.05,41.9,42.05,2600.0,37.221,37.3186,37.1855,37.3186,2600.0
2005-07-19 12:30:00,42.05,42.13,41.98,42.05,7100.0,37.3186,37.3896,37.2565,37.3186,7100.0
2005-07-19 13:00:00,42.05,42.1,41.9,42.03,5500.0,37.3186,37.363,37.1855,37.3008,5500.0
2005-07-19 13:30:00,42.1,42.4,42.1,42.4,3200.0,37.363,37.6292,37.363,37.6292,3200.0
2005-07-19 14:00:00,42.4,42.4,42.08,42.2,8900.0,37.6292,37.6292,37.3452,37.4517,8900.0
2005-07-19 14:30:00,42.22,42.24,42.09,42.21,5500.0,37.4695,37.4872,37.3541,37.4606,5500.0
2005-07-19 15:00:00,42.21,42.3,42.13,42.17,9800.0,37.4606,37.5405,37.3896,37.4251,9800.0
2005-07-19 15:30:00,42.26,42.28,42.0,42.01,12200.0,37.505,37.5227,37.2742,37.2831,12200.0
2005-07-20 09:30:00,41.89,41.95,41.78,41.88,6300.0,37.1766,37.2298,37.079,37.1677,6300.0
2005-07-20 10:00:00,41.87,42.24,41.85,42.16,18900.0,37.1588,37.4872,37.1411,37.4162,18900.0
2005-07-20 10:30:00,42.16,42.23,42.0,42.03,19500.0,37.4162,37.4783,37.2742,37.3008,19500.0
2005-07-20 11:00:00,42.07,42.18,42.01,42.06,8600.0,37.3363,37.434,37.2831,37.3275,8600.0
2005-07-20 11:30:00,42.06,42.23,42.01,42.07,4200.0,37.3275,37.4783,37.2831,37.3363,4200.0
2005-07-20 12:00:00,42.06,42.07,42.0,42.01,2600.0,37.3275,37.3363,37.2742,37.2831,2600.0
2005-07-20 12:30:00,42.05,42.2,42.02,42.2,3500.0,37.3186,37.4517,37.292,37.4517,3500.0
2005-07-20 13:00:00,42.23,42.34,42.12,42.31,4900.0,37.4783,37.576,37.3807,37.5493,4900.0
2005-07-20 13:30:00,42.34,42.43,42.28,42.28,5500.0,37.576,37.6558,37.5227,37.5227,5500.0
2005-07-20 14:00:00,42.27,42.32,42.25,42.32,4800.0,37.5138,37.5582,37.4961,37.5582,4800.0
2005-07-20 14:30:00,42.33,42.34,42.02,42.04,7200.0,37.5671,37.576,37.292,37.3097,7200.0
2005-07-20 15:00:00,42.03,42.22,42.01,42.21,7100.0,37.3008,37.4695,37.2831,37.4606,7100.0
2005-07-20 15:30:00,42.27,42.48,42.23,42.42,11600.0,37.5138,37.7002,37.4783,37.647,11600.0
2005-07-21 09:30:00,42.51,42.51,41.68,41.68,10400.0,37.7268,37.7268,36.9902,36.9902,10400.0
2005-07-21 10:00:00,41.68,41.68,40.89,41.01,21300.0,36.9902,36.9902,36.2891,36.3956,21300.0
2005-07-21 10:30:00,41.01,41.1,40.06,40.85,20200.0,36.3956,36.4755,35.5525,36.2536,20200.0
2005-07-21 11:00:00,40.85,41.56,40.85,41.1,14500.0,36.2536,36.8837,36.2536,36.4755,14500.0
2005-07-21 11:30:00,41.08,41.24,40.69,41.21,13200.0,36.4577,36.5997,36.1116,36.5731,13200.0
2005-07-21 12:00:00,41.21,41.55,41.08,41.52,7200.0,36.5731,36.8748,36.4577,36.8482,7200.0
2005-07-21 12:30:00,41.53,41.9,41.53,41.9,11600.0,36.8571,37.1855,36.8571,37.1855,11600.0
2005-07-21 13:00:00,41.87,41.99,41.5,41.5,6300.0,37.1588,37.2653,36.8305,36.8305,6300.0
2005-07-21 13:30:00,41.51,41.52,41.36,41.4,7800.0,36.8393,36.8482,36.7062,36.7417,7800.0
2005-07-21 14:00:00,41.4,41.4,41.06,41.12,17900.0,36.7417,36.7417,36.44,36.4932,17900.0
2005-07-21 14:30:00,41.09,41.22,40.95,41.11,7200.0,36.4666,36.582,36.3424,36.4844,7200.0
2005-07-21 15:00:00,41.05,41.19,40.85,41.07,16500.0,36.4311,36.5554,36.2536,36.4489,16500.0
2005-07-21 15:30:00,41.09,41.4,40.85,41.15,38700.0,36.4666,36.7417,36.2536,36.5199,38700.0
2005-07-22 09:30:00,41.2,41.46,41.01,41.31,14200.0,36.5642,36.795,36.3956,36.6619,14200.0
2005-07-22 10:00:00,41.45,41.62,41.45,41.6,15000.0,36.7861,36.937,36.7861,36.9192,15000.0
2005-07-22 10:30:00,41.57,41.57,41.15,41.15,9000.0,36.8926,36.8926,36.5199,36.5199,9000.0
2005-07-22 11:00:00,41.15,41.23,41.11,41.12,18200.0,36.5199,36.5909,36.4844,36.4932,18200.0
2005-07-22 11:30:00,41.12,41.2,40.93,41.2,11400.0,36.4932,36.5642,36.3246,36.5642,11400.0
2005-07-22 12:00:00,41.21,41.23,41.1,41.18,9900.0,36.5731,36.5909,36.4755,36.5465,9900.0
2005-07-22 12:30:00,41.18,41.23,40.96,40.96,8400.0,36.5465,36.5909,36.3512,36.3512,8400.0
2005-07-22 13:00:00,40.96,41.2,40.79,40.86,11000.0,36.3512,36.5642,36.2004,36.2625,11000.0
2005-07-22 13:30:00,40.93,40.94,40.82,40.91,5400.0,36.3246,36.3335,36.227,36.3069,5400.0
2005-07-22 14:00:00,40.88,40.95,40.74,40.88,7100.0,36.2802,36.3424,36.156,36.2802,7100.0
2005-07-22 14:30:00,40.81,41.2,40.53,41.2,16700.0,36.2181,36.5642,35.9696,36.5642,16700.0
2005-07-22 15:00:00,41.26,41.5,41.16,41.5,12600.0,36.6175,36.8305,36.5287,36.8305,12600.0
2005-07-22 15:30:00,41.5,41.5,41.26,41.34,19700.0,36.8305,36.8305,36.6175,36.6885,19700.0
2005-07-25 09:30:00,41.35,41.95,41.35,41.91,4600.0,36.6973,37.2298,36.6973,37.1943,4600.0
2005-07-25 10:00:00,41.83,41.91,41.62,41.82,6300.0,37.1233,37.1943,36.937,37.1145,6300.0
2005-07-25 10:30:00,41.82,42.02,41.69,41.78,2400.0,37.1145,37.292,36.9991,37.079,2400.0
2005-07-25 11:00:00,41.81,41.94,41.62,41.91,1900.0,37.1056,37.221,36.937,37.1943,1900.0
2005-07-25 11:30:00,41.9,41.9,41.8,41.9,5600.0,37.1855,37.1855,37.0967,37.1855,5600.0
2005-07-25 12:00:00,41.82,41.97,41.81,41.84,3200.0,37.1145,37.2476,37.1056,37.1322,3200.0
2005-07-25 12:30:00,41.81,41.86,41.8,41.86,5400.0,37.1056,37.15,37.0967,37.15,5400.0
2005-07-25 13:00:00,41.81,41.93,41.8,41.82,3900.0,37.1056,37.2121,37.0967,37.1145,3900.0
2005-07-25 13:30:00,41.83,41.97,41.83,41.92,1800.0,37.1233,37.2476,37.1233,37.2032,1800.0
2005-07-25 14:00:00,41.83,41.95,41.8,41.83,4900.0,37.1233,37.2298,37.0967,37.1233,4900.0
2005-07-25 14:30:00,41.82,41.88,41.38,41.62,23500.0,37.1145,37.1677,36.724,36.937,23500.0
2005-07-25 15:00:00,41.55,41.65,41.39,41.58,3500.0,36.8748,36.9636,36.7328,36.9015,3500.0
2005-07-25 15:30:00,41.6,41.72,41.45,41.46,15600.0,36.9192,37.0257,36.7861,36.795,15600.0
2005-07-26 09:30:00,41.75,41.89,41.72,41.77,4200.0,37.0523,37.1766,37.0257,37.0701,4200.0
2005-07-26 10:00:00,41.71,41.94,41.5,41.91,2800.0,37.0168,37.221,36.8305,37.1943,2800.0
2005-07-26 10:30:00,41.89,41.99,41.88,41.94,4000.0,37.1766,37.2653,37.1677,37.221,4000.0
2005-07-26 11:00:00,42.0,42.04,41.94,42.0,1800.0,37.2742,37.3097,37.221,37.2742,1800.0
2005-07-26 11:30:00,42.09,42.1,41.9,42.05,2500.0,37.3541,37.363,37.1855,37.3186,2500.0
2005-07-26 12:00:00,42.05,42.05,41.88,41.91,2900.0,37.3186,37.3186,37.1677,37.1943,2900.0
2005-07-26 12:30:00,41.91,42.19,41.91,42.14,1800.0,37.1943,37.4428,37.1943,37.3985,1800.0
2005-07-26 13:00:00,42.13,42.2,42.13,42.17,2200.0,37.3896,37.4517,37.3896,37.4251,2200.0
2005-07-26 13:30:00,42.13,42.54,42.13,42.38,12300.0,37.3896,37.7535,37.3896,37.6115,12300.0
2005-07-26 14:00:00,42.39,42.45,42.27,42.29,5700.0,37.6203,37.6736,37.5138,37.5316,5700.0
2005-07-26 14:30:00,42.27,42.47,42.18,42.33,5900.0,37.5138,37.6913,37.434,37.5671,5900.0
2005-07-26 15:00:00,42.33,42.47,42.25,42.42,3400.0,37.5671,37.6913,37.4961,37.647,3400.0
2005-07-26 15:30:00,42.43,42.44,42.32,42.33,7100.0,37.6558,37.6647,37.5582,37.5671,7100.0
2005-07-27 09:30:00,42.9,42.9,42.66,42.66,12700.0,38.0729,38.0729,37.8599,37.8599,12700.0
2005-07-27 10:00:00,42.67,42.7,42.36,42.4,14700.0,37.8688,37.8954,37.5937,37.6292,14700.0
2005-07-27 10:30:00,42.4,42.48,42.15,42.15,10900.0,37.6292,37.7002,37.4073,37.4073,10900.0
2005-07-27 11:00:00,42.15,42.2,42.04,42.11,4800.0,37.4073,37.4517,37.3097,37.3718,4800.0
2005-07-27 11:30:00,42.05,42.05,41.74,41.87,6700.0,37.3186,37.3186,37.0435,37.1588,6700.0
2005-07-27 12:00:00,41.83,41.96,41.83,41.88,7100.0,37.1233,37.2387,37.1233,37.1677,7100.0
2005-07-27 12:30:00,41.78,41.93,41.78,41.93,4600.0,37.079,37.2121,37.079,37.2121,4600.0
2005-07-27 13:00:00,41.93,42.0,41.88,42.0,12700.0,37.2121,37.2742,37.1677,37.2742,12700.0
2005-07-27 13:30:00,42.01,42.1,42.0,42.02,6000.0,37.2831,37.363,37.2742,37.292,6000.0
2005-07-27 14:00:00,42.06,42.28,42.02,42.22,7400.0,37.3275,37.5227,37.292,37.4695,7400.0
2005-07-27 14:30:00,42.18,42.23,42.03,42.16,4500.0,37.434,37.4783,37.3008,37.4162,4500.0
2005-07-27 15:00:00,42.07,42.2,41.99,42.2,9900.0,37.3363,37.4517,37.2653,37.4517,9900.0
2005-07-27 15:30:00,42.28,42.43,42.22,42.38,5300.0,37.5227,37.6558,37.4695,37.6115,5300.0
2005-07-28 09:30:00,42.85,42.85,42.55,42.84,7200.0,38.0286,38.0286,37.7623,38.0197,7200.0
2005-07-28 10:00:00,42.75,42.77,42.51,42.51,10500.0,37.9398,37.9576,37.7268,37.7268,10500.0
2005-07-28 10:30:00,42.55,42.67,42.5,42.61,10000.0,37.7623,37.8688,37.718,37.8156,10000.0
2005-07-28 11:00:00,42.66,42.75,42.58,42.71,11800.0,37.8599,37.9398,37.789,37.9043,11800.0
2005-07-28 11:30:00,42.71,43.0,42.7,43.0,13800.0,37.9043,38.1617,37.8954,38.1617,13800.0
2005-07-28 12:00:00,43.04,43.13,43.0,43.05,10100.0,38.1972,38.2771,38.1617,38.2061,10100.0
2005-07-28 12:30:00,43.06,43.24,43.06,43.13,4100.0,38.2149,38.3747,38.2149,38.2771,4100.0
2005-07-28 13:00:00,43.14,43.45,43.12,43.42,13000.0,38.2859,38.5611,38.2682,38.5344,13000.0
2005-07-28 13:30:00,43.42,43.65,43.42,43.63,6200.0,38.5344,38.7386,38.5344,38.7208,6200.0
2005-07-28 14:00:00,43.63,43.84,43.5,43.65,14800.0,38.7208,38.9072,38.6054,38.7386,14800.0
2005-07-28 14:30:00,43.68,43.73,43.67,43.72,17300.0,38.7652,38.8096,38.7563,38.8007,17300.0
2005-07-28 15:00:00,43.67,43.71,43.63,43.7,25700.0,38.7563,38.7918,38.7208,38.7829,25700.0
2005-07-28 15:30:00,43.7,43.71,43.62,43.71,18500.0,38.7829,38.7918,38.7119,38.7918,18500.0
2005-07-29 09:30:00,43.71,43.79,43.48,43.5,13000.0,38.7918,38.8628,38.5877,38.6054,13000.0
2005-07-29 10:00:00,43.5,43.65,43.5,43.55,10400.0,38.6054,38.7386,38.6054,38.6498,10400.0
2005-07-29 10:30:00,43.52,43.54,43.22,43.38,7300.0,38.6232,38.6409,38.3569,38.4989,7300.0
2005-07-29 11:00:00,43.39,43.42,43.21,43.25,8100.0,38.5078,38.5344,38.3481,38.3836,8100.0
2005-07-29 11:30:00,43.32,43.38,43.24,43.3,15700.0,38.4457,38.4989,38.3747,38.4279,15700.0
2005-07-29 12:00:00,43.36,43.4,43.02,43.24,7700.0,38.4812,38.5167,38.1794,38.3747,7700.0
2005-07-29 12:30:00,43.22,43.35,43.06,43.06,7700.0,38.3569,38.4723,38.2149,38.2149,7700.0
2005-07-29 13:00:00,43.06,43.08,42.97,42.98,7200.0,38.2149,38.2327,38.1351,38.1439,7200.0
2005-07-29 13:30:00,42.93,42.93,42.63,42.73,9800.0,38.0996,38.0996,37.8333,37.9221,9800.0
2005-07-29 14:00:00,42.74,43.04,42.73,42.94,6200.0,37.9309,38.1972,37.9221,38.1084,6200.0
2005-07-29 14:30:00,42.92,43.01,42.85,43.0,6500.0,38.0907,38.1706,38.0286,38.1617,6500.0
2005-07-29 15:00:00,43.0,43.05,42.83,42.97,13200.0,38.1617,38.2061,38.0108,38.1351,13200.0
2005-07-29 15:30:00,42.96,43.05,42.96,43.0,13500.0,38.1262,38.2061,38.1262,38.1617,13500.0
2005-08-01 09:30:00,43.1,43.63,43.1,43.58,15400.0,38.2504,38.7208,38.2504,38.6764,15400.0
2005-08-01 10:00:00,43.58,43.69,43.25,43.59,13600.0,38.6764,38.7741,38.3836,38.6853,13600.0
2005-08-01 10:30:00,43.59,43.61,43.41,43.46,5600.0,38.6853,38.7031,38.5256,38.5699,5600.0
2005-08-01 11:00:00,43.49,43.55,43.44,43.5,8000.0,38.5966,38.6498,38.5522,38.6054,8000.0
2005-08-01 11:30:00,43.5,43.58,43.24,43.48,8700.0,38.6054,38.6764,38.3747,38.5877,8700.0
2005-08-01 12:00:00,43.48,43.61,43.45,43.57,10300.0,38.5877,38.7031,38.5611,38.6676,10300.0
2005-08-01 12:30:00,43.62,44.17,43.62,43.94,11100.0,38.7119,39.2,38.7119,38.9959,11100.0
2005-08-01 13:00:00,43.95,43.99,43.84,43.96,5200.0,39.0048,39.0403,38.9072,39.0137,5200.0
2005-08-01 13:30:00,44.0,44.19,43.89,43.89,15000.0,39.0492,39.2178,38.9516,38.9516,15000.0
2005-08-01 14:00:00,43.85,44.43,43.84,44.35,17800.0,38.9161,39.4308,38.9072,39.3598,17800.0
2005-08-01 14:30:00,44.31,44.38,44.12,44.16,10700.0,39.3243,39.3864,39.1557,39.1912,10700.0
2005-08-01 15:00:00,44.13,44.13,43.71,43.77,13000.0,39.1645,39.1645,38.7918,38.8451,13000.0
2005-08-01 15:30:00,43.75,44.0,43.65,43.8,18200.0,38.8273,39.0492,38.7386,38.8717,18200.0
2005-08-02 09:30:00,43.94,44.13,43.94,44.05,7000.0,38.9959,39.1645,38.9959,39.0935,7000.0
2005-08-02 10:00:00,44.04,44.53,43.98,44.5,11200.0,39.0847,39.5195,39.0314,39.4929,11200.0
2005-08-02 10:30:00,44.5,44.55,44.45,44.55,12800.0,39.4929,39.5373,39.4485,39.5373,12800.0
2005-08-02 11:00:00,44.56,44.56,44.13,44.13,6900.0,39.5462,39.5462,39.1645,39.1645,6900.0
2005-08-02 11:30:00,44.18,44.48,44.16,44.33,6900.0,39.2089,39.4752,39.1912,39.342,6900.0
2005-08-02 12:00:00,44.31,44.54,44.1,44.3,9600.0,39.3243,39.5284,39.1379,39.3154,9600.0
2005-08-02 12:30:00,44.35,44.37,44.2,44.27,6600.0,39.3598,39.3775,39.2267,39.2888,6600.0
2005-08-02 13:00:00,44.22,44.54,44.22,44.54,3100.0,39.2444,39.5284,39.2444,39.5284,3100.0
2005-08-02 13:30:00,44.49,44.5,44.27,44.27,4600.0,39.484,39.4929,39.2888,39.2888,4600.0
2005-08-02 14:00:00,44.27,44.36,44.21,44.35,2400.0,39.2888,39.3687,39.2355,39.3598,2400.0
2005-08-02 14:30:00,44.31,44.59,44.19,44.56,5300.0,39.3243,39.5728,39.2178,39.5462,5300.0
2005-08-02 15:00:00,44.5,44.54,44.35,44.54,5600.0,39.4929,39.5284,39.3598,39.5284,5600.0
2005-08-02 15:30:00,44.54,44.54,43.71,44.48,82300.0,39.5284,39.5284,38.7918,39.4752,82300.0
2005-08-03 09:30:00,44.5,44.56,43.99,44.34,15100.0,39.4929,39.5462,39.0403,39.3509,15100.0
2005-08-03 10:00:00,44.33,44.43,44.24,44.26,16600.0,39.342,39.4308,39.2622,39.2799,16600.0
2005-08-03 10:30:00,44.25,44.88,44.05,44.78,36300.0,39.271,39.8302,39.0935,39.7414,36300.0
2005-08-03 11:00:00,44.74,44.78,44.43,44.5,7500.0,39.7059,39.7414,39.4308,39.4929,7500.0
2005-08-03 11:30:00,44.5,44.84,44.42,44.82,15300.0,39.4929,39.7947,39.4219,39.7769,15300.0
2005-08-03 12:00:00,44.82,45.46,44.82,45.07,48100.0,39.7769,40.3449,39.7769,39.9988,48100.0
2005-08-03 12:30:00,45.07,45.11,44.8,44.89,58800.0,39.9988,40.0343,39.7592,39.839,58800.0
2005-08-03 13:00:00,44.93,44.93,44.68,44.75,5600.0,39.8745,39.8745,39.6527,39.7148,5600.0
2005-08-03 13:30:00,44.75,44.75,44.46,44.5,6900.0,39.7148,39.7148,39.4574,39.4929,6900.0
2005-08-03 14:00:00,44.51,44.63,44.34,44.35,7800.0,39.5018,39.6083,39.3509,39.3598,7800.0
2005-08-03 14:30:00,44.34,44.64,44.33,44.45,20100.0,39.3509,39.6172,39.342,39.4485,20100.0
2005-08-03 15:00:00,44.46,44.7,44.4,44.6,8600.0,39.4574,39.6704,39.4042,39.5817,8600.0
2005-08-03 15:30:00,44.6,44.98,44.52,44.69,18400.0,39.5817,39.9189,39.5107,39.6615,18400.0
2005-08-04 09:30:00,44.7,44.7,44.14,44.2,36400.0,39.6704,39.6704,39.1734,39.2267,36400.0
2005-08-04 10:00:00,44.01,44.27,43.75,44.07,39400.0,39.058,39.2888,38.8273,39.1113,39400.0
2005-08-04 10:30:00,44.11,44.65,44.11,44.65,29600.0,39.1468,39.626,39.1468,39.626,29600.0
2005-08-04 11:00:00,44.63,44.71,44.37,44.51,12600.0,39.6083,39.6793,39.3775,39.5018,12600.0
2005-08-04 11:30:00,44.53,44.53,44.17,44.17,7300.0,39.5195,39.5195,39.2,39.2,7300.0
2005-08-04 12:00:00,44.17,44.25,44.08,44.23,20400.0,39.2,39.271,39.1202,39.2533,20400.0
2005-08-04 12:30:00,44.25,44.35,44.2,44.34,47000.0,39.271,39.3598,39.2267,39.3509,47000.0
2005-08-04 13:00:00,44.33,44.33,44.21,44.25,5200.0,39.342,39.342,39.2355,39.271,5200.0
2005-08-04 13:30:00,44.21,44.5,44.12,44.46,17900.0,39.2355,39.4929,39.1557,39.4574,17900.0
2005-08-04 14:00:00,44.52,44.66,44.51,44.52,10100.0,39.5107,39.6349,39.5018,39.5107,10100.0
2005-08-04 14:30:00,44.56,44.56,44.32,44.4,9300.0,39.5462,39.5462,39.3332,39.4042,9300.0
2005-08-04 15:00:00,44.41,44.47,44.23,44.38,22300.0,39.413,39.4663,39.2533,39.3864,22300.0
2005-08-04 15:30:00,44.38,44.38,43.72,43.91,38100.0,39.3864,39.3864,38.8007,38.9693,38100.0
2005-08-05 09:30:00,44.2,44.31,44.09,44.14,14600.0,39.2267,39.3243,39.129,39.1734,14600.0
2005-08-05 10:00:00,44.11,44.25,43.52,43.67,33000.0,39.1468,39.271,38.6232,38.7563,33000.0
2005-08-05 10:30:00,43.59,43.75,43.25,43.35,28700.0,38.6853,38.8273,38.3836,38.4723,28700.0
2005-08-05 11:00:00,43.34,43.34,43.27,43.28,8500.0,38.4634,38.4634,38.4013,38.4102,8500.0
2005-08-05 11:30:00,43.28,43.31,43.2,43.24,40500.0,38.4102,38.4368,38.3392,38.3747,40500.0
2005-08-05 12:00:00,43.24,43.29,43.14,43.29,15700.0,38.3747,38.4191,38.2859,38.4191,15700.0
2005-08-05 12:30:00,43.27,43.29,42.89,42.9,9100.0,38.4013,38.4191,38.0641,38.0729,9100.0
2005-08-05 13:00:00,42.96,42.98,42.89,42.94,20500.0,38.1262,38.1439,38.0641,38.1084,20500.0
2005-08-05 13:30:00,42.94,42.94,42.49,42.64,11700.0,38.1084,38.1084,37.7091,37.8422,11700.0
2005-08-05 14:00:00,42.62,42.63,42.32,42.4,8500.0,37.8245,37.8333,37.5582,37.6292,8500.0
2005-08-05 14:30:00,42.43,42.45,42.29,42.4,16100.0,37.6558,37.6736,37.5316,37.6292,16100.0
2005-08-05 15:00:00,42.37,42.5,42.24,42.41,18000.0,37.6026,37.718,37.4872,37.6381,18000.0
2005-08-05 15:30:00,42.4,42.49,42.19,42.27,31600.0,37.6292,37.7091,37.4428,37.5138,31600.0
2005-08-08 09:30:00,42.21,42.57,42.21,42.46,12200.0,37.4606,37.7801,37.4606,37.6825,12200.0
2005-08-08 10:00:00,42.45,42.54,42.35,42.45,14600.0,37.6736,37.7535,37.5848,37.6736,14600.0
2005-08-08 10:30:00,42.43,42.47,42.23,42.27,9400.0,37.6558,37.6913,37.4783,37.5138,9400.0
2005-08-08 11:00:00,42.27,42.35,42.21,42.3,7100.0,37.5138,37.5848,37.4606,37.5405,7100.0
2005-08-08 11:30:00,42.3,42.4,42.22,42.24,4800.0,37.5405,37.6292,37.4695,37.4872,4800.0
2005-08-08 12:00:00,42.25,42.25,42.2,42.24,7500.0,37.4961,37.4961,37.4517,37.4872,7500.0
2005-08-08 12:30:00,42.24,42.24,42.19,42.22,3900.0,37.4872,37.4872,37.4428,37.4695,3900.0
2005-08-08 13:00:00,42.22,42.25,42.18,42.22,7700.0,37.4695,37.4961,37.434,37.4695,7700.0
2005-08-08 13:30:00,42.22,42.25,42.11,42.11,20200.0,37.4695,37.4961,37.3718,37.3718,20200.0
2005-08-08 14:00:00,42.13,42.18,41.52,42.09,17700.0,37.3896,37.434,36.8482,37.3541,17700.0
2005-08-08 14:30:00,42.1,42.25,42.08,42.22,13500.0,37.363,37.4961,37.3452,37.4695,13500.0
2005-08-08 15:00:00,42.18,42.22,42.15,42.19,17300.0,37.434,37.4695,37.4073,37.4428,17300.0
2005-08-08 15:30:00,42.18,42.23,42.09,42.14,29900.0,37.434,37.4783,37.3541,37.3985,29900.0
2005-08-09 09:30:00,42.02,42.2,41.88,41.88,9600.0,37.292,37.4517,37.1677,37.1677,9600.0
2005-08-09 10:00:00,41.83,42.06,41.6,42.06,9300.0,37.1233,37.3275,36.9192,37.3275,9300.0
2005-08-09 10:30:00,42.02,42.03,41.88,41.9,5300.0,37.292,37.3008,37.1677,37.1855,5300.0
2005-08-09 11:00:00,41.89,41.97,41.84,41.87,24600.0,37.1766,37.2476,37.1322,37.1588,24600.0
2005-08-09 11:30:00,41.88,41.89,41.76,41.89,5100.0,37.1677,37.1766,37.0612,37.1766,5100.0
2005-08-09 12:00:00,41.86,41.87,41.75,41.82,5400.0,37.15,37.1588,37.0523,37.1145,5400.0
2005-08-09 12:30:00,41.78,41.93,41.76,41.88,3800.0,37.079,37.2121,37.0612,37.1677,3800.0
2005-08-09 13:00:00,41.92,41.92,41.74,41.78,4400.0,37.2032,37.2032,37.0435,37.079,4400.0
2005-08-09 13:30:00,41.82,41.82,41.79,41.8,5200.0,37.1145,37.1145,37.0878,37.0967,5200.0
2005-08-09 14:00:00,41.8,41.8,41.53,41.77,7700.0,37.0967,37.0967,36.8571,37.0701,7700.0
2005-08-09 14:30:00,41.77,41.86,41.59,41.59,8900.0,37.0701,37.15,36.9103,36.9103,8900.0
2005-08-09 15:00:00,41.6,41.71,41.4,41.46,12100.0,36.9192,37.0168,36.7417,36.795,12100.0
2005-08-09 15:30:00,41.48,41.53,41.24,41.4,27300.0,36.8127,36.8571,36.5997,36.7417,27300.0
2005-08-10 09:30:00,41.55,41.56,41.3,41.4,11100.0,36.8748,36.8837,36.653,36.7417,11100.0
2005-08-10 10:00:00,41.4,41.42,41.31,41.35,18400.0,36.7417,36.7595,36.6619,36.6973,18400.0
2005-08-10 10:30:00,41.35,41.41,41.3,41.3,24700.0,36.6973,36.7506,36.653,36.653,24700.0
2005-08-10 11:00:00,41.34,41.38,41.21,41.22,29700.0,36.6885,36.724,36.5731,36.582,29700.0
2005-08-10 11:30:00,41.26,41.36,41.24,41.33,31000.0,36.6175,36.7062,36.5997,36.6796,31000.0
2005-08-10 12:00:00,41.32,41.35,41.24,41.32,10800.0,36.6707,36.6973,36.5997,36.6707,10800.0
2005-08-10 12:30:00,41.34,41.34,41.1,41.33,18000.0,36.6885,36.6885,36.4755,36.6796,18000.0
2005-08-10 13:00:00,41.29,41.39,41.27,41.35,11800.0,36.6441,36.7328,36.6264,36.6973,11800.0
2005-08-10 13:30:00,41.35,41.35,40.86,40.96,12000.0,36.6973,36.6973,36.2625,36.3512,12000.0
2005-08-10 14:00:00,40.99,41.03,40.3,40.47,17400.0,36.3779,36.4134,35.7655,35.9164,17400.0
2005-08-10 14:30:00,40.48,40.72,40.37,40.37,13600.0,35.9252,36.1382,35.8276,35.8276,13600.0
2005-08-10 15:00:00,40.49,40.54,40.0,40.12,20700.0,35.9341,35.9785,35.4992,35.6057,20700.0
2005-08-10 15:30:00,40.12,40.5,40.09,40.33,28400.0,35.6057,35.943,35.5791,35.7921,28400.0
2005-08-11 09:30:00,40.25,40.36,40.15,40.33,11200.0,35.7211,35.8187,35.6324,35.7921,11200.0
2005-08-11 10:00:00,40.25,40.37,40.22,40.34,39300.0,35.7211,35.8276,35.6945,35.801,39300.0
2005-08-11 10:30:00,40.34,40.35,40.22,40.27,7500.0,35.801,35.8099,35.6945,35.7389,7500.0
2005-08-11 11:00:00,40.27,40.29,40.23,40.27,14300.0,35.7389,35.7566,35.7034,35.7389,14300.0
2005-08-11 11:30:00,40.22,40.33,40.21,40.27,37700.0,35.6945,35.7921,35.6856,35.7389,37700.0
2005-08-11 12:00:00,40.24,40.27,40.18,40.26,26600.0,35.7122,35.7389,35.659,35.73,26600.0
2005-08-11 12:30:00,40.28,40.45,40.26,40.45,6700.0,35.7477,35.8986,35.73,35.8986,6700.0
2005-08-11 13:00:00,40.48,40.62,40.31,40.46,15600.0,35.9252,36.0495,35.7744,35.9075,15600.0
2005-08-11 13:30:00,40.46,40.69,40.46,40.56,21300.0,35.9075,36.1116,35.9075,35.9962,21300.0
2005-08-11 14:00:00,40.56,40.61,40.42,40.46,18400.0,35.9962,36.0406,35.872,35.9075,18400.0
2005-08-11 14:30:00,40.46,40.65,40.45,40.59,16500.0,35.9075,36.0761,35.8986,36.0229,16500.0
2005-08-11 15:00:00,40.58,40.98,40.51,40.98,22300.0,36.014,36.369,35.9519,36.369,22300.0
2005-08-11 15:30:00,40.97,41.05,40.82,41.0,40600.0,36.3601,36.4311,36.227,36.3867,40600.0
2005-08-12 09:30:00,40.96,40.97,40.38,40.39,34900.0,36.3512,36.3601,35.8365,35.8454,34900.0
2005-08-12 10:00:00,40.39,40.73,40.3,40.73,26900.0,35.8454,36.1471,35.7655,36.1471,26900.0
2005-08-12 10:30:00,40.7,40.86,40.67,40.68,16000.0,36.1205,36.2625,36.0939,36.1027,16000.0
2005-08-12 11:00:00,40.67,40.8,40.52,40.56,5600.0,36.0939,36.2092,35.9607,35.9962,5600.0
2005-08-12 11:30:00,40.57,40.75,40.34,40.34,10700.0,36.0051,36.1649,35.801,35.801,10700.0
2005-08-12 12:00:00,40.28,40.38,40.25,40.26,5300.0,35.7477,35.8365,35.7211,35.73,5300.0
2005-08-12 12:30:00,40.25,40.38,40.25,40.27,6300.0,35.7211,35.8365,35.7211,35.7389,6300.0
2005-08-12 13:00:00,40.29,40.34,40.27,40.29,2900.0,35.7566,35.801,35.7389,35.7566,2900.0
2005-08-12 13:30:00,40.29,40.32,40.25,40.26,17000.0,35.7566,35.7832,35.7211,35.73,17000.0
2005-08-12 14:00:00,40.26,40.31,40.25,40.31,35000.0,35.73,35.7744,35.7211,35.7744,35000.0
2005-08-12 14:30:00,40.29,40.35,40.25,40.34,12800.0,35.7566,35.8099,35.7211,35.801,12800.0
2005-08-12 15:00:00,40.33,40.72,40.25,40.67,18200.0,35.7921,36.1382,35.7211,36.0939,18200.0
2005-08-12 15:30:00,40.74,40.74,40.3,40.5,14000.0,36.156,36.156,35.7655,35.943,14000.0
2005-08-15 09:30:00,40.44,40.45,40.11,40.13,8800.0,35.8897,35.8986,35.5969,35.6146,8800.0
2005-08-15 10:00:00,40.11,40.11,39.78,40.05,16800.0,35.5969,35.5969,35.304,35.5436,16800.0
2005-08-15 10:30:00,40.06,40.51,40.06,40.13,43000.0,35.5525,35.9519,35.5525,35.6146,43000.0
2005-08-15 11:00:00,40.13,40.3,40.13,40.3,7300.0,35.6146,35.7655,35.6146,35.7655,7300.0
2005-08-15 11:30:00,40.26,40.3,40.05,40.24,4900.0,35.73,35.7655,35.5436,35.7122,4900.0
2005-08-15 12:00:00,40.22,40.6,40.16,40.6,5500.0,35.6945,36.0317,35.6412,36.0317,5500.0
2005-08-15 12:30:00,40.63,40.84,40.63,40.67,5300.0,36.0584,36.2447,36.0584,36.0939,5300.0
2005-08-15 13:00:00,40.68,41.09,40.67,41.08,7200.0,36.1027,36.4666,36.0939,36.4577,7200.0
2005-08-15 13:30:00,41.06,41.16,40.73,40.73,9200.0,36.44,36.5287,36.1471,36.1471,9200.0
2005-08-15 14:00:00,40.78,40.78,40.56,40.68,6500.0,36.1915,36.1915,35.9962,36.1027,6500.0
2005-08-15 14:30:00,40.66,40.73,40.51,40.68,6300.0,36.085,36.1471,35.9519,36.1027,6300.0
2005-08-15 15:00:00,40.68,41.21,40.41,40.66,15300.0,36.1027,36.5731,35.8631,36.085,15300.0
2005-08-15 15:30:00,40.64,40.88,40.64,40.86,27000.0,36.0672,36.2802,36.0672,36.2625,27000.0
2005-08-16 09:30:00,40.5,40.63,40.5,40.63,44900.0,35.943,36.0584,35.943,36.0584,44900.0
2005-08-16 10:00:00,40.71,40.85,40.55,40.57,17600.0,36.1294,36.2536,35.9874,36.0051,17600.0
2005-08-16 10:30:00,40.55,40.64,40.32,40.38,9300.0,35.9874,36.0672,35.7832,35.8365,9300.0
2005-08-16 11:00:00,40.37,40.49,40.31,40.34,9800.0,35.8276,35.9341,35.7744,35.801,9800.0
2005-08-16 11:30:00,40.26,40.56,40.26,40.49,13300.0,35.73,35.9962,35.73,35.9341,13300.0
2005-08-16 12:00:00,40.5,40.68,40.37,40.55,28300.0,35.943,36.1027,35.8276,35.9874,28300.0
2005-08-16 12:30:00,40.65,40.76,40.56,40.64,6400.0,36.0761,36.1737,35.9962,36.0672,6400.0
2005-08-16 13:00:00,40.66,40.82,40.66,40.78,19600.0,36.085,36.227,36.085,36.1915,19600.0
2005-08-16 13:30:00,40.73,40.94,40.7,40.88,7000.0,36.1471,36.3335,36.1205,36.2802,7000.0
2005-08-16 14:00:00,40.84,40.93,40.45,40.48,15100.0,36.2447,36.3246,35.8986,35.9252,15100.0
2005-08-16 14:30:00,40.4,40.74,40.4,40.66,22700.0,35.8542,36.156,35.8542,36.085,22700.0
2005-08-16 15:00:00,40.69,40.73,40.25,40.52,13900.0,36.1116,36.1471,35.7211,35.9607,13900.0
2005-08-16 15:30:00,40.52,40.68,40.35,40.48,25700.0,35.9607,36.1027,35.8099,35.9252,25700.0
2005-08-17 09:30:00,40.82,40.82,40.43,40.57,18400.0,36.227,36.227,35.8809,36.0051,18400.0
2005-08-17 10:00:00,40.65,40.92,40.65,40.67,16600.0,36.0761,36.3157,36.0761,36.0939,16600.0
2005-08-17 10:30:00,40.64,40.8,40.59,40.76,14800.0,36.0672,36.2092,36.0229,36.1737,14800.0
2005-08-17 11:00:00,40.75,40.83,40.62,40.62,6000.0,36.1649,36.2359,36.0495,36.0495,6000.0
2005-08-17 11:30:00,40.6,40.7,40.5,40.52,4600.0,36.0317,36.1205,35.943,35.9607,4600.0
2005-08-17 12:00:00,40.6,40.65,40.48,40.65,4400.0,36.0317,36.0761,35.9252,36.0761,4400.0
2005-08-17 12:30:00,40.65,40.75,40.63,40.63,2300.0,36.0761,36.1649,36.0584,36.0584,2300.0
2005-08-17 13:00:00,40.67,40.71,40.65,40.66,16500.0,36.0939,36.1294,36.0761,36.085,16500.0
2005-08-17 13:30:00,40.65,40.65,40.39,40.47,5300.0,36.0761,36.0761,35.8454,35.9164,5300.0
2005-08-17 14:00:00,40.45,40.47,40.25,40.31,8200.0,35.8986,35.9164,35.7211,35.7744,8200.0
2005-08-17 14:30:00,40.4,40.45,40.21,40.41,8000.0,35.8542,35.8986,35.6856,35.8631,8000.0
2005-08-17 15:00:00,40.34,40.45,40.29,40.45,19700.0,35.801,35.8986,35.7566,35.8986,19700.0
2005-08-17 15:30:00,40.4,40.77,40.38,40.65,47100.0,35.8542,36.1826,35.8365,36.0761,47100.0
2005-08-18 09:30:00,40.56,40.6,40.25,40.45,16400.0,36.0487,36.0842,35.7731,35.9509,16400.0
2005-08-18 10:00:00,40.45,40.76,40.45,40.63,10900.0,35.9509,36.2264,35.9509,36.1109,10900.0
2005-08-18 10:30:00,40.64,41.03,40.61,40.93,29200.0,36.1198,36.4664,36.0931,36.3775,29200.0
2005-08-18 11:00:00,40.88,40.97,40.79,40.9,4600.0,36.3331,36.4131,36.2531,36.3508,4600.0
2005-08-18 11:30:00,40.88,41.09,40.82,41.01,10400.0,36.3331,36.5197,36.2797,36.4486,10400.0
2005-08-18 12:00:00,41.02,41.42,41.0,41.42,41300.0,36.4575,36.813,36.4397,36.813,41300.0
2005-08-18 12:30:00,41.39,41.43,41.3,41.35,12600.0,36.7863,36.8219,36.7064,36.7508,12600.0
2005-08-18 13:00:00,41.38,41.45,41.25,41.36,10500.0,36.7775,36.8397,36.6619,36.7597,10500.0
2005-08-18 13:30:00,41.4,41.65,41.38,41.38,10700.0,36.7952,37.0174,36.7775,36.7775,10700.0
2005-08-18 14:00:00,41.36,41.59,41.31,41.45,7200.0,36.7597,36.9641,36.7152,36.8397,7200.0
2005-08-18 14:30:00,41.44,41.52,41.17,41.19,14800.0,36.8308,36.9019,36.5908,36.6086,14800.0
2005-08-18 15:00:00,41.15,41.37,41.01,41.15,24400.0,36.573,36.7686,36.4486,36.573,24400.0
2005-08-18 15:30:00,41.14,41.4,41.05,41.25,21800.0,36.5641,36.7952,36.4842,36.6619,21800.0
2005-08-19 09:30:00,41.0,41.5,41.0,41.4,16600.0,36.4397,36.8841,36.4397,36.7952,16600.0
2005-08-19 10:00:00,41.41,41.54,41.3,41.47,8600.0,36.8041,36.9197,36.7064,36.8574,8600.0
2005-08-19 10:30:00,41.43,41.65,41.43,41.64,11400.0,36.8219,37.0174,36.8219,37.0085,11400.0
2005-08-19 11:00:00,41.69,41.74,41.55,41.71,9000.0,37.053,37.0974,36.9285,37.0708,9000.0
2005-08-19 11:30:00,41.69,41.88,41.61,41.64,5600.0,37.053,37.2218,36.9819,37.0085,5600.0
2005-08-19 12:00:00,41.65,41.66,41.57,41.59,17900.0,37.0174,37.0263,36.9463,36.9641,17900.0
2005-08-19 12:30:00,41.59,41.73,41.55,41.64,5600.0,36.9641,37.0885,36.9285,37.0085,5600.0
2005-08-19 13:00:00,41.63,41.73,41.47,41.47,12100.0,36.9996,37.0885,36.8574,36.8574,12100.0
2005-08-19 13:30:00,41.47,41.61,41.41,41.49,7200.0,36.8574,36.9819,36.8041,36.8752,7200.0
2005-08-19 14:00:00,41.5,41.62,41.42,41.55,4700.0,36.8841,36.9908,36.813,36.9285,4700.0
2005-08-19 14:30:00,41.48,41.55,41.42,41.5,18500.0,36.8663,36.9285,36.813,36.8841,18500.0
2005-08-19 15:00:00,41.5,41.57,41.43,41.55,7000.0,36.8841,36.9463,36.8219,36.9285,7000.0
2005-08-19 15:30:00,41.53,41.53,41.42,41.51,16000.0,36.9108,36.9108,36.813,36.893,16000.0
2005-08-22 09:30:00,41.58,41.63,41.12,41.56,9400.0,36.9552,36.9996,36.5464,36.9374,9400.0
2005-08-22 10:00:00,41.52,41.77,41.51,41.6,13700.0,36.9019,37.1241,36.893,36.973,13700.0
2005-08-22 10:30:00,41.6,41.68,41.49,41.56,10500.0,36.973,37.0441,36.8752,36.9374,10500.0
2005-08-22 11:00:00,41.56,41.75,41.56,41.62,8400.0,36.9374,37.1063,36.9374,36.9908,8400.0
2005-08-22 11:30:00,41.69,41.76,41.51,41.58,6300.0,37.053,37.1152,36.893,36.9552,6300.0
2005-08-22 12:00:00,41.56,41.6,41.42,41.56,6300.0,36.9374,36.973,36.813,36.9374,6300.0
2005-08-22 12:30:00,41.54,41.54,41.33,41.39,10800.0,36.9197,36.9197,36.733,36.7863,10800.0
2005-08-22 13:00:00,41.39,41.46,41.31,41.46,7600.0,36.7863,36.8486,36.7152,36.8486,7600.0
2005-08-22 13:30:00,41.4,41.76,41.4,41.76,2900.0,36.7952,37.1152,36.7952,37.1152,2900.0
2005-08-22 14:00:00,41.72,41.72,41.46,41.46,7400.0,37.0796,37.0796,36.8486,36.8486,7400.0
2005-08-22 14:30:00,41.48,41.54,41.17,41.31,6600.0,36.8663,36.9197,36.5908,36.7152,6600.0
2005-08-22 15:00:00,41.32,41.38,41.17,41.29,9400.0,36.7241,36.7775,36.5908,36.6975,9400.0
2005-08-22 15:30:00,41.28,41.48,41.28,41.41,10800.0,36.6886,36.8663,36.6886,36.8041,10800.0
2005-08-23 09:30:00,41.33,41.33,40.56,40.56,9300.0,36.733,36.733,36.0487,36.0487,9300.0
2005-08-23 10:00:00,40.59,40.88,40.55,40.88,11000.0,36.0753,36.3331,36.0398,36.3331,11000.0
2005-08-23 10:30:00,40.86,40.93,40.79,40.79,4300.0,36.3153,36.3775,36.2531,36.2531,4300.0
2005-08-23 11:00:00,40.9,40.9,40.79,40.82,3200.0,36.3508,36.3508,36.2531,36.2797,3200.0
2005-08-23 11:30:00,40.82,40.82,40.64,40.71,9700.0,36.2797,36.2797,36.1198,36.182,9700.0
2005-08-23 12:00:00,40.64,40.64,40.19,40.19,24900.0,36.1198,36.1198,35.7198,35.7198,24900.0
2005-08-23 12:30:00,40.26,40.46,40.12,40.44,4200.0,35.782,35.9598,35.6576,35.942,4200.0
2005-08-23 13:00:00,40.42,40.48,40.38,40.47,2700.0,35.9242,35.9776,35.8887,35.9687,2700.0
2005-08-23 13:30:00,40.51,40.58,40.5,40.55,6900.0,36.0042,36.0664,35.9953,36.0398,6900.0
2005-08-23 14:00:00,40.56,40.72,40.49,40.65,13900.0,36.0487,36.1909,35.9864,36.1287,13900.0
2005-08-23 14:30:00,40.65,40.84,40.59,40.83,13300.0,36.1287,36.2975,36.0753,36.2886,13300.0
2005-08-23 15:00:00,40.81,40.84,40.69,40.81,10600.0,36.2709,36.2975,36.1642,36.2709,10600.0
2005-08-23 15:30:00,40.8,40.98,40.8,40.93,15500.0,36.262,36.4219,36.262,36.3775,15500.0
2005-08-24 09:30:00,40.99,41.05,40.83,41.05,10300.0,36.4308,36.4842,36.2886,36.4842,10300.0
2005-08-24 10:00:00,41.05,41.19,40.98,41.06,21300.0,36.4842,36.6086,36.4219,36.493,21300.0
2005-08-24 10:30:00,41.02,41.06,40.6,40.61,21000.0,36.4575,36.493,36.0842,36.0931,21000.0
2005-08-24 11:00:00,40.6,40.77,40.6,40.74,11800.0,36.0842,36.2353,36.0842,36.2086,11800.0
2005-08-24 11:30:00,40.74,40.75,40.63,40.63,13300.0,36.2086,36.2175,36.1109,36.1109,13300.0
2005-08-24 12:00:00,40.61,40.62,40.42,40.6,19300.0,36.0931,36.102,35.9242,36.0842,19300.0
2005-08-24 12:30:00,40.63,40.64,40.53,40.58,7400.0,36.1109,36.1198,36.022,36.0664,7400.0
2005-08-24 13:00:00,40.58,40.58,40.51,40.55,7900.0,36.0664,36.0664,36.0042,36.0398,7900.0
2005-08-24 13:30:00,40.55,40.57,40.4,40.45,7700.0,36.0398,36.0575,35.9065,35.9509,7700.0
2005-08-24 14:00:00,40.44,40.51,40.33,40.33,26900.0,35.942,36.0042,35.8442,35.8442,26900.0
2005-08-24 14:30:00,40.35,40.38,40.15,40.2,31600.0,35.862,35.8887,35.6843,35.7287,31600.0
2005-08-24 15:00:00,40.2,40.2,39.75,39.83,57100.0,35.7287,35.7287,35.3288,35.3999,57100.0
2005-08-24 15:30:00,39.9,39.99,39.58,39.75,70900.0,35.4621,35.5421,35.1777,35.3288,70900.0
2005-08-25 09:30:00,39.4,39.8,39.4,39.61,32500.0,35.0177,35.3732,35.0177,35.2043,32500.0
2005-08-25 10:00:00,39.64,39.66,39.49,39.64,13300.0,35.231,35.2488,35.0977,35.231,13300.0
2005-08-25 10:30:00,39.65,39.65,39.43,39.49,9500.0,35.2399,35.2399,35.0443,35.0977,9500.0
2005-08-25 11:00:00,39.49,39.78,39.46,39.7,20500.0,35.0977,35.3554,35.071,35.2843,20500.0
2005-08-25 11:30:00,39.65,39.7,39.56,39.64,14000.0,35.2399,35.2843,35.1599,35.231,14000.0
2005-08-25 12:00:00,39.61,39.85,39.54,39.73,10700.0,35.2043,35.4176,35.1421,35.311,10700.0
2005-08-25 12:30:00,39.73,39.88,39.72,39.88,8200.0,35.311,35.4443,35.3021,35.4443,8200.0
2005-08-25 13:00:00,39.83,39.84,39.64,39.7,8900.0,35.3999,35.4087,35.231,35.2843,8900.0
2005-08-25 13:30:00,39.72,39.79,39.6,39.6,10200.0,35.3021,35.3643,35.1954,35.1954,10200.0
2005-08-25 14:00:00,39.6,39.7,39.53,39.68,14500.0,35.1954,35.2843,35.1332,35.2665,14500.0
2005-08-25 14:30:00,39.69,39.69,39.6,39.64,8200.0,35.2754,35.2754,35.1954,35.231,8200.0
2005-08-25 15:00:00,39.65,39.69,39.55,39.67,12500.0,35.2399,35.2754,35.151,35.2577,12500.0
2005-08-25 15:30:00,39.63,39.75,39.55,39.7,32200.0,35.2221,35.3288,35.151,35.2843,32200.0
2005-08-26 09:30:00,39.71,39.79,39.47,39.55,23000.0,35.2932,35.3643,35.0799,35.151,23000.0
2005-08-26 10:00:00,39.58,39.6,39.47,39.54,16000.0,35.1777,35.1954,35.0799,35.1421,16000.0
2005-08-26 10:30:00,39.54,39.54,39.3,39.36,24300.0,35.1421,35.1421,34.9288,34.9821,24300.0
2005-08-26 11:00:00,39.32,39.36,39.15,39.24,29600.0,34.9466,34.9821,34.7955,34.8755,29600.0
2005-08-26 11:30:00,39.25,39.43,39.25,39.43,12400.0,34.8844,35.0443,34.8844,35.0443,12400.0
2005-08-26 12:00:00,39.46,39.57,39.46,39.56,3800.0,35.071,35.1688,35.071,35.1599,3800.0
2005-08-26 12:30:00,39.52,39.6,39.5,39.57,4200.0,35.1243,35.1954,35.1066,35.1688,4200.0
2005-08-26 13:00:00,39.56,39.56,39.38,39.56,11800.0,35.1599,35.1599,34.9999,35.1599,11800.0
2005-08-26 13:30:00,39.58,39.6,39.57,39.58,9200.0,35.1777,35.1954,35.1688,35.1777,9200.0
2005-08-26 14:00:00,39.58,39.61,39.46,39.61,9000.0,35.1777,35.2043,35.071,35.2043,9000.0
2005-08-26 14:30:00,39.6,39.61,39.46,39.52,13100.0,35.1954,35.2043,35.071,35.1243,13100.0
2005-08-26 15:00:00,39.52,39.59,39.49,39.55,29900.0,35.1243,35.1866,35.0977,35.151,29900.0
2005-08-26 15:30:00,39.5,39.59,39.46,39.54,15500.0,35.1066,35.1866,35.071,35.1421,15500.0
2005-08-29 09:30:00,39.32,39.32,38.5,39.15,26800.0,34.9466,34.9466,34.2178,34.7955,26800.0
2005-08-29 10:00:00,39.12,39.25,38.7,38.79,19100.0,34.7688,34.8844,34.3955,34.4755,19100.0
2005-08-29 10:30:00,38.91,39.07,38.88,39.03,12700.0,34.5822,34.7244,34.5555,34.6888,12700.0
2005-08-29 11:00:00,39.03,39.05,38.8,38.87,14400.0,34.6888,34.7066,34.4844,34.5466,14400.0
2005-08-29 11:30:00,38.82,38.98,38.82,38.92,5300.0,34.5022,34.6444,34.5022,34.5911,5300.0
2005-08-29 12:00:00,38.98,39.1,38.88,39.1,5600.0,34.6444,34.7511,34.5555,34.7511,5600.0
2005-08-29 12:30:00,39.1,39.1,38.96,38.96,2700.0,34.7511,34.7511,34.6266,34.6266,2700.0
2005-08-29 13:00:00,38.96,39.22,38.96,39.11,7300.0,34.6266,34.8577,34.6266,34.7599,7300.0
2005-08-29 13:30:00,39.08,39.37,39.08,39.23,11300.0,34.7333,34.991,34.7333,34.8666,11300.0
2005-08-29 14:00:00,39.22,39.27,39.01,39.26,25400.0,34.8577,34.9021,34.6711,34.8933,25400.0
2005-08-29 14:30:00,39.26,39.39,39.22,39.25,14300.0,34.8933,35.0088,34.8577,34.8844,14300.0
2005-08-29 15:00:00,39.23,39.32,39.12,39.3,15700.0,34.8666,34.9466,34.7688,34.9288,15700.0
2005-08-29 15:30:00,39.29,39.44,39.16,39.43,23400.0,34.9199,35.0532,34.8044,35.0443,23400.0
2005-08-30 09:30:00,39.25,39.52,39.12,39.45,8500.0,34.8844,35.1243,34.7688,35.0621,8500.0
2005-08-30 10:00:00,39.5,39.75,39.5,39.58,16800.0,35.1066,35.3288,35.1066,35.1777,16800.0
2005-08-30 10:30:00,39.51,39.51,39.24,39.41,8800.0,35.1154,35.1154,34.8755,35.0266,8800.0
2005-08-30 11:00:00,39.41,39.42,39.32,39.33,3100.0,35.0266,35.0355,34.9466,34.9555,3100.0
2005-08-30 11:30:00,39.37,39.41,39.23,39.28,6000.0,34.991,35.0266,34.8666,34.911,6000.0
2005-08-30 12:00:00,39.33,39.58,39.33,39.49,7800.0,34.9555,35.1777,34.9555,35.0977,7800.0
2005-08-30 12:30:00,39.5,39.5,39.41,39.41,3700.0,35.1066,35.1066,35.0266,35.0266,3700.0
2005-08-30 13:00:00,39.41,39.5,39.4,39.5,5600.0,35.0266,35.1066,35.0177,35.1066,5600.0
2005-08-30 13:30:00,39.5,39.68,39.5,39.66,11100.0,35.1066,35.2665,35.1066,35.2488,11100.0
2005-08-30 14:00:00,39.66,39.66,39.47,39.47,7400.0,35.2488,35.2488,35.0799,35.0799,7400.0
2005-08-30 14:30:00,39.5,39.64,39.42,39.51,13200.0,35.1066,35.231,35.0355,35.1154,13200.0
2005-08-30 15:00:00,39.47,39.69,39.43,39.47,10300.0,35.0799,35.2754,35.0443,35.0799,10300.0
2005-08-30 15:30:00,39.48,39.85,39.48,39.77,42400.0,35.0888,35.4176,35.0888,35.3465,42400.0
2005-08-31 09:30:00,39.83,40.2,39.71,40.1,7400.0,35.3999,35.7287,35.2932,35.6398,7400.0
2005-08-31 10:00:00,40.1,40.38,40.0,40.24,7800.0,35.6398,35.8887,35.5509,35.7643,7800.0
2005-08-31 10:30:00,40.26,40.44,40.23,40.23,6400.0,35.782,35.942,35.7554,35.7554,6400.0
2005-08-31 11:00:00,40.23,40.49,40.22,40.26,11400.0,35.7554,35.9864,35.7465,35.782,11400.0
2005-08-31 11:30:00,40.25,40.52,40.25,40.29,6700.0,35.7731,36.0131,35.7731,35.8087,6700.0
2005-08-31 12:00:00,40.29,40.32,40.01,40.11,6600.0,35.8087,35.8354,35.5598,35.6487,6600.0
2005-08-31 12:30:00,40.1,40.16,39.94,40.0,5500.0,35.6398,35.6932,35.4976,35.5509,5500.0
2005-08-31 13:00:00,39.99,40.23,39.95,40.12,4200.0,35.5421,35.7554,35.5065,35.6576,4200.0
2005-08-31 13:30:00,40.18,40.45,40.18,40.34,4000.0,35.7109,35.9509,35.7109,35.8531,4000.0
2005-08-31 14:00:00,40.28,40.31,40.09,40.1,5200.0,35.7998,35.8265,35.6309,35.6398,5200.0
2005-08-31 14:30:00,40.19,40.53,40.19,40.53,9100.0,35.7198,36.022,35.7198,36.022,9100.0
2005-08-31 15:00:00,40.54,40.55,40.2,40.42,11500.0,36.0309,36.0398,35.7287,35.9242,11500.0
2005-08-31 15:30:00,40.32,40.46,40.17,40.44,13500.0,35.8354,35.9598,35.702,35.942,13500.0
2005-09-01 09:30:00,40.52,41.37,40.52,41.37,11000.0,36.0131,36.7686,36.0131,36.7686,11000.0
2005-09-01 10:00:00,41.17,41.19,41.0,41.05,22000.0,36.5908,36.6086,36.4397,36.4842,22000.0
2005-09-01 10:30:00,41.05,41.26,40.98,41.24,9200.0,36.4842,36.6708,36.4219,36.653,9200.0
2005-09-01 11:00:00,41.22,41.8,41.18,41.77,19200.0,36.6353,37.1507,36.5997,37.1241,19200.0
2005-09-01 11:30:00,41.71,41.81,41.49,41.62,8600.0,37.0708,37.1596,36.8752,36.9908,8600.0
2005-09-01 12:00:00,41.63,41.63,41.18,41.23,10800.0,36.9996,36.9996,36.5997,36.6441,10800.0
2005-09-01 12:30:00,41.32,41.37,41.23,41.28,5300.0,36.7241,36.7686,36.6441,36.6886,5300.0
2005-09-01 13:00:00,41.27,41.27,41.25,41.27,4100.0,36.6797,36.6797,36.6619,36.6797,4100.0
2005-09-01 13:30:00,41.25,41.29,41.25,41.25,7500.0,36.6619,36.6975,36.6619,36.6619,7500.0
2005-09-01 14:00:00,41.25,41.4,41.25,41.33,6300.0,36.6619,36.7952,36.6619,36.733,6300.0
2005-09-01 14:30:00,41.34,41.45,41.28,41.45,8500.0,36.7419,36.8397,36.6886,36.8397,8500.0
2005-09-01 15:00:00,41.48,41.63,41.37,41.37,11500.0,36.8663,36.9996,36.7686,36.7686,11500.0
2005-09-01 15:30:00,41.37,41.39,41.25,41.36,26500.0,36.7686,36.7863,36.6619,36.7597,26500.0
2005-09-02 09:30:00,41.76,41.77,41.33,41.4,5200.0,37.1152,37.1241,36.733,36.7952,5200.0
2005-09-02 10:00:00,41.36,41.71,41.31,41.59,5700.0,36.7597,37.0708,36.7152,36.9641,5700.0
2005-09-02 10:30:00,41.5,41.6,41.17,41.18,7200.0,36.8841,36.973,36.5908,36.5997,7200.0
2005-09-02 11:00:00,41.17,41.44,41.17,41.36,4200.0,36.5908,36.8308,36.5908,36.7597,4200.0
2005-09-02 11:30:00,41.37,41.4,41.28,41.31,3600.0,36.7686,36.7952,36.6886,36.7152,3600.0
2005-09-02 12:00:00,41.36,41.52,41.36,41.44,4300.0,36.7597,36.9019,36.7597,36.8308,4300.0
2005-09-02 12:30:00,41.4,41.45,41.32,41.45,3800.0,36.7952,36.8397,36.7241,36.8397,3800.0
2005-09-02 13:00:00,41.38,41.42,41.35,41.41,1200.0,36.7775,36.813,36.7508,36.8041,1200.0
2005-09-02 13:30:00,41.38,41.43,41.36,41.36,1300.0,36.7775,36.8219,36.7597,36.7597,1300.0
2005-09-02 14:00:00,41.33,41.42,41.13,41.14,4800.0,36.733,36.813,36.5553,36.5641,4800.0
2005-09-02 14:30:00,41.12,41.38,41.11,41.27,5100.0,36.5464,36.7775,36.5375,36.6797,5100.0
2005-09-02 15:00:00,41.28,41.32,41.17,41.17,7800.0,36.6886,36.7241,36.5908,36.5908,7800.0
2005-09-02 15:30:00,41.18,41.6,41.02,41.17,17400.0,36.5997,36.973,36.4575,36.5908,17400.0
2005-09-06 09:30:00,41.39,41.7,41.3,41.5,6300.0,36.7863,37.0619,36.7064,36.8841,6300.0
2005-09-06 10:00:00,41.47,41.72,41.39,41.71,4400.0,36.8574,37.0796,36.7863,37.0708,4400.0
2005-09-06 10:30:00,41.74,42.17,41.74,42.12,7400.0,37.0974,37.4796,37.0974,37.4351,7400.0
2005-09-06 11:00:00,42.17,42.17,41.97,42.09,7500.0,37.4796,37.4796,37.3018,37.4085,7500.0
2005-09-06 11:30:00,42.11,42.23,42.05,42.19,4800.0,37.4263,37.5329,37.3729,37.4974,4800.0
2005-09-06 12:00:00,42.18,42.19,42.04,42.16,4300.0,37.4885,37.4974,37.364,37.4707,4300.0
2005-09-06 12:30:00,42.16,42.27,42.08,42.25,2600.0,37.4707,37.5685,37.3996,37.5507,2600.0
2005-09-06 13:00:00,42.26,42.26,42.0,42.2,6600.0,37.5596,37.5596,37.3285,37.5062,6600.0
2005-09-06 13:30:00,42.19,42.34,42.14,42.32,4900.0,37.4974,37.6307,37.4529,37.6129,4900.0
2005-09-06 14:00:00,42.37,42.39,41.83,41.96,3900.0,37.6573,37.6751,37.1774,37.2929,3900.0
2005-09-06 14:30:00,41.95,42.06,41.84,41.9,6000.0,37.2841,37.3818,37.1863,37.2396,6000.0
2005-09-06 15:00:00,41.86,42.12,41.8,42.03,6000.0,37.2041,37.4351,37.1507,37.3552,6000.0
2005-09-06 15:30:00,41.97,42.33,41.97,42.27,24000.0,37.3018,37.6218,37.3018,37.5685,24000.0
2005-09-07 09:30:00,42.76,42.91,42.62,42.76,21900.0,38.004,38.1373,37.8795,38.004,21900.0
2005-09-07 10:00:00,42.76,43.25,42.76,43.18,25200.0,38.004,38.4395,38.004,38.3772,25200.0
2005-09-07 10:30:00,43.15,43.26,43.11,43.19,10300.0,38.3506,38.4483,38.315,38.3861,10300.0
2005-09-07 11:00:00,43.18,43.22,43.08,43.11,10500.0,38.3772,38.4128,38.2884,38.315,10500.0
2005-09-07 11:30:00,43.09,43.17,43.05,43.11,17800.0,38.2973,38.3684,38.2617,38.315,17800.0
2005-09-07 12:00:00,43.11,43.2,43.1,43.18,6500.0,38.315,38.395,38.3061,38.3772,6500.0
2005-09-07 12:30:00,43.19,43.31,43.19,43.27,24200.0,38.3861,38.4928,38.3861,38.4572,24200.0
2005-09-07 13:00:00,43.26,43.32,43.25,43.32,9300.0,38.4483,38.5017,38.4395,38.5017,9300.0
2005-09-07 13:30:00,43.36,43.4,43.32,43.39,13900.0,38.5372,38.5728,38.5017,38.5639,13900.0
2005-09-07 14:00:00,43.4,43.6,43.3,43.35,20300.0,38.5728,38.7505,38.4839,38.5283,20300.0
2005-09-07 14:30:00,43.33,43.47,43.25,43.42,11500.0,38.5106,38.635,38.4395,38.5906,11500.0
2005-09-07 15:00:00,43.42,43.6,43.4,43.5,12500.0,38.5906,38.7505,38.5728,38.6617,12500.0
2005-09-07 15:30:00,43.5,43.61,43.33,43.61,27000.0,38.6617,38.7594,38.5106,38.7594,27000.0
2005-09-08 09:30:00,43.57,43.57,42.73,42.76,23100.0,38.7239,38.7239,37.9773,38.004,23100.0
2005-09-08 10:00:00,42.76,43.06,42.7,43.06,17600.0,38.004,38.2706,37.9506,38.2706,17600.0
2005-09-08 10:30:00,43.08,43.4,43.08,43.29,20500.0,38.2884,38.5728,38.2884,38.475,20500.0
2005-09-08 11:00:00,43.29,43.32,43.14,43.25,10800.0,38.475,38.5017,38.3417,38.4395,10800.0
2005-09-08 11:30:00,43.25,43.35,43.25,43.35,9700.0,38.4395,38.5283,38.4395,38.5283,9700.0
2005-09-08 12:00:00,43.35,43.38,43.29,43.29,8800.0,38.5283,38.555,38.475,38.475,8800.0
2005-09-08 12:30:00,43.29,43.38,43.23,43.38,7900.0,38.475,38.555,38.4217,38.555,7900.0
2005-09-08 13:00:00,43.38,43.38,43.26,43.29,6600.0,38.555,38.555,38.4483,38.475,6600.0
2005-09-08 13:30:00,43.29,43.31,43.22,43.27,6800.0,38.475,38.4928,38.4128,38.4572,6800.0
2005-09-08 14:00:00,43.23,43.27,43.0,43.0,8800.0,38.4217,38.4572,38.2173,38.2173,8800.0
2005-09-08 14:30:00,43.01,43.16,42.99,43.02,9200.0,38.2262,38.3595,38.2084,38.235,9200.0
2005-09-08 15:00:00,43.01,43.18,42.99,43.14,13500.0,38.2262,38.3772,38.2084,38.3417,13500.0
2005-09-08 15:30:00,43.16,43.44,43.0,43.44,37400.0,38.3595,38.6083,38.2173,38.6083,37400.0
2005-09-09 09:30:00,43.38,43.38,43.0,43.0,6400.0,38.555,38.555,38.2173,38.2173,6400.0
2005-09-09 10:00:00,42.87,43.02,42.8,43.0,6600.0,38.1017,38.235,38.0395,38.2173,6600.0
2005-09-09 10:30:00,42.99,42.99,42.72,42.75,6500.0,38.2084,38.2084,37.9684,37.9951,6500.0
2005-09-09 11:00:00,42.75,42.75,42.59,42.63,10200.0,37.9951,37.9951,37.8529,37.8884,10200.0
2005-09-09 11:30:00,42.59,42.96,42.57,42.82,9000.0,37.8529,38.1817,37.8351,38.0573,9000.0
2005-09-09 12:00:00,42.82,43.07,42.79,43.07,12400.0,38.0573,38.2795,38.0306,38.2795,12400.0
2005-09-09 12:30:00,43.15,43.19,43.0,43.19,5300.0,38.3506,38.3861,38.2173,38.3861,5300.0
2005-09-09 13:00:00,43.1,43.23,43.02,43.23,8000.0,38.3061,38.4217,38.235,38.4217,8000.0
2005-09-09 13:30:00,43.23,43.34,43.15,43.32,7800.0,38.4217,38.5195,38.3506,38.5017,7800.0
2005-09-09 14:00:00,43.37,43.37,43.11,43.13,11500.0,38.5461,38.5461,38.315,38.3328,11500.0
2005-09-09 14:30:00,43.14,43.14,43.03,43.1,9600.0,38.3417,38.3417,38.2439,38.3061,9600.0
2005-09-09 15:00:00,43.12,43.17,43.05,43.17,18300.0,38.3239,38.3684,38.2617,38.3684,18300.0
2005-09-09 15:30:00,43.17,43.3,43.07,43.19,31300.0,38.3684,38.4839,38.2795,38.3861,31300.0
2005-09-12 09:30:00,43.0,43.42,43.0,43.4,10100.0,38.2173,38.5906,38.2173,38.5728,10100.0
2005-09-12 10:00:00,43.42,43.43,43.17,43.26,3500.0,38.5906,38.5994,38.3684,38.4483,3500.0
2005-09-12 10:30:00,43.31,43.42,43.31,43.4,1900.0,38.4928,38.5906,38.4928,38.5728,1900.0
2005-09-12 11:00:00,43.39,43.57,43.26,43.46,6600.0,38.5639,38.7239,38.4483,38.6261,6600.0
2005-09-12 11:30:00,43.47,43.51,43.46,43.47,2500.0,38.635,38.6705,38.6261,38.635,2500.0
2005-09-12 12:00:00,43.47,43.89,43.47,43.81,7800.0,38.635,39.0083,38.635,38.9372,7800.0
2005-09-12 12:30:00,43.81,43.81,43.56,43.62,4900.0,38.9372,38.9372,38.715,38.7683,4900.0
2005-09-12 13:00:00,43.62,43.76,43.57,43.57,8500.0,38.7683,38.8927,38.7239,38.7239,8500.0
2005-09-12 13:30:00,43.55,43.58,43.53,43.55,2000.0,38.7061,38.7328,38.6883,38.7061,2000.0
2005-09-12 14:00:00,43.51,43.73,43.51,43.69,53900.0,38.6705,38.8661,38.6705,38.8305,53900.0
2005-09-12 14:30:00,43.65,43.73,43.55,43.73,13600.0,38.795,38.8661,38.7061,38.8661,13600.0
2005-09-12 15:00:00,43.71,43.72,43.64,43.67,16200.0,38.8483,38.8572,38.7861,38.8127,16200.0
2005-09-12 15:30:00,43.63,43.67,43.54,43.54,11200.0,38.7772,38.8127,38.6972,38.6972,11200.0
2005-09-13 09:30:00,43.37,43.38,43.25,43.26,3400.0,38.5461,38.555,38.4395,38.4483,3400.0
2005-09-13 10:00:00,43.22,43.22,43.0,43.03,7800.0,38.4128,38.4128,38.2173,38.2439,7800.0
2005-09-13 10:30:00,43.02,43.06,42.74,42.9,4200.0,38.235,38.2706,37.9862,38.1284,4200.0
2005-09-13 11:00:00,42.9,43.01,42.86,42.96,4000.0,38.1284,38.2262,38.0928,38.1817,4000.0
2005-09-13 11:30:00,42.98,43.02,42.98,43.02,2400.0,38.1995,38.235,38.1995,38.235,2400.0
2005-09-13 12:00:00,43.0,43.13,42.99,43.13,3400.0,38.2173,38.3328,38.2084,38.3328,3400.0
2005-09-13 12:30:00,43.11,43.14,43.0,43.14,7000.0,38.315,38.3417,38.2173,38.3417,7000.0
2005-09-13 13:00:00,43.19,43.2,43.11,43.11,27100.0,38.3861,38.395,38.315,38.315,27100.0
2005-09-13 13:30:00,43.13,43.29,43.11,43.15,2600.0,38.3328,38.475,38.315,38.3506,2600.0
2005-09-13 14:00:00,43.14,43.42,43.02,43.39,5200.0,38.3417,38.5906,38.235,38.5639,5200.0
2005-09-13 14:30:00,43.39,43.41,42.76,42.99,6900.0,38.5639,38.5817,38.004,38.2084,6900.0
2005-09-13 15:00:00,42.99,43.03,42.9,42.96,11500.0,38.2084,38.2439,38.1284,38.1817,11500.0
2005-09-13 15:30:00,42.96,43.1,42.9,42.95,14900.0,38.1817,38.3061,38.1284,38.1728,14900.0
2005-09-14 09:30:00,42.91,42.98,42.42,42.42,8100.0,38.1373,38.1995,37.7018,37.7018,8100.0
2005-09-14 10:00:00,42.44,42.45,41.86,42.07,13900.0,37.7196,37.7284,37.2041,37.3907,13900.0
2005-09-14 10:30:00,42.02,42.14,41.97,42.0,29700.0,37.3463,37.4529,37.3018,37.3285,29700.0
2005-09-14 11:00:00,42.03,42.04,41.84,41.87,8000.0,37.3552,37.364,37.1863,37.213,8000.0
2005-09-14 11:30:00,41.86,41.97,41.8,41.89,18300.0,37.2041,37.3018,37.1507,37.2307,18300.0
2005-09-14 12:00:00,41.87,41.9,41.74,41.74,7100.0,37.213,37.2396,37.0974,37.0974,7100.0
2005-09-14 12:30:00,41.73,41.8,41.73,41.76,9300.0,37.0885,37.1507,37.0885,37.1152,9300.0
2005-09-14 13:00:00,41.8,41.86,41.74,41.79,2500.0,37.1507,37.2041,37.0974,37.1419,2500.0
2005-09-14 13:30:00,41.76,41.76,41.28,41.45,25000.0,37.1152,37.1152,36.6886,36.8397,25000.0
2005-09-14 14:00:00,41.37,41.37,40.89,41.13,14100.0,36.7686,36.7686,36.342,36.5553,14100.0
2005-09-14 14:30:00,41.22,41.57,41.22,41.36,15600.0,36.6353,36.9463,36.6353,36.7597,15600.0
2005-09-14 15:00:00,41.45,41.45,41.22,41.38,10700.0,36.8397,36.8397,36.6353,36.7775,10700.0
2005-09-14 15:30:00,41.42,41.66,41.42,41.58,25700.0,36.813,37.0263,36.813,36.9552,25700.0
2005-09-15 09:30:00,41.67,42.16,41.67,42.16,14800.0,37.0352,37.4707,37.0352,37.4707,14800.0
2005-09-15 10:00:00,42.16,42.35,42.07,42.25,5300.0,37.4707,37.6396,37.3907,37.5507,5300.0
2005-09-15 10:30:00,42.23,42.23,41.88,42.12,9400.0,37.5329,37.5329,37.2218,37.4351,9400.0
2005-09-15 11:00:00,42.11,42.23,42.08,42.08,6800.0,37.4263,37.5329,37.3996,37.3996,6800.0
2005-09-15 11:30:00,42.12,42.17,42.0,42.04,33900.0,37.4351,37.4796,37.3285,37.364,33900.0
2005-09-15 12:00:00,41.96,41.99,41.88,41.93,4400.0,37.2929,37.3196,37.2218,37.2663,4400.0
2005-09-15 12:30:00,41.93,41.95,41.83,41.84,3800.0,37.2663,37.2841,37.1774,37.1863,3800.0
2005-09-15 13:00:00,41.88,41.95,41.83,41.91,5900.0,37.2218,37.2841,37.1774,37.2485,5900.0
2005-09-15 13:30:00,41.93,41.94,41.4,41.44,13900.0,37.2663,37.2752,36.7952,36.8308,13900.0
2005-09-15 14:00:00,41.39,41.41,41.22,41.35,12500.0,36.7863,36.8041,36.6353,36.7508,12500.0
2005-09-15 14:30:00,41.34,41.53,41.23,41.43,21000.0,36.7419,36.9108,36.6441,36.8219,21000.0
2005-09-15 15:00:00,41.43,41.43,41.19,41.26,18400.0,36.8219,36.8219,36.6086,36.6708,18400.0
2005-09-15 15:30:00,41.28,41.43,41.15,41.38,25500.0,36.6886,36.8219,36.573,36.7775,25500.0
2005-09-16 09:30:00,41.3,41.32,41.21,41.27,110700.0,36.7064,36.7241,36.6264,36.6797,110700.0
2005-09-16 10:00:00,41.28,41.28,41.14,41.2,29900.0,36.6886,36.6886,36.5641,36.6175,29900.0
2005-09-16 10:30:00,41.2,41.2,40.78,40.78,13500.0,36.6175,36.6175,36.2442,36.2442,13500.0
2005-09-16 11:00:00,40.8,41.0,40.8,40.9,6300.0,36.262,36.4397,36.262,36.3508,6300.0
2005-09-16 11:30:00,40.87,40.88,40.57,40.62,8600.0,36.3242,36.3331,36.0575,36.102,8600.0
2005-09-16 12:00:00,40.63,40.68,40.55,40.65,4500.0,36.1109,36.1553,36.0398,36.1287,4500.0
2005-09-16 12:30:00,40.64,40.86,40.63,40.78,4300.0,36.1198,36.3153,36.1109,36.2442,4300.0
2005-09-16 13:00:00,40.78,40.86,40.75,40.81,5000.0,36.2442,36.3153,36.2175,36.2709,5000.0
2005-09-16 13:30:00,40.85,41.0,40.83,41.0,7400.0,36.3064,36.4397,36.2886,36.4397,7400.0
2005-09-16 14:00:00,41.0,41.0,40.9,40.95,7800.0,36.4397,36.4397,36.3508,36.3953,7800.0
2005-09-16 14:30:00,40.95,40.95,40.79,40.8,11100.0,36.3953,36.3953,36.2531,36.262,11100.0
2005-09-16 15:00:00,40.8,40.86,40.79,40.82,17200.0,36.262,36.3153,36.2531,36.2797,17200.0
2005-09-16 15:30:00,40.82,40.82,40.76,40.79,28300.0,36.2797,36.2797,36.2264,36.2531,28300.0
2005-09-19 09:30:00,40.65,40.78,40.51,40.66,5200.0,36.1287,36.2442,36.0042,36.1375,5200.0
2005-09-19 10:00:00,40.65,40.66,40.08,40.13,15900.0,36.1287,36.1375,35.622,35.6665,15900.0
2005-09-19 10:30:00,40.13,40.15,40.01,40.11,17100.0,35.6665,35.6843,35.5598,35.6487,17100.0
2005-09-19 11:00:00,40.05,40.05,39.67,39.76,11400.0,35.5954,35.5954,35.2577,35.3376,11400.0
2005-09-19 11:30:00,39.7,39.93,39.61,39.93,6600.0,35.2843,35.4887,35.2043,35.4887,6600.0
2005-09-19 12:00:00,39.87,40.0,39.86,39.88,13200.0,35.4354,35.5509,35.4265,35.4443,13200.0
2005-09-19 12:30:00,39.92,39.99,39.91,39.94,8800.0,35.4798,35.5421,35.471,35.4976,8800.0
2005-09-19 13:00:00,39.95,40.1,39.9,40.0,33200.0,35.5065,35.6398,35.4621,35.5509,33200.0
2005-09-19 13:30:00,40.03,40.07,39.96,39.98,6500.0,35.5776,35.6132,35.5154,35.5332,6500.0
2005-09-19 14:00:00,39.93,40.06,39.88,40.06,31300.0,35.4887,35.6043,35.4443,35.6043,31300.0
2005-09-19 14:30:00,40.11,40.25,39.9,39.93,16200.0,35.6487,35.7731,35.4621,35.4887,16200.0
2005-09-19 15:00:00,39.95,40.05,39.83,40.01,13700.0,35.5065,35.5954,35.3999,35.5598,13700.0
2005-09-19 15:30:00,40.01,40.1,39.89,39.91,42300.0,35.5598,35.6398,35.4532,35.471,42300.0
2005-09-20 09:30:00,40.01,40.49,40.01,40.06,6600.0,35.5598,35.9864,35.5598,35.6043,6600.0
2005-09-20 10:00:00,40.0,40.4,39.9,40.39,4800.0,35.5509,35.9065,35.4621,35.8976,4800.0
2005-09-20 10:30:00,40.42,40.48,40.32,40.43,4000.0,35.9242,35.9776,35.8354,35.9331,4000.0
2005-09-20 11:00:00,40.43,40.51,40.32,40.43,5800.0,35.9331,36.0042,35.8354,35.9331,5800.0
2005-09-20 11:30:00,40.44,40.56,40.32,40.36,8600.0,35.942,36.0487,35.8354,35.8709,8600.0
2005-09-20 12:00:00,40.37,40.45,40.29,40.41,5700.0,35.8798,35.9509,35.8087,35.9153,5700.0
2005-09-20 12:30:00,40.44,40.47,40.4,40.41,8900.0,35.942,35.9687,35.9065,35.9153,8900.0
2005-09-20 13:00:00,40.46,40.62,40.46,40.51,6000.0,35.9598,36.102,35.9598,36.0042,6000.0
2005-09-20 13:30:00,40.57,40.57,40.42,40.5,13100.0,36.0575,36.0575,35.9242,35.9953,13100.0
2005-09-20 14:00:00,40.51,40.51,40.34,40.38,17600.0,36.0042,36.0042,35.8531,35.8887,17600.0
2005-09-20 14:30:00,40.37,40.48,40.0,40.1,16200.0,35.8798,35.9776,35.5509,35.6398,16200.0
2005-09-20 15:00:00,40.08,40.17,40.0,40.17,18100.0,35.622,35.702,35.5509,35.702,18100.0
2005-09-20 15:30:00,40.28,40.35,40.17,40.3,27600.0,35.7998,35.862,35.702,35.8176,27600.0
2005-09-21 09:30:00,40.65,40.65,40.18,40.34,13500.0,36.1287,36.1287,35.7109,35.8531,13500.0
2005-09-21 10:00:00,40.34,40.37,40.07,40.25,21100.0,35.8531,35.8798,35.6132,35.7731,21100.0
2005-09-21 10:30:00,40.29,40.44,40.24,40.29,14500.0,35.8087,35.942,35.7643,35.8087,14500.0
2005-09-21 11:00:00,40.29,40.4,40.23,40.27,17100.0,35.8087,35.9065,35.7554,35.7909,17100.0
2005-09-21 11:30:00,40.21,40.32,40.13,40.24,7100.0,35.7376,35.8354,35.6665,35.7643,7100.0
2005-09-21 12:00:00,40.28,40.42,40.24,40.42,7600.0,35.7998,35.9242,35.7643,35.9242,7600.0
2005-09-21 12:30:00,40.44,40.44,40.28,40.31,4700.0,35.942,35.942,35.7998,35.8265,4700.0
2005-09-21 13:00:00,40.32,40.42,40.27,40.39,6100.0,35.8354,35.9242,35.7909,35.8976,6100.0
2005-09-21 13:30:00,40.35,40.41,40.32,40.34,7100.0,35.862,35.9153,35.8354,35.8531,7100.0
2005-09-21 14:00:00,40.34,40.4,40.34,40.4,8700.0,35.8531,35.9065,35.8531,35.9065,8700.0
2005-09-21 14:30:00,40.38,40.54,40.25,40.51,24600.0,35.8887,36.0309,35.7731,36.0042,24600.0
2005-09-21 15:00:00,40.52,40.55,40.31,40.5,14500.0,36.0131,36.0398,35.8265,35.9953,14500.0
2005-09-21 15:30:00,40.5,40.56,40.44,40.5,25100.0,35.9953,36.0487,35.942,35.9953,25100.0
2005-09-22 09:30:00,40.45,40.45,40.13,40.21,6200.0,35.9509,35.9509,35.6665,35.7376,6200.0
2005-09-22 10:00:00,40.25,40.99,40.25,40.63,14400.0,35.7731,36.4308,35.7731,36.1109,14400.0
2005-09-22 10:30:00,40.74,40.85,40.65,40.72,10600.0,36.2086,36.3064,36.1287,36.1909,10600.0
2005-09-22 11:00:00,40.74,40.75,40.6,40.64,7300.0,36.2086,36.2175,36.0842,36.1198,7300.0
2005-09-22 11:30:00,40.61,40.76,40.55,40.6,9200.0,36.0931,36.2264,36.0398,36.0842,9200.0
2005-09-22 12:00:00,40.61,40.89,40.5,40.78,19400.0,36.0931,36.342,35.9953,36.2442,19400.0
2005-09-22 12:30:00,40.75,41.0,40.7,40.78,10500.0,36.2175,36.4397,36.1731,36.2442,10500.0
2005-09-22 13:00:00,40.78,41.16,40.77,41.09,11000.0,36.2442,36.5819,36.2353,36.5197,11000.0
2005-09-22 13:30:00,41.04,41.4,41.04,41.12,13500.0,36.4753,36.7952,36.4753,36.5464,13500.0
2005-09-22 14:00:00,41.14,41.15,40.82,40.99,7200.0,36.5641,36.573,36.2797,36.4308,7200.0
2005-09-22 14:30:00,40.93,41.09,40.84,40.91,9900.0,36.3775,36.5197,36.2975,36.3597,9900.0
2005-09-22 15:00:00,40.95,41.18,40.9,41.15,18700.0,36.3953,36.5997,36.3508,36.573,18700.0
2005-09-22 15:30:00,41.07,41.15,40.94,40.95,12100.0,36.5019,36.573,36.3864,36.3953,12100.0
2005-09-23 09:30:00,40.78,41.1,40.78,41.1,9700.0,36.2442,36.5286,36.2442,36.5286,9700.0
2005-09-23 10:00:00,41.1,41.38,41.04,41.35,11400.0,36.5286,36.7775,36.4753,36.7508,11400.0
2005-09-23 10:30:00,41.35,41.48,41.19,41.4,8300.0,36.7508,36.8663,36.6086,36.7952,8300.0
2005-09-23 11:00:00,41.4,41.77,41.39,41.73,15800.0,36.7952,37.1241,36.7863,37.0885,15800.0
2005-09-23 11:30:00,41.73,41.75,41.46,41.75,9300.0,37.0885,37.1063,36.8486,37.1063,9300.0
2005-09-23 12:00:00,41.75,41.75,41.63,41.71,2200.0,37.1063,37.1063,36.9996,37.0708,2200.0
2005-09-23 12:30:00,41.74,41.74,41.6,41.67,8300.0,37.0974,37.0974,36.973,37.0352,8300.0
2005-09-23 13:00:00,41.76,42.05,41.76,41.91,10200.0,37.1152,37.3729,37.1152,37.2485,10200.0
2005-09-23 13:30:00,41.91,42.38,41.91,42.27,12000.0,37.2485,37.6662,37.2485,37.5685,12000.0
2005-09-23 14:00:00,42.28,42.35,42.03,42.03,8200.0,37.5774,37.6396,37.3552,37.3552,8200.0
2005-09-23 14:30:00,42.05,42.09,41.97,42.05,12200.0,37.3729,37.4085,37.3018,37.3729,12200.0
2005-09-23 15:00:00,42.03,42.24,42.03,42.18,30800.0,37.3552,37.5418,37.3552,37.4885,30800.0
2005-09-23 15:30:00,42.16,42.31,42.02,42.18,39900.0,37.4707,37.604,37.3463,37.4885,39900.0
2005-09-26 09:30:00,42.3,42.33,41.66,41.78,13700.0,37.5951,37.6218,37.0263,37.133,13700.0
2005-09-26 10:00:00,41.78,41.9,41.63,41.9,12700.0,37.133,37.2396,36.9996,37.2396,12700.0
2005-09-26 10:30:00,41.93,42.0,41.85,41.89,9100.0,37.2663,37.3285,37.1952,37.2307,9100.0
2005-09-26 11:00:00,41.95,42.0,41.89,42.0,5200.0,37.2841,37.3285,37.2307,37.3285,5200.0
2005-09-26 11:30:00,42.0,42.09,41.94,42.09,7100.0,37.3285,37.4085,37.2752,37.4085,7100.0
2005-09-26 12:00:00,42.08,42.3,42.05,42.3,10600.0,37.3996,37.5951,37.3729,37.5951,10600.0
2005-09-26 12:30:00,42.29,42.59,42.29,42.45,7100.0,37.5862,37.8529,37.5862,37.7284,7100.0
2005-09-26 13:00:00,42.47,42.57,42.22,42.35,6100.0,37.7462,37.8351,37.524,37.6396,6100.0
2005-09-26 13:30:00,42.32,42.56,42.26,42.45,7100.0,37.6129,37.8262,37.5596,37.7284,7100.0
2005-09-26 14:00:00,42.45,42.47,42.02,42.1,7000.0,37.7284,37.7462,37.3463,37.4174,7000.0
2005-09-26 14:30:00,42.09,42.18,42.03,42.14,10300.0,37.4085,37.4885,37.3552,37.4529,10300.0
2005-09-26 15:00:00,42.11,42.28,42.02,42.05,8000.0,37.4263,37.5774,37.3463,37.3729,8000.0
2005-09-26 15:30:00,42.06,42.28,42.03,42.17,18000.0,37.3818,37.5774,37.3552,37.4796,18000.0
2005-09-27 09:30:00,42.06,42.45,42.06,42.2,5100.0,37.3818,37.7284,37.3818,37.5062,5100.0
2005-09-27 10:00:00,42.2,42.5,42.13,42.5,12900.0,37.5062,37.7729,37.444,37.7729,12900.0
2005-09-27 10:30:00,42.5,42.56,42.25,42.25,7200.0,37.7729,37.8262,37.5507,37.5507,7200.0
2005-09-27 11:00:00,42.25,42.56,42.25,42.46,11900.0,37.5507,37.8262,37.5507,37.7373,11900.0
2005-09-27 11:30:00,42.45,42.63,42.45,42.59,7600.0,37.7284,37.8884,37.7284,37.8529,7600.0
2005-09-27 12:00:00,42.63,42.65,42.45,42.45,6100.0,37.8884,37.9062,37.7284,37.7284,6100.0
2005-09-27 12:30:00,42.42,42.56,42.42,42.49,3900.0,37.7018,37.8262,37.7018,37.764,3900.0
2005-09-27 13:00:00,42.48,42.51,42.45,42.45,3100.0,37.7551,37.7818,37.7284,37.7284,3100.0
2005-09-27 13:30:00,42.45,42.68,42.43,42.58,5700.0,37.7284,37.9329,37.7107,37.844,5700.0
2005-09-27 14:00:00,42.57,42.72,42.57,42.68,5700.0,37.8351,37.9684,37.8351,37.9329,5700.0
2005-09-27 14:30:00,42.69,42.8,42.61,42.8,15200.0,37.9417,38.0395,37.8706,38.0395,15200.0
2005-09-27 15:00:00,42.8,42.87,42.61,42.62,11700.0,38.0395,38.1017,37.8706,37.8795,11700.0
2005-09-27 15:30:00,42.62,42.63,42.4,42.55,23400.0,37.8795,37.8884,37.684,37.8173,23400.0
2005-09-28 09:30:00,42.66,42.74,42.3,42.3,8500.0,37.9151,37.9862,37.5951,37.5951,8500.0
2005-09-28 10:00:00,42.3,42.47,42.25,42.47,11000.0,37.5951,37.7462,37.5507,37.7462,11000.0
2005-09-28 10:30:00,42.59,42.7,42.52,42.55,5600.0,37.8529,37.9506,37.7907,37.8173,5600.0
2005-09-28 11:00:00,42.5,42.62,42.43,42.44,4300.0,37.7729,37.8795,37.7107,37.7196,4300.0
2005-09-28 11:30:00,42.44,42.44,42.2,42.21,6000.0,37.7196,37.7196,37.5062,37.5151,6000.0
2005-09-28 12:00:00,42.2,42.26,42.11,42.12,5500.0,37.5062,37.5596,37.4263,37.4351,5500.0
2005-09-28 12:30:00,42.11,42.2,42.06,42.19,4700.0,37.4263,37.5062,37.3818,37.4974,4700.0
2005-09-28 13:00:00,42.23,42.29,42.11,42.11,4700.0,37.5329,37.5862,37.4263,37.4263,4700.0
2005-09-28 13:30:00,42.09,42.24,41.9,42.23,16700.0,37.4085,37.5418,37.2396,37.5329,16700.0
2005-09-28 14:00:00,42.23,42.45,42.23,42.41,7800.0,37.5329,37.7284,37.5329,37.6929,7800.0
2005-09-28 14:30:00,42.61,42.63,42.48,42.61,3800.0,37.8706,37.8884,37.7551,37.8706,3800.0
2005-09-28 15:00:00,42.56,42.62,42.32,42.41,5800.0,37.8262,37.8795,37.6129,37.6929,5800.0
2005-09-28 15:30:00,42.49,42.66,42.24,42.39,9300.0,37.764,37.9151,37.5418,37.6751,9300.0
2005-09-29 09:30:00,42.55,42.55,42.23,42.37,5500.0,37.8173,37.8173,37.5329,37.6573,5500.0
2005-09-29 10:00:00,42.3,42.6,42.28,42.6,6100.0,37.5951,37.8618,37.5774,37.8618,6100.0
2005-09-29 10:30:00,42.59,42.78,42.42,42.42,2900.0,37.8529,38.0217,37.7018,37.7018,2900.0
2005-09-29 11:00:00,42.42,42.54,42.32,42.54,2800.0,37.7018,37.8084,37.6129,37.8084,2800.0
2005-09-29 11:30:00,42.58,42.99,42.58,42.92,5300.0,37.844,38.2084,37.844,38.1462,5300.0
2005-09-29 12:00:00,42.9,43.01,42.88,42.93,4500.0,38.1284,38.2262,38.1106,38.1551,4500.0
2005-09-29 12:30:00,42.9,43.05,42.9,43.05,3800.0,38.1284,38.2617,38.1284,38.2617,3800.0
2005-09-29 13:00:00,43.03,43.34,43.03,43.33,11400.0,38.2439,38.5195,38.2439,38.5106,11400.0
2005-09-29 13:30:00,43.28,43.62,43.27,43.5,11500.0,38.4661,38.7683,38.4572,38.6617,11500.0
2005-09-29 14:00:00,43.46,43.66,43.2,43.3,5300.0,38.6261,38.8039,38.395,38.4839,5300.0
2005-09-29 14:30:00,43.32,43.37,43.12,43.15,4300.0,38.5017,38.5461,38.3239,38.3506,4300.0
2005-09-29 15:00:00,43.16,43.23,43.11,43.13,45300.0,38.3595,38.4217,38.315,38.3328,45300.0
2005-09-29 15:30:00,43.11,43.27,43.03,43.22,38200.0,38.315,38.4572,38.2439,38.4128,38200.0
2005-09-30 09:30:00,43.05,43.19,42.87,42.96,10100.0,38.2617,38.3861,38.1017,38.1817,10100.0
2005-09-30 10:00:00,42.96,43.23,42.96,43.23,4700.0,38.1817,38.4217,38.1817,38.4217,4700.0
2005-09-30 10:30:00,43.19,43.22,42.94,42.94,5000.0,38.3861,38.4128,38.1639,38.1639,5000.0
2005-09-30 11:00:00,42.95,42.98,42.78,42.87,3900.0,38.1728,38.1995,38.0217,38.1017,3900.0
2005-09-30 11:30:00,42.95,42.98,42.66,42.68,3400.0,38.1728,38.1995,37.9151,37.9329,3400.0
2005-09-30 12:00:00,42.66,42.8,42.66,42.68,4000.0,37.9151,38.0395,37.9151,37.9329,4000.0
2005-09-30 12:30:00,42.74,42.89,42.74,42.89,1200.0,37.9862,38.1195,37.9862,38.1195,1200.0
2005-09-30 13:00:00,42.88,43.07,42.88,43.05,2800.0,38.1106,38.2795,38.1106,38.2617,2800.0
2005-09-30 13:30:00,43.13,43.2,43.02,43.17,1800.0,38.3328,38.395,38.235,38.3684,1800.0
2005-09-30 14:00:00,43.14,43.24,43.04,43.21,7400.0,38.3417,38.4306,38.2528,38.4039,7400.0
2005-09-30 14:30:00,43.22,43.31,43.05,43.05,7800.0,38.4128,38.4928,38.2617,38.2617,7800.0
2005-09-30 15:00:00,43.09,43.21,43.06,43.16,4100.0,38.2973,38.4039,38.2706,38.3595,4100.0
2005-09-30 15:30:00,43.18,43.27,43.07,43.26,11700.0,38.3772,38.4572,38.2795,38.4483,11700.0
2005-10-03 09:30:00,43.18,43.75,43.18,43.75,7300.0,38.3772,38.8838,38.3772,38.8838,7300.0
2005-10-03 10:00:00,43.79,43.79,43.31,43.31,9800.0,38.9194,38.9194,38.4928,38.4928,9800.0
2005-10-03 10:30:00,43.39,43.39,43.15,43.25,5000.0,38.5639,38.5639,38.3506,38.4395,5000.0
2005-10-03 11:00:00,43.35,43.73,43.27,43.63,7800.0,38.5283,38.8661,38.4572,38.7772,7800.0
2005-10-03 11:30:00,43.64,43.68,43.43,43.47,4300.0,38.7861,38.8216,38.5994,38.635,4300.0
2005-10-03 12:00:00,43.48,43.72,43.45,43.64,7000.0,38.6439,38.8572,38.6172,38.7861,7000.0
2005-10-03 12:30:00,43.64,43.66,43.4,43.41,5600.0,38.7861,38.8039,38.5728,38.5817,5600.0
2005-10-03 13:00:00,43.38,43.47,43.25,43.25,6000.0,38.555,38.635,38.4395,38.4395,6000.0
2005-10-03 13:30:00,43.3,43.56,43.25,43.53,6700.0,38.4839,38.715,38.4395,38.6883,6700.0
2005-10-03 14:00:00,43.52,43.53,43.21,43.42,7300.0,38.6794,38.6883,38.4039,38.5906,7300.0
2005-10-03 14:30:00,43.47,43.83,43.47,43.7,6600.0,38.635,38.955,38.635,38.8394,6600.0
2005-10-03 15:00:00,43.71,43.82,43.45,43.54,6300.0,38.8483,38.9461,38.6172,38.6972,6300.0
2005-10-03 15:30:00,43.52,43.72,43.37,43.63,16200.0,38.6794,38.8572,38.5461,38.7772,16200.0
2005-10-04 09:30:00,43.6,43.72,43.47,43.61,3600.0,38.7505,38.8572,38.635,38.7594,3600.0
2005-10-04 10:00:00,43.66,43.82,43.27,43.75,8500.0,38.8039,38.9461,38.4572,38.8838,8500.0
2005-10-04 10:30:00,43.75,44.0,43.75,44.0,28300.0,38.8838,39.106,38.8838,39.106,28300.0
2005-10-04 11:00:00,44.02,44.02,43.86,43.99,3700.0,39.1238,39.1238,38.9816,39.0972,3700.0
2005-10-04 11:30:00,43.94,43.98,43.78,43.87,10600.0,39.0527,39.0883,38.9105,38.9905,10600.0
2005-10-04 12:00:00,43.84,43.87,43.76,43.81,4000.0,38.9638,38.9905,38.8927,38.9372,4000.0
2005-10-04 12:30:00,43.82,44.03,43.79,44.03,4600.0,38.9461,39.1327,38.9194,39.1327,4600.0
2005-10-04 13:00:00,44.07,44.12,43.92,43.92,3200.0,39.1683,39.2127,39.0349,39.0349,3200.0
2005-10-04 13:30:00,43.96,44.0,43.7,44.0,11200.0,39.0705,39.106,38.8394,39.106,11200.0
2005-10-04 14:00:00,43.97,43.97,43.72,43.72,10600.0,39.0794,39.0794,38.8572,38.8572,10600.0
2005-10-04 14:30:00,43.73,43.9,43.65,43.65,10600.0,38.8661,39.0172,38.795,38.795,10600.0
2005-10-04 15:00:00,43.52,43.71,43.4,43.71,13000.0,38.6794,38.8483,38.5728,38.8483,13000.0
2005-10-04 15:30:00,43.65,43.65,43.33,43.36,15100.0,38.795,38.795,38.5106,38.5372,15100.0
2005-10-05 09:30:00,43.52,43.53,42.77,42.9,10700.0,38.6794,38.6883,38.0129,38.1284,10700.0
2005-10-05 10:00:00,42.87,42.87,41.45,41.85,30300.0,38.1017,38.1017,36.8397,37.1952,30300.0
2005-10-05 10:30:00,41.75,41.75,41.16,41.21,10400.0,37.1063,37.1063,36.5819,36.6264,10400.0
2005-10-05 11:00:00,41.31,41.55,41.2,41.25,13500.0,36.7152,36.9285,36.6175,36.6619,13500.0
2005-10-05 11:30:00,41.23,41.4,41.04,41.28,14900.0,36.6441,36.7952,36.4753,36.6886,14900.0
2005-10-05 12:00:00,41.43,41.6,41.33,41.52,9500.0,36.8219,36.973,36.733,36.9019,9500.0
2005-10-05 12:30:00,41.59,41.73,41.46,41.48,7500.0,36.9641,37.0885,36.8486,36.8663,7500.0
2005-10-05 13:00:00,41.48,42.11,41.48,42.03,12900.0,36.8663,37.4263,36.8663,37.3552,12900.0
2005-10-05 13:30:00,41.97,41.97,41.44,41.52,6200.0,37.3018,37.3018,36.8308,36.9019,6200.0
2005-10-05 14:00:00,41.48,41.91,41.01,41.8,16500.0,36.8663,37.2485,36.4486,37.1507,16500.0
2005-10-05 14:30:00,41.82,41.82,41.23,41.24,16000.0,37.1685,37.1685,36.6441,36.653,16000.0
2005-10-05 15:00:00,41.23,41.43,41.0,41.43,17000.0,36.6441,36.8219,36.4397,36.8219,17000.0
2005-10-05 15:30:00,41.42,41.42,40.49,41.05,24600.0,36.813,36.813,35.9864,36.4842,24600.0
2005-10-06 09:30:00,41.16,41.42,40.85,41.39,9200.0,36.5819,36.813,36.3064,36.7863,9200.0
2005-10-06 10:00:00,41.43,41.43,40.82,41.15,10300.0,36.8219,36.8219,36.2797,36.573,10300.0
2005-10-06 10:30:00,41.2,41.41,41.16,41.32,5700.0,36.6175,36.8041,36.5819,36.7241,5700.0
2005-10-06 11:00:00,41.36,41.66,41.17,41.18,8600.0,36.7597,37.0263,36.5908,36.5997,8600.0
2005-10-06 11:30:00,41.15,41.26,40.97,41.15,10200.0,36.573,36.6708,36.4131,36.573,10200.0
2005-10-06 12:00:00,41.16,41.34,40.9,41.16,9200.0,36.5819,36.7419,36.3508,36.5819,9200.0
2005-10-06 12:30:00,41.15,41.15,40.85,41.01,7100.0,36.573,36.573,36.3064,36.4486,7100.0
2005-10-06 13:00:00,40.98,41.03,40.15,40.53,15100.0,36.4219,36.4664,35.6843,36.022,15100.0
2005-10-06 13:30:00,40.46,40.53,40.1,40.1,20100.0,35.9598,36.022,35.6398,35.6398,20100.0
2005-10-06 14:00:00,40.06,40.46,40.0,40.46,17900.0,35.6043,35.9598,35.5509,35.9598,17900.0
2005-10-06 14:30:00,40.41,40.57,39.96,40.29,22400.0,35.9153,36.0575,35.5154,35.8087,22400.0
2005-10-06 15:00:00,40.3,40.47,39.95,40.25,24500.0,35.8176,35.9687,35.5065,35.7731,24500.0
2005-10-06 15:30:00,40.25,40.8,40.09,40.66,25000.0,35.7731,36.262,35.6309,36.1375,25000.0
2005-10-07 09:30:00,40.55,41.0,40.53,40.96,7900.0,36.0398,36.4397,36.022,36.4042,7900.0
2005-10-07 10:00:00,40.67,41.12,40.64,40.91,12100.0,36.1464,36.5464,36.1198,36.3597,12100.0
2005-10-07 10:30:00,40.83,41.02,40.55,40.75,6800.0,36.2886,36.4575,36.0398,36.2175,6800.0
2005-10-07 11:00:00,40.75,40.87,40.75,40.87,2600.0,36.2175,36.3242,36.2175,36.3242,2600.0
2005-10-07 11:30:00,40.88,41.15,40.88,41.1,4500.0,36.3331,36.573,36.3331,36.5286,4500.0
2005-10-07 12:00:00,41.1,41.36,41.1,41.18,3400.0,36.5286,36.7597,36.5286,36.5997,3400.0
2005-10-07 12:30:00,41.16,41.34,41.15,41.15,2100.0,36.5819,36.7419,36.573,36.573,2100.0
2005-10-07 13:00:00,41.2,41.25,41.09,41.17,3200.0,36.6175,36.6619,36.5197,36.5908,3200.0
2005-10-07 13:30:00,41.19,41.19,40.97,41.06,3000.0,36.6086,36.6086,36.4131,36.493,3000.0
2005-10-07 14:00:00,41.06,41.06,40.72,40.72,8200.0,36.493,36.493,36.1909,36.1909,8200.0
2005-10-07 14:30:00,40.94,41.0,40.84,40.93,8100.0,36.3864,36.4397,36.2975,36.3775,8100.0
2005-10-07 15:00:00,40.86,41.02,40.78,40.96,6100.0,36.3153,36.4575,36.2442,36.4042,6100.0
2005-10-07 15:30:00,41.07,41.38,41.06,41.09,9600.0,36.5019,36.7775,36.493,36.5197,9600.0
2005-10-10 09:30:00,43.04,43.04,40.92,40.93,7100.0,38.2528,38.2528,36.3686,36.3775,7100.0
2005-10-10 10:00:00,40.97,41.25,40.97,41.25,4900.0,36.4131,36.6619,36.4131,36.6619,4900.0
2005-10-10 10:30:00,41.15,41.15,40.95,40.95,2000.0,36.573,36.573,36.3953,36.3953,2000.0
2005-10-10 11:00:00,40.93,40.98,40.9,40.95,8000.0,36.3775,36.4219,36.3508,36.3953,8000.0
2005-10-10 11:30:00,40.96,40.98,40.81,40.92,6700.0,36.4042,36.4219,36.2709,36.3686,6700.0
2005-10-10 12:00:00,40.9,41.12,40.9,41.05,4900.0,36.3508,36.5464,36.3508,36.4842,4900.0
2005-10-10 12:30:00,41.05,41.07,41.0,41.0,2200.0,36.4842,36.5019,36.4397,36.4397,2200.0
2005-10-10 13:00:00,40.96,40.96,40.87,40.87,4600.0,36.4042,36.4042,36.3242,36.3242,4600.0
2005-10-10 13:30:00,40.87,40.96,40.75,40.77,8200.0,36.3242,36.4042,36.2175,36.2353,8200.0
2005-10-10 14:00:00,40.76,40.91,40.76,40.79,9500.0,36.2264,36.3597,36.2264,36.2531,9500.0
2005-10-10 14:30:00,40.76,40.76,40.47,40.48,7700.0,36.2264,36.2264,35.9687,35.9776,7700.0
2005-10-10 15:00:00,40.51,40.96,40.44,40.9,12100.0,36.0042,36.4042,35.942,36.3508,12100.0
2005-10-10 15:30:00,40.9,41.06,40.85,40.9,14300.0,36.3508,36.493,36.3064,36.3508,14300.0
2005-10-11 09:30:00,40.9,41.34,40.9,41.32,6900.0,36.3508,36.7419,36.3508,36.7241,6900.0
2005-10-11 10:00:00,41.28,41.28,40.84,41.03,8000.0,36.6886,36.6886,36.2975,36.4664,8000.0
2005-10-11 10:30:00,41.14,41.23,40.87,40.99,5600.0,36.5641,36.6441,36.3242,36.4308,5600.0
2005-10-11 11:00:00,41.02,41.07,40.95,40.99,4200.0,36.4575,36.5019,36.3953,36.4308,4200.0
2005-10-11 11:30:00,40.99,40.99,40.89,40.92,9100.0,36.4308,36.4308,36.342,36.3686,9100.0
2005-10-11 12:00:00,40.95,41.01,40.75,40.77,6000.0,36.3953,36.4486,36.2175,36.2353,6000.0
2005-10-11 12:30:00,40.81,40.99,40.81,40.95,2600.0,36.2709,36.4308,36.2709,36.3953,2600.0
2005-10-11 13:00:00,40.95,41.14,40.93,40.99,7000.0,36.3953,36.5641,36.3775,36.4308,7000.0
2005-10-11 13:30:00,41.04,41.14,40.98,41.08,32600.0,36.4753,36.5641,36.4219,36.5108,32600.0
2005-10-11 14:00:00,41.06,41.25,41.05,41.05,10900.0,36.493,36.6619,36.4842,36.4842,10900.0
2005-10-11 14:30:00,41.05,41.1,41.05,41.05,24900.0,36.4842,36.5286,36.4842,36.4842,24900.0
2005-10-11 15:00:00,41.04,41.05,40.86,40.86,19200.0,36.4753,36.4842,36.3153,36.3153,19200.0
2005-10-11 15:30:00,40.85,40.98,40.75,40.91,54900.0,36.3064,36.4219,36.2175,36.3597,54900.0
2005-10-12 09:30:00,40.77,40.77,40.47,40.56,5200.0,36.2353,36.2353,35.9687,36.0487,5200.0
2005-10-12 10:00:00,40.6,40.6,40.2,40.28,11800.0,36.0842,36.0842,35.7287,35.7998,11800.0
2005-10-12 10:30:00,40.25,40.3,40.2,40.3,9800.0,35.7731,35.8176,35.7287,35.8176,9800.0
2005-10-12 11:00:00,40.27,40.42,40.24,40.42,9100.0,35.7909,35.9242,35.7643,35.9242,9100.0
2005-10-12 11:30:00,40.35,40.53,40.25,40.33,14300.0,35.862,36.022,35.7731,35.8442,14300.0
2005-10-12 12:00:00,40.33,40.72,40.25,40.59,9600.0,35.8442,36.1909,35.7731,36.0753,9600.0
2005-10-12 12:30:00,40.64,40.84,40.56,40.59,5300.0,36.1198,36.2975,36.0487,36.0753,5300.0
2005-10-12 13:00:00,40.55,40.9,40.53,40.7,4800.0,36.0398,36.3508,36.022,36.1731,4800.0
2005-10-12 13:30:00,40.69,40.74,40.4,40.43,5800.0,36.1642,36.2086,35.9065,35.9331,5800.0
2005-10-12 14:00:00,40.43,40.5,40.26,40.5,8900.0,35.9331,35.9953,35.782,35.9953,8900.0
2005-10-12 14:30:00,40.57,40.57,40.34,40.34,12900.0,36.0575,36.0575,35.8531,35.8531,12900.0
2005-10-12 15:00:00,40.34,40.43,40.05,40.24,11100.0,35.8531,35.9331,35.5954,35.7643,11100.0
2005-10-12 15:30:00,40.23,40.5,40.1,40.25,12500.0,35.7554,35.9953,35.6398,35.7731,12500.0
2005-10-13 09:30:00,40.29,40.35,39.9,40.3,9200.0,35.8087,35.862,35.4621,35.8176,9200.0
2005-10-13 10:00:00,40.42,40.42,40.16,40.28,5200.0,35.9242,35.9242,35.6932,35.7998,5200.0
2005-10-13 10:30:00,40.4,40.43,40.21,40.42,2200.0,35.9065,35.9331,35.7376,35.9242,2200.0
2005-10-13 11:00:00,40.47,40.68,40.47,40.5,3200.0,35.9687,36.1553,35.9687,35.9953,3200.0
2005-10-13 11:30:00,40.36,40.52,40.31,40.46,12800.0,35.8709,36.0131,35.8265,35.9598,12800.0
2005-10-13 12:00:00,40.49,41.08,40.48,40.88,13900.0,35.9864,36.5108,35.9776,36.3331,13900.0
2005-10-13 12:30:00,40.93,41.28,40.9,41.28,9900.0,36.3775,36.6886,36.3508,36.6886,9900.0
2005-10-13 13:00:00,41.28,41.29,40.95,40.95,8000.0,36.6886,36.6975,36.3953,36.3953,8000.0
2005-10-13 13:30:00,40.95,41.01,40.72,40.86,7200.0,36.3953,36.4486,36.1909,36.3153,7200.0
2005-10-13 14:00:00,40.88,40.99,40.78,40.83,6600.0,36.3331,36.4308,36.2442,36.2886,6600.0
2005-10-13 14:30:00,40.8,41.38,40.8,41.06,9500.0,36.262,36.7775,36.262,36.493,9500.0
2005-10-13 15:00:00,41.05,41.2,40.83,40.83,12700.0,36.4842,36.6175,36.2886,36.2886,12700.0
2005-10-13 15:30:00,40.8,41.13,40.8,41.03,10300.0,36.262,36.5553,36.262,36.4664,10300.0
2005-10-14 09:30:00,41.19,41.25,40.61,40.61,7800.0,36.6086,36.6619,36.0931,36.0931,7800.0
2005-10-14 10:00:00,40.62,40.67,40.39,40.45,10200.0,36.102,36.1464,35.8976,35.9509,10200.0
2005-10-14 10:30:00,40.4,40.89,40.36,40.85,7800.0,35.9065,36.342,35.8709,36.3064,7800.0
2005-10-14 11:00:00,40.85,41.0,40.78,40.96,1500.0,36.3064,36.4397,36.2442,36.4042,1500.0
2005-10-14 11:30:00,40.97,41.25,40.97,41.19,4100.0,36.4131,36.6619,36.4131,36.6086,4100.0
2005-10-14 12:00:00,41.19,41.63,41.19,41.63,4100.0,36.6086,36.9996,36.6086,36.9996,4100.0
2005-10-14 12:30:00,41.66,41.69,41.42,41.47,2300.0,37.0263,37.053,36.813,36.8574,2300.0
2005-10-14 13:00:00,41.29,41.32,41.13,41.24,3200.0,36.6975,36.7241,36.5553,36.653,3200.0
2005-10-14 13:30:00,41.12,41.2,41.12,41.15,1400.0,36.5464,36.6175,36.5464,36.573,1400.0
2005-10-14 14:00:00,41.11,41.11,40.96,41.05,2700.0,36.5375,36.5375,36.4042,36.4842,2700.0
2005-10-14 14:30:00,41.07,41.16,41.02,41.11,4400.0,36.5019,36.5819,36.4575,36.5375,4400.0
2005-10-14 15:00:00,41.12,41.28,41.1,41.1,3200.0,36.5464,36.6886,36.5286,36.5286,3200.0
2005-10-14 15:30:00,41.11,41.29,41.08,41.1,8100.0,36.5375,36.6975,36.5108,36.5286,8100.0
2005-10-17 09:30:00,40.87,40.87,40.62,40.77,3800.0,36.3242,36.3242,36.102,36.2353,3800.0
2005-10-17 10:00:00,40.72,40.94,40.47,40.6,6100.0,36.1909,36.3864,35.9687,36.0842,6100.0
2005-10-17 10:30:00,40.6,40.6,40.41,40.46,9500.0,36.0842,36.0842,35.9153,35.9598,9500.0
2005-10-17 11:00:00,40.46,40.54,40.3,40.31,6600.0,35.9598,36.0309,35.8176,35.8265,6600.0
2005-10-17 11:30:00,40.31,40.6,40.19,40.59,10000.0,35.8265,36.0842,35.7198,36.0753,10000.0
2005-10-17 12:00:00,40.55,40.58,40.37,40.37,7200.0,36.0398,36.0664,35.8798,35.8798,7200.0
2005-10-17 12:30:00,40.32,40.53,40.15,40.41,13100.0,35.8354,36.022,35.6843,35.9153,13100.0
2005-10-17 13:00:00,40.43,40.69,40.37,40.69,2700.0,35.9331,36.1642,35.8798,36.1642,2700.0
2005-10-17 13:30:00,40.65,40.86,40.47,40.77,5000.0,36.1287,36.3153,35.9687,36.2353,5000.0
2005-10-17 14:00:00,40.77,40.77,40.48,40.48,2300.0,36.2353,36.2353,35.9776,35.9776,2300.0
2005-10-17 14:30:00,40.45,40.73,40.33,40.6,6400.0,35.9509,36.1998,35.8442,36.0842,6400.0
2005-10-17 15:00:00,40.69,40.8,40.62,40.72,4000.0,36.1642,36.262,36.102,36.1909,4000.0
2005-10-17 15:30:00,40.71,41.0,40.53,40.83,26300.0,36.182,36.4397,36.022,36.2886,26300.0
2005-10-18 09:30:00,40.78,40.91,40.54,40.54,19200.0,36.2442,36.3597,36.0309,36.0309,19200.0
2005-10-18 10:00:00,40.5,40.7,40.4,40.56,11800.0,35.9953,36.1731,35.9065,36.0487,11800.0
2005-10-18 10:30:00,40.56,40.75,40.35,40.57,13700.0,36.0487,36.2175,35.862,36.0575,13700.0
2005-10-18 11:00:00,40.6,40.83,40.51,40.51,8300.0,36.0842,36.2886,36.0042,36.0042,8300.0
2005-10-18 11:30:00,40.58,40.6,40.27,40.3,11600.0,36.0664,36.0842,35.7909,35.8176,11600.0
2005-10-18 12:00:00,40.32,40.53,40.32,40.45,2600.0,35.8354,36.022,35.8354,35.9509,2600.0
2005-10-18 12:30:00,40.39,40.59,40.31,40.53,2800.0,35.8976,36.0753,35.8265,36.022,2800.0
2005-10-18 13:00:00,40.61,40.61,40.33,40.42,8600.0,36.0931,36.0931,35.8442,35.9242,8600.0
2005-10-18 13:30:00,40.42,40.42,40.16,40.33,7100.0,35.9242,35.9242,35.6932,35.8442,7100.0
2005-10-18 14:00:00,40.34,40.48,40.21,40.26,7000.0,35.8531,35.9776,35.7376,35.782,7000.0
2005-10-18 14:30:00,40.19,40.28,40.03,40.11,11400.0,35.7198,35.7998,35.5776,35.6487,11400.0
2005-10-18 15:00:00,40.11,40.39,40.11,40.39,3700.0,35.6487,35.8976,35.6487,35.8976,3700.0
2005-10-18 15:30:00,40.42,40.44,40.11,40.11,10600.0,35.9242,35.942,35.6487,35.6487,10600.0
2005-10-19 09:30:00,40.01,40.28,40.0,40.28,5000.0,35.5598,35.7998,35.5509,35.7998,5000.0
2005-10-19 10:00:00,40.27,40.35,40.16,40.16,7700.0,35.7909,35.862,35.6932,35.6932,7700.0
2005-10-19 10:30:00,40.16,40.35,40.03,40.27,7700.0,35.6932,35.862,35.5776,35.7909,7700.0
2005-10-19 11:00:00,40.21,40.21,39.73,39.93,8900.0,35.7376,35.7376,35.311,35.4887,8900.0
2005-10-19 11:30:00,39.9,40.0,39.71,39.73,2700.0,35.4621,35.5509,35.2932,35.311,2700.0
2005-10-19 12:00:00,39.78,40.0,39.74,40.0,2200.0,35.3554,35.5509,35.3199,35.5509,2200.0
2005-10-19 12:30:00,40.01,40.11,39.97,39.97,4500.0,35.5598,35.6487,35.5243,35.5243,4500.0
2005-10-19 13:00:00,39.97,40.19,39.93,40.17,4300.0,35.5243,35.7198,35.4887,35.702,4300.0
2005-10-19 13:30:00,40.17,40.34,40.17,40.34,6700.0,35.702,35.8531,35.702,35.8531,6700.0
2005-10-19 14:00:00,40.36,40.54,40.26,40.52,10100.0,35.8709,36.0309,35.782,36.0131,10100.0
2005-10-19 14:30:00,40.6,40.84,40.52,40.8,10400.0,36.0842,36.2975,36.0131,36.262,10400.0
2005-10-19 15:00:00,40.79,41.0,40.68,41.0,22500.0,36.2531,36.4397,36.1553,36.4397,22500.0
2005-10-19 15:30:00,41.1,41.41,41.04,41.38,13500.0,36.5286,36.8041,36.4753,36.7775,13500.0
2005-10-20 09:30:00,41.4,41.45,41.01,41.01,4800.0,36.7952,36.8397,36.4486,36.4486,4800.0
2005-10-20 10:00:00,41.11,41.16,41.0,41.01,3200.0,36.5375,36.5819,36.4397,36.4486,3200.0
2005-10-20 10:30:00,41.01,41.25,41.0,41.13,3200.0,36.4486,36.6619,36.4397,36.5553,3200.0
2005-10-20 11:00:00,41.18,41.27,41.11,41.11,1700.0,36.5997,36.6797,36.5375,36.5375,1700.0
2005-10-20 11:30:00,41.18,41.18,41.06,41.06,3200.0,36.5997,36.5997,36.493,36.493,3200.0
2005-10-20 12:00:00,41.1,41.21,40.96,41.21,9300.0,36.5286,36.6264,36.4042,36.6264,9300.0
2005-10-20 12:30:00,41.21,41.51,41.15,41.31,6900.0,36.6264,36.893,36.573,36.7152,6900.0
2005-10-20 13:00:00,41.33,41.61,41.33,41.35,5700.0,36.733,36.9819,36.733,36.7508,5700.0
2005-10-20 13:30:00,41.35,41.56,41.32,41.34,5900.0,36.7508,36.9374,36.7241,36.7419,5900.0
2005-10-20 14:00:00,41.36,41.4,41.3,41.31,15600.0,36.7597,36.7952,36.7064,36.7152,15600.0
2005-10-20 14:30:00,41.31,41.35,41.27,41.32,7900.0,36.7152,36.7508,36.6797,36.7241,7900.0
2005-10-20 15:00:00,41.27,41.41,41.25,41.25,19900.0,36.6797,36.8041,36.6619,36.6619,19900.0
2005-10-20 15:30:00,41.3,41.5,41.2,41.24,51400.0,36.7064,36.8841,36.6175,36.653,51400.0
2005-10-21 09:30:00,41.31,41.5,41.25,41.5,10300.0,36.7152,36.8841,36.6619,36.8841,10300.0
2005-10-21 10:00:00,41.37,41.9,41.37,41.84,3800.0,36.7686,37.2396,36.7686,37.1863,3800.0
2005-10-21 10:30:00,41.84,41.9,41.47,41.58,4600.0,37.1863,37.2396,36.8574,36.9552,4600.0
2005-10-21 11:00:00,41.62,41.75,41.54,41.56,5200.0,36.9908,37.1063,36.9197,36.9374,5200.0
2005-10-21 11:30:00,41.56,41.56,41.26,41.36,3200.0,36.9374,36.9374,36.6708,36.7597,3200.0
2005-10-21 12:00:00,41.31,41.47,41.2,41.47,6000.0,36.7152,36.8574,36.6175,36.8574,6000.0
2005-10-21 12:30:00,41.55,41.71,41.52,41.71,2600.0,36.9285,37.0708,36.9019,37.0708,2600.0
2005-10-21 13:00:00,41.72,41.76,41.51,41.52,5800.0,37.0796,37.1152,36.893,36.9019,5800.0
2005-10-21 13:30:00,41.52,41.66,41.44,41.52,5300.0,36.9019,37.0263,36.8308,36.9019,5300.0
2005-10-21 14:00:00,41.56,41.72,41.35,41.44,4900.0,36.9374,37.0796,36.7508,36.8308,4900.0
2005-10-21 14:30:00,41.41,41.45,41.25,41.28,5700.0,36.8041,36.8397,36.6619,36.6886,5700.0
2005-10-21 15:00:00,41.3,41.51,41.25,41.51,5500.0,36.7064,36.893,36.6619,36.893,5500.0
2005-10-21 15:30:00,41.5,41.55,41.26,41.26,8800.0,36.8841,36.9285,36.6708,36.6708,8800.0
2005-10-24 09:30:00,41.5,41.7,41.4,41.66,3100.0,36.8841,37.0619,36.7952,37.0263,3100.0
2005-10-24 10:00:00,41.68,41.86,41.68,41.76,2000.0,37.0441,37.2041,37.0441,37.1152,2000.0
2005-10-24 10:30:00,41.74,41.9,41.57,41.71,2100.0,37.0974,37.2396,36.9463,37.0708,2100.0
2005-10-24 11:00:00,41.64,41.8,41.53,41.8,4200.0,37.0085,37.1507,36.9108,37.1507,4200.0
2005-10-24 11:30:00,41.85,41.93,41.74,41.75,1400.0,37.1952,37.2663,37.0974,37.1063,1400.0
2005-10-24 12:00:00,41.71,41.89,41.71,41.89,2500.0,37.0708,37.2307,37.0708,37.2307,2500.0
2005-10-24 12:30:00,41.96,42.05,41.96,42.03,2300.0,37.2929,37.3729,37.2929,37.3552,2300.0
2005-10-24 13:00:00,42.03,42.2,41.94,41.94,1600.0,37.3552,37.5062,37.2752,37.2752,1600.0
2005-10-24 13:30:00,41.96,42.0,41.92,41.98,1600.0,37.2929,37.3285,37.2574,37.3107,1600.0
2005-10-24 14:00:00,42.0,42.02,41.77,41.93,2300.0,37.3285,37.3463,37.1241,37.2663,2300.0
2005-10-24 14:30:00,41.84,42.0,41.84,41.98,4100.0,37.1863,37.3285,37.1863,37.3107,4100.0
2005-10-24 15:00:00,42.0,42.16,42.0,42.0,2800.0,37.3285,37.4707,37.3285,37.3285,2800.0
2005-10-24 15:30:00,41.99,42.38,41.92,42.32,7900.0,37.3196,37.6662,37.2574,37.6129,7900.0
2005-10-25 09:30:00,42.35,42.35,41.75,41.96,7300.0,37.6396,37.6396,37.1063,37.2929,7300.0
2005-10-25 10:00:00,41.99,42.12,41.97,42.1,8500.0,37.3196,37.4351,37.3018,37.4174,8500.0
2005-10-25 10:30:00,42.21,42.28,41.97,42.1,4700.0,37.5151,37.5774,37.3018,37.4174,4700.0
2005-10-25 11:00:00,42.1,42.1,41.48,41.48,9800.0,37.4174,37.4174,36.8663,36.8663,9800.0
2005-10-25 11:30:00,41.45,41.5,41.38,41.5,6100.0,36.8397,36.8841,36.7775,36.8841,6100.0
2005-10-25 12:00:00,41.5,41.65,41.5,41.52,5700.0,36.8841,37.0174,36.8841,36.9019,5700.0
2005-10-25 12:30:00,41.5,41.51,41.44,41.44,6300.0,36.8841,36.893,36.8308,36.8308,6300.0
2005-10-25 13:00:00,41.44,41.51,41.44,41.47,5900.0,36.8308,36.893,36.8308,36.8574,5900.0
2005-10-25 13:30:00,41.47,41.47,41.07,41.11,15100.0,36.8574,36.8574,36.5019,36.5375,15100.0
2005-10-25 14:00:00,41.11,41.17,41.06,41.17,3900.0,36.5375,36.5908,36.493,36.5908,3900.0
2005-10-25 14:30:00,41.19,41.6,41.18,41.6,7800.0,36.6086,36.973,36.5997,36.973,7800.0
2005-10-25 15:00:00,41.56,41.6,41.27,41.52,6300.0,36.9374,36.973,36.6797,36.9019,6300.0
2005-10-25 15:30:00,41.51,41.94,41.5,41.93,11800.0,36.893,37.2752,36.8841,37.2663,11800.0
2005-10-26 09:30:00,41.93,41.93,41.3,41.35,6300.0,37.2663,37.2663,36.7064,36.7508,6300.0
2005-10-26 10:00:00,41.33,41.66,41.27,41.55,8700.0,36.733,37.0263,36.6797,36.9285,8700.0
2005-10-26 10:30:00,41.55,41.63,41.51,41.63,7300.0,36.9285,36.9996,36.893,36.9996,7300.0
2005-10-26 11:00:00,41.59,41.78,41.51,41.68,8300.0,36.9641,37.133,36.893,37.0441,8300.0
2005-10-26 11:30:00,41.69,41.9,41.54,41.65,9300.0,37.053,37.2396,36.9197,37.0174,9300.0
2005-10-26 12:00:00,41.68,41.76,41.57,41.73,2200.0,37.0441,37.1152,36.9463,37.0885,2200.0
2005-10-26 12:30:00,41.74,41.85,41.54,41.67,2000.0,37.0974,37.1952,36.9197,37.0352,2000.0
2005-10-26 13:00:00,41.66,41.78,41.32,41.32,5300.0,37.0263,37.133,36.7241,36.7241,5300.0
2005-10-26 13:30:00,41.37,41.46,41.04,41.3,8100.0,36.7686,36.8486,36.4753,36.7064,8100.0
2005-10-26 14:00:00,41.05,41.2,40.98,41.15,11100.0,36.4842,36.6175,36.4219,36.573,11100.0
2005-10-26 14:30:00,41.11,41.23,40.96,41.11,15900.0,36.5375,36.6441,36.4042,36.5375,15900.0
2005-10-26 15:00:00,41.11,41.56,41.1,41.37,22900.0,36.5375,36.9374,36.5286,36.7686,22900.0
2005-10-26 15:30:00,41.37,41.39,41.17,41.25,18000.0,36.7686,36.7863,36.5908,36.6619,18000.0
2005-10-27 09:30:00,41.2,41.44,41.2,41.35,8700.0,36.6175,36.8308,36.6175,36.7508,8700.0
2005-10-27 10:00:00,41.41,41.41,41.17,41.17,18900.0,36.8041,36.8041,36.5908,36.5908,18900.0
2005-10-27 10:30:00,41.17,41.17,40.89,41.02,12900.0,36.5908,36.5908,36.342,36.4575,12900.0
2005-10-27 11:00:00,41.03,41.22,40.97,41.15,7900.0,36.4664,36.6353,36.4131,36.573,7900.0
2005-10-27 11:30:00,41.21,41.29,41.1,41.12,10400.0,36.6264,36.6975,36.5286,36.5464,10400.0
2005-10-27 12:00:00,41.14,41.25,40.87,40.95,14000.0,36.5641,36.6619,36.3242,36.3953,14000.0
2005-10-27 12:30:00,40.96,40.96,40.66,40.71,13200.0,36.4042,36.4042,36.1375,36.182,13200.0
2005-10-27 13:00:00,40.73,40.78,40.21,40.37,11300.0,36.1998,36.2442,35.7376,35.8798,11300.0
2005-10-27 13:30:00,40.35,40.41,40.35,40.38,7500.0,35.862,35.9153,35.862,35.8887,7500.0
2005-10-27 14:00:00,40.4,40.4,40.25,40.25,8400.0,35.9065,35.9065,35.7731,35.7731,8400.0
2005-10-27 14:30:00,40.13,40.16,39.78,39.78,15200.0,35.6665,35.6932,35.3554,35.3554,15200.0
2005-10-27 15:00:00,39.78,39.94,39.63,39.93,26000.0,35.3554,35.4976,35.2221,35.4887,26000.0
2005-10-27 15:30:00,39.93,40.41,39.92,40.2,17600.0,35.4887,35.9153,35.4798,35.7287,17600.0
2005-10-28 09:30:00,41.7,45.68,41.7,44.19,127200.0,37.0619,40.5992,37.0619,39.2749,127200.0
2005-10-28 10:00:00,44.25,44.78,43.92,44.2,61700.0,39.3282,39.7993,39.0349,39.2838,61700.0
2005-10-28 10:30:00,44.2,44.25,43.84,43.99,42600.0,39.2838,39.3282,38.9638,39.0972,42600.0
2005-10-28 11:00:00,43.99,44.42,43.95,44.01,84300.0,39.0972,39.4793,39.0616,39.1149,84300.0
2005-10-28 11:30:00,44.05,44.25,43.5,44.2,54000.0,39.1505,39.3282,38.6617,39.2838,54000.0
2005-10-28 12:00:00,44.2,44.45,44.15,44.31,66800.0,39.2838,39.506,39.2394,39.3816,66800.0
2005-10-28 12:30:00,44.33,44.48,44.19,44.45,33300.0,39.3993,39.5327,39.2749,39.506,33300.0
2005-10-28 13:00:00,44.49,44.99,44.4,44.98,61200.0,39.5415,39.9859,39.4616,39.977,61200.0
2005-10-28 13:30:00,44.95,45.36,44.94,45.35,123200.0,39.9504,40.3148,39.9415,40.3059,123200.0
2005-10-28 14:00:00,45.36,45.79,45.33,45.75,42000.0,40.3148,40.6969,40.2881,40.6614,42000.0
2005-10-28 14:30:00,45.73,47.24,45.65,47.0,177000.0,40.6436,41.9857,40.5725,41.7724,177000.0
2005-10-28 15:00:00,47.0,47.69,46.4,46.51,110100.0,41.7724,42.3856,41.2391,41.3369,110100.0
2005-10-28 15:30:00,46.52,46.69,46.46,46.5,130400.0,41.3458,41.4968,41.2924,41.328,130400.0
2005-10-31 09:30:00,46.51,46.88,46.47,46.84,31500.0,41.3369,41.6657,41.3013,41.6302,31500.0
2005-10-31 10:00:00,46.84,46.84,45.9,46.65,62400.0,41.6302,41.6302,40.7947,41.4613,62400.0
2005-10-31 10:30:00,46.65,46.99,46.6,46.98,24100.0,41.4613,41.7635,41.4169,41.7546,24100.0
2005-10-31 11:00:00,46.98,47.25,46.6,46.81,79100.0,41.7546,41.9946,41.4169,41.6035,79100.0
2005-10-31 11:30:00,46.84,46.9,46.62,46.82,14000.0,41.6302,41.6835,41.4346,41.6124,14000.0
2005-10-31 12:00:00,46.81,47.31,46.69,47.01,37600.0,41.6035,42.0479,41.4968,41.7813,37600.0
2005-10-31 12:30:00,47.02,47.17,47.0,47.11,7900.0,41.7901,41.9235,41.7724,41.8701,7900.0
2005-10-31 13:00:00,47.08,47.39,47.08,47.35,21600.0,41.8435,42.119,41.8435,42.0834,21600.0
2005-10-31 13:30:00,47.31,47.67,47.14,47.61,40800.0,42.0479,42.3678,41.8968,42.3145,40800.0
2005-10-31 14:00:00,47.59,47.62,47.26,47.26,23400.0,42.2967,42.3234,42.0034,42.0034,23400.0
2005-10-31 14:30:00,47.32,47.93,47.29,47.93,46000.0,42.0568,42.5989,42.0301,42.5989,46000.0
2005-10-31 15:00:00,47.94,48.16,47.81,48.13,52000.0,42.6078,42.8033,42.4923,42.7767,52000.0
2005-10-31 15:30:00,48.16,48.16,47.89,47.98,63600.0,42.8033,42.8033,42.5634,42.6434,63600.0
2005-11-01 09:30:00,48.12,48.65,47.99,48.49,24100.0,42.7678,43.2388,42.6522,43.0966,24100.0
2005-11-01 10:00:00,48.5,48.78,48.07,48.57,95800.0,43.1055,43.3544,42.7234,43.1677,95800.0
2005-11-01 10:30:00,48.65,48.65,48.49,48.6,30400.0,43.2388,43.2388,43.0966,43.1944,30400.0
2005-11-01 11:00:00,48.62,48.65,48.52,48.59,10500.0,43.2122,43.2388,43.1233,43.1855,10500.0
2005-11-01 11:30:00,48.56,48.59,48.55,48.59,9900.0,43.1589,43.1855,43.15,43.1855,9900.0
2005-11-01 12:00:00,48.59,48.64,48.54,48.54,16300.0,43.1855,43.23,43.1411,43.1411,16300.0
2005-11-01 12:30:00,48.54,48.69,48.52,48.69,8400.0,43.1411,43.2744,43.1233,43.2744,8400.0
2005-11-01 13:00:00,48.67,48.72,48.61,48.72,12300.0,43.2566,43.3011,43.2033,43.3011,12300.0
2005-11-01 13:30:00,48.73,48.73,48.47,48.53,21900.0,43.3099,43.3099,43.0789,43.1322,21900.0
2005-11-01 14:00:00,48.55,48.69,48.47,48.55,71800.0,43.15,43.2744,43.0789,43.15,71800.0
2005-11-01 14:30:00,48.55,48.61,48.4,48.54,48600.0,43.15,43.2033,43.0166,43.1411,48600.0
2005-11-01 15:00:00,48.48,48.8,48.35,48.8,36800.0,43.0877,43.3722,42.9722,43.3722,36800.0
2005-11-01 15:30:00,48.8,48.87,48.36,48.79,40900.0,43.3722,43.4344,42.9811,43.3633,40900.0
2005-11-02 09:30:00,48.7,49.06,48.7,48.87,51500.0,43.2833,43.6032,43.2833,43.4344,51500.0
2005-11-02 10:00:00,48.87,49.44,48.84,49.22,42000.0,43.4344,43.941,43.4077,43.7454,42000.0
2005-11-02 10:30:00,49.22,49.41,49.2,49.21,36700.0,43.7454,43.9143,43.7277,43.7366,36700.0
2005-11-02 11:00:00,49.23,49.28,49.02,49.02,42600.0,43.7543,43.7988,43.5677,43.5677,42600.0
2005-11-02 11:30:00,49.05,49.09,49.03,49.08,51100.0,43.5943,43.6299,43.5766,43.621,51100.0
2005-11-02 12:00:00,49.08,49.08,48.76,48.9,17900.0,43.621,43.621,43.3366,43.461,17900.0
2005-11-02 12:30:00,48.9,48.99,48.85,48.88,13800.0,43.461,43.541,43.4166,43.4433,13800.0
2005-11-02 13:00:00,48.84,48.87,48.78,48.85,4200.0,43.4077,43.4344,43.3544,43.4166,4200.0
2005-11-02 13:30:00,48.85,48.91,48.79,48.85,6700.0,43.4166,43.4699,43.3633,43.4166,6700.0
2005-11-02 14:00:00,48.84,48.85,48.73,48.83,36300.0,43.4077,43.4166,43.3099,43.3988,36300.0
2005-11-02 14:30:00,48.85,48.85,47.97,48.2,73100.0,43.4166,43.4166,42.6345,42.8389,73100.0
2005-11-02 15:00:00,48.21,48.49,48.18,48.47,32100.0,42.8478,43.0966,42.8211,43.0789,32100.0
2005-11-02 15:30:00,48.47,48.77,48.47,48.7,71700.0,43.0789,43.3455,43.0789,43.2833,71700.0
2005-11-03 09:30:00,48.9,49.31,48.84,49.31,20200.0,43.461,43.8254,43.4077,43.8254,20200.0
2005-11-03 10:00:00,49.31,49.32,48.55,48.6,16800.0,43.8254,43.8343,43.15,43.1944,16800.0
2005-11-03 10:30:00,48.6,49.0,48.5,48.75,15000.0,43.1944,43.5499,43.1055,43.3277,15000.0
2005-11-03 11:00:00,48.83,48.99,48.73,48.83,22400.0,43.3988,43.541,43.3099,43.3988,22400.0
2005-11-03 11:30:00,48.84,48.87,48.42,48.42,12300.0,43.4077,43.4344,43.0344,43.0344,12300.0
2005-11-03 12:00:00,48.52,48.52,48.31,48.4,5400.0,43.1233,43.1233,42.9367,43.0166,5400.0
2005-11-03 12:30:00,48.45,48.5,47.95,48.19,16700.0,43.0611,43.1055,42.6167,42.83,16700.0
2005-11-03 13:00:00,48.19,48.3,47.55,47.9,26100.0,42.83,42.9278,42.2612,42.5723,26100.0
2005-11-03 13:30:00,47.96,48.07,47.75,47.83,9800.0,42.6256,42.7234,42.4389,42.51,9800.0
2005-11-03 14:00:00,47.9,47.9,47.41,47.46,24100.0,42.5723,42.5723,42.1368,42.1812,24100.0
2005-11-03 14:30:00,47.46,47.5,46.91,47.16,34900.0,42.1812,42.2168,41.6924,41.9146,34900.0
2005-11-03 15:00:00,47.15,47.25,46.87,47.25,36000.0,41.9057,41.9946,41.6568,41.9946,36000.0
2005-11-03 15:30:00,47.29,47.35,47.13,47.23,43300.0,42.0301,42.0834,41.8879,41.9768,43300.0
2005-11-04 09:30:00,47.3,47.63,47.26,47.6,8400.0,42.039,42.3323,42.0034,42.3056,8400.0
2005-11-04 10:00:00,47.72,47.72,47.48,47.68,8000.0,42.4123,42.4123,42.199,42.3767,8000.0
2005-11-04 10:30:00,47.7,47.96,47.64,47.78,46200.0,42.3945,42.6256,42.3412,42.4656,46200.0
2005-11-04 11:00:00,47.81,48.07,47.81,48.0,18000.0,42.4923,42.7234,42.4923,42.6611,18000.0
2005-11-04 11:30:00,47.97,48.21,47.96,48.21,11100.0,42.6345,42.8478,42.6256,42.8478,11100.0
2005-11-04 12:00:00,48.22,48.4,48.17,48.3,28600.0,42.8567,43.0166,42.8122,42.9278,28600.0
2005-11-04 12:30:00,48.41,48.73,48.4,48.66,18900.0,43.0255,43.3099,43.0166,43.2477,18900.0
2005-11-04 13:00:00,48.66,48.66,48.17,48.21,70000.0,43.2477,43.2477,42.8122,42.8478,70000.0
2005-11-04 13:30:00,48.21,48.3,48.08,48.08,3900.0,42.8478,42.9278,42.7322,42.7322,3900.0
2005-11-04 14:00:00,48.12,48.21,47.79,48.12,12500.0,42.7678,42.8478,42.4745,42.7678,12500.0
2005-11-04 14:30:00,48.19,48.19,47.84,48.12,23300.0,42.83,42.83,42.5189,42.7678,23300.0
2005-11-04 15:00:00,48.12,48.14,47.8,48.06,20600.0,42.7678,42.7856,42.4834,42.7145,20600.0
2005-11-04 15:30:00,48.01,48.03,47.79,48.01,47700.0,42.67,42.6878,42.4745,42.67,47700.0
2005-11-07 09:30:00,47.99,48.13,47.4,47.77,23200.0,42.6522,42.7767,42.1279,42.4567,23200.0
2005-11-07 10:00:00,47.92,47.99,47.78,47.93,27000.0,42.59,42.6522,42.4656,42.5989,27000.0
2005-11-07 10:30:00,47.87,48.0,47.69,47.76,14700.0,42.5456,42.6611,42.3856,42.4478,14700.0
2005-11-07 11:00:00,47.76,47.85,47.36,47.85,10600.0,42.4478,42.5278,42.0923,42.5278,10600.0
2005-11-07 11:30:00,47.92,47.95,47.55,47.57,9500.0,42.59,42.6167,42.2612,42.279,9500.0
2005-11-07 12:00:00,47.56,47.99,47.55,47.94,8400.0,42.2701,42.6522,42.2612,42.6078,8400.0
2005-11-07 12:30:00,47.77,47.95,47.6,47.75,9400.0,42.4567,42.6167,42.3056,42.4389,9400.0
2005-11-07 13:00:00,47.8,47.89,47.66,47.8,7200.0,42.4834,42.5634,42.359,42.4834,7200.0
2005-11-07 13:30:00,47.7,47.88,47.61,47.77,8500.0,42.3945,42.5545,42.3145,42.4567,8500.0
2005-11-07 14:00:00,47.67,48.02,47.6,47.98,17100.0,42.3678,42.6789,42.3056,42.6434,17100.0
2005-11-07 14:30:00,47.99,48.1,47.79,47.8,13100.0,42.6522,42.75,42.4745,42.4834,13100.0
2005-11-07 15:00:00,47.85,47.9,47.7,47.74,10300.0,42.5278,42.5723,42.3945,42.4301,10300.0
2005-11-07 15:30:00,47.74,48.03,47.65,47.97,20300.0,42.4301,42.6878,42.3501,42.6345,20300.0
2005-11-08 09:30:00,47.83,47.99,47.44,47.49,12500.0,42.51,42.6522,42.1634,42.2079,12500.0
2005-11-08 10:00:00,47.54,47.63,47.39,47.5,9600.0,42.2523,42.3323,42.119,42.2168,9600.0
2005-11-08 10:30:00,47.55,47.6,47.48,47.53,26800.0,42.2612,42.3056,42.199,42.2434,26800.0
2005-11-08 11:00:00,47.53,47.66,47.44,47.58,9700.0,42.2434,42.359,42.1634,42.2879,9700.0
2005-11-08 11:30:00,47.58,47.58,47.36,47.47,19300.0,42.2879,42.2879,42.0923,42.1901,19300.0
2005-11-08 12:00:00,47.49,47.49,47.31,47.43,6300.0,42.2079,42.2079,42.0479,42.1545,6300.0
2005-11-08 12:30:00,47.44,47.6,47.33,47.47,16200.0,42.1634,42.3056,42.0657,42.1901,16200.0
2005-11-08 13:00:00,47.48,47.54,47.34,47.51,9000.0,42.199,42.2523,42.0745,42.2256,9000.0
2005-11-08 13:30:00,47.54,47.59,47.38,47.45,13200.0,42.2523,42.2967,42.1101,42.1723,13200.0
2005-11-08 14:00:00,47.5,47.58,47.44,47.48,9800.0,42.2168,42.2879,42.1634,42.199,9800.0
2005-11-08 14:30:00,47.46,47.52,47.36,47.36,7600.0,42.1812,42.2345,42.0923,42.0923,7600.0
2005-11-08 15:00:00,47.41,47.57,47.38,47.44,12900.0,42.1368,42.279,42.1101,42.1634,12900.0
2005-11-08 15:30:00,47.44,47.5,47.26,47.38,21500.0,42.1634,42.2168,42.0034,42.1101,21500.0
2005-11-09 09:30:00,47.55,47.69,47.4,47.56,34300.0,42.2612,42.3856,42.1279,42.2701,34300.0
2005-11-09 10:00:00,47.57,47.68,47.42,47.49,5900.0,42.279,42.3767,42.1456,42.2079,5900.0
2005-11-09 10:30:00,47.4,47.62,47.3,47.3,8300.0,42.1279,42.3234,42.039,42.039,8300.0
2005-11-09 11:00:00,47.26,47.5,47.25,47.31,5700.0,42.0034,42.2168,41.9946,42.0479,5700.0
2005-11-09 11:30:00,47.31,47.38,47.22,47.36,5900.0,42.0479,42.1101,41.9679,42.0923,5900.0
2005-11-09 12:00:00,47.37,47.55,47.25,47.55,27500.0,42.1012,42.2612,41.9946,42.2612,27500.0
2005-11-09 12:30:00,47.55,47.63,47.37,47.4,26500.0,42.2612,42.3323,42.1012,42.1279,26500.0
2005-11-09 13:00:00,47.37,47.4,47.34,47.39,14600.0,42.1012,42.1279,42.0745,42.119,14600.0
2005-11-09 13:30:00,47.39,47.4,47.32,47.4,7700.0,42.119,42.1279,42.0568,42.1279,7700.0
2005-11-09 14:00:00,47.4,47.4,47.22,47.38,10400.0,42.1279,42.1279,41.9679,42.1101,10400.0
2005-11-09 14:30:00,47.39,47.4,47.1,47.21,6000.0,42.119,42.1279,41.8612,41.959,6000.0
2005-11-09 15:00:00,47.18,47.25,47.1,47.18,17100.0,41.9323,41.9946,41.8612,41.9323,17100.0
2005-11-09 15:30:00,47.21,47.26,47.08,47.19,13400.0,41.959,42.0034,41.8435,41.9412,13400.0
2005-11-10 09:30:00,47.3,47.47,47.12,47.24,7800.0,42.039,42.1901,41.879,41.9857,7800.0
2005-11-10 10:00:00,47.28,47.28,46.9,47.14,28100.0,42.0212,42.0212,41.6835,41.8968,28100.0
2005-11-10 10:30:00,47.09,47.19,47.0,47.0,26500.0,41.8524,41.9412,41.7724,41.7724,26500.0
2005-11-10 11:00:00,46.93,47.18,46.92,47.16,9500.0,41.7101,41.9323,41.7013,41.9146,9500.0
2005-11-10 11:30:00,47.18,47.18,46.93,47.1,15100.0,41.9323,41.9323,41.7101,41.8612,15100.0
2005-11-10 12:00:00,47.13,47.17,47.0,47.0,5800.0,41.8879,41.9235,41.7724,41.7724,5800.0
2005-11-10 12:30:00,46.95,47.2,46.83,46.9,21400.0,41.7279,41.9501,41.6213,41.6835,21400.0
2005-11-10 13:00:00,46.96,47.17,46.96,47.12,6000.0,41.7368,41.9235,41.7368,41.879,6000.0
2005-11-10 13:30:00,47.1,47.23,46.8,46.8,59400.0,41.8612,41.9768,41.5946,41.5946,59400.0
2005-11-10 14:00:00,46.8,47.17,46.77,47.13,14900.0,41.5946,41.9235,41.5679,41.8879,14900.0
2005-11-10 14:30:00,47.09,47.19,46.94,47.05,17200.0,41.8524,41.9412,41.719,41.8168,17200.0
2005-11-10 15:00:00,47.04,47.19,47.0,47.15,19300.0,41.8079,41.9412,41.7724,41.9057,19300.0
2005-11-10 15:30:00,47.16,47.19,46.96,47.12,24800.0,41.9146,41.9412,41.7368,41.879,24800.0
2005-11-11 09:30:00,46.95,47.04,46.54,46.74,12100.0,41.7279,41.8079,41.3635,41.5413,12100.0
2005-11-11 10:00:00,46.74,46.95,46.61,46.7,10900.0,41.5413,41.7279,41.4257,41.5057,10900.0
2005-11-11 10:30:00,46.71,46.96,46.7,46.96,9900.0,41.5146,41.7368,41.5057,41.7368,9900.0
2005-11-11 11:00:00,46.89,47.1,46.84,46.95,16300.0,41.6746,41.8612,41.6302,41.7279,16300.0
2005-11-11 11:30:00,46.95,47.03,46.73,46.86,9400.0,41.7279,41.799,41.5324,41.6479,9400.0
2005-11-11 12:00:00,46.95,47.05,46.79,46.91,5100.0,41.7279,41.8168,41.5857,41.6924,5100.0
2005-11-11 12:30:00,46.91,47.07,46.86,47.07,9100.0,41.6924,41.8346,41.6479,41.8346,9100.0
2005-11-11 13:00:00,47.07,47.1,46.76,46.81,184900.0,41.8346,41.8612,41.5591,41.6035,184900.0
2005-11-11 13:30:00,46.8,46.9,46.72,46.9,9600.0,41.5946,41.6835,41.5235,41.6835,9600.0
2005-11-11 14:00:00,46.93,46.94,46.67,46.67,10600.0,41.7101,41.719,41.4791,41.4791,10600.0
2005-11-11 14:30:00,46.68,46.91,46.68,46.82,13900.0,41.488,41.6924,41.488,41.6124,13900.0
2005-11-11 15:00:00,46.77,47.07,46.7,46.99,9900.0,41.5679,41.8346,41.5057,41.7635,9900.0
2005-11-11 15:30:00,47.0,47.09,46.8,46.98,21900.0,41.7724,41.8524,41.5946,41.7546,21900.0
2005-11-14 09:30:00,47.18,47.92,47.18,47.2,25500.0,41.9323,42.59,41.9323,41.9501,25500.0
2005-11-14 10:00:00,47.23,47.23,46.67,46.67,15300.0,41.9768,41.9768,41.4791,41.4791,15300.0
2005-11-14 10:30:00,46.78,46.89,46.69,46.84,8700.0,41.5768,41.6746,41.4968,41.6302,8700.0
2005-11-14 11:00:00,46.75,46.99,46.74,46.74,10600.0,41.5502,41.7635,41.5413,41.5413,10600.0
2005-11-14 11:30:00,46.8,46.8,46.54,46.63,9200.0,41.5946,41.5946,41.3635,41.4435,9200.0
2005-11-14 12:00:00,46.6,46.7,46.54,46.64,14300.0,41.4169,41.5057,41.3635,41.4524,14300.0
2005-11-14 12:30:00,46.6,46.71,46.55,46.55,15200.0,41.4169,41.5146,41.3724,41.3724,15200.0
2005-11-14 13:00:00,46.55,46.65,46.36,46.58,17100.0,41.3724,41.4613,41.2035,41.3991,17100.0
2005-11-14 13:30:00,46.58,46.86,46.5,46.6,20400.0,41.3991,41.6479,41.328,41.4169,20400.0
2005-11-14 14:00:00,46.6,46.66,46.48,46.52,28400.0,41.4169,41.4702,41.3102,41.3458,28400.0
2005-11-14 14:30:00,46.54,46.55,46.38,46.53,40700.0,41.3635,41.3724,41.2213,41.3546,40700.0
2005-11-14 15:00:00,46.53,46.61,46.45,46.5,20300.0,41.3546,41.4257,41.2835,41.328,20300.0
2005-11-14 15:30:00,46.47,46.59,46.47,46.57,30100.0,41.3013,41.408,41.3013,41.3902,30100.0
2005-11-15 09:30:00,46.55,46.98,46.55,46.93,10900.0,41.3724,41.7546,41.3724,41.7101,10900.0
2005-11-15 10:00:00,46.91,46.91,46.66,46.79,11100.0,41.6924,41.6924,41.4702,41.5857,11100.0
2005-11-15 10:30:00,46.74,46.98,46.52,46.75,11100.0,41.5413,41.7546,41.3458,41.5502,11100.0
2005-11-15 11:00:00,46.75,46.9,46.68,46.71,8100.0,41.5502,41.6835,41.488,41.5146,8100.0
2005-11-15 11:30:00,46.69,47.0,46.68,47.0,14700.0,41.4968,41.7724,41.488,41.7724,14700.0
2005-11-15 12:00:00,47.0,47.0,46.79,46.99,11700.0,41.7724,41.7724,41.5857,41.7635,11700.0
2005-11-15 12:30:00,46.95,47.0,46.89,46.94,6500.0,41.7279,41.7724,41.6746,41.719,6500.0
2005-11-15 13:00:00,46.94,47.0,46.75,46.75,12700.0,41.719,41.7724,41.5502,41.5502,12700.0
2005-11-15 13:30:00,46.77,46.79,46.49,46.79,8400.0,41.5679,41.5857,41.3191,41.5857,8400.0
2005-11-15 14:00:00,46.76,46.77,46.59,46.7,5400.0,41.5591,41.5679,41.408,41.5057,5400.0
2005-11-15 14:30:00,46.7,46.75,46.59,46.59,7400.0,41.5057,41.5502,41.408,41.408,7400.0
2005-11-15 15:00:00,46.58,46.89,46.5,46.73,7700.0,41.3991,41.6746,41.328,41.5324,7700.0
2005-11-15 15:30:00,46.74,46.79,46.52,46.56,9700.0,41.5413,41.5857,41.3458,41.3813,9700.0
2005-11-16 09:30:00,46.58,46.7,46.56,46.61,27000.0,41.3991,41.5057,41.3813,41.4257,27000.0
2005-11-16 10:00:00,46.61,46.65,46.38,46.41,32100.0,41.4257,41.4613,41.2213,41.248,32100.0
2005-11-16 10:30:00,46.42,46.7,46.4,46.44,8800.0,41.2569,41.5057,41.2391,41.2747,8800.0
2005-11-16 11:00:00,46.4,46.66,46.29,46.54,11000.0,41.2391,41.4702,41.1413,41.3635,11000.0
2005-11-16 11:30:00,46.57,46.85,46.46,46.61,21100.0,41.3902,41.639,41.2924,41.4257,21100.0
2005-11-16 12:00:00,46.67,46.94,46.51,46.55,14700.0,41.4791,41.719,41.3369,41.3724,14700.0
2005-11-16 12:30:00,46.55,46.65,46.5,46.59,11300.0,41.3724,41.4613,41.328,41.408,11300.0
2005-11-16 13:00:00,46.55,46.65,46.53,46.58,14600.0,41.3724,41.4613,41.3546,41.3991,14600.0
2005-11-16 13:30:00,46.63,46.7,46.55,46.7,2500.0,41.4435,41.5057,41.3724,41.5057,2500.0
2005-11-16 14:00:00,46.71,46.84,46.57,46.82,10900.0,41.5146,41.6302,41.3902,41.6124,10900.0
2005-11-16 14:30:00,46.78,46.78,46.59,46.68,7300.0,41.5768,41.5768,41.408,41.488,7300.0
2005-11-16 15:00:00,46.65,46.75,46.62,46.72,48000.0,41.4613,41.5502,41.4346,41.5235,48000.0
2005-11-16 15:30:00,46.7,46.73,46.6,46.68,31600.0,41.5057,41.5324,41.4169,41.488,31600.0
2005-11-17 09:30:00,46.85,47.14,46.85,47.04,23000.0,41.639,41.8968,41.639,41.8079,23000.0
2005-11-17 10:00:00,47.04,47.17,46.92,47.01,10300.0,41.8079,41.9235,41.7013,41.7813,10300.0
2005-11-17 10:30:00,47.01,47.06,46.95,46.95,4200.0,41.7813,41.8257,41.7279,41.7279,4200.0
2005-11-17 11:00:00,46.99,46.99,46.68,46.84,13300.0,41.7635,41.7635,41.488,41.6302,13300.0
2005-11-17 11:30:00,46.9,47.02,46.88,46.99,5600.0,41.6835,41.7901,41.6657,41.7635,5600.0
2005-11-17 12:00:00,46.96,47.15,46.94,47.14,6500.0,41.7368,41.9057,41.719,41.8968,6500.0
2005-11-17 12:30:00,47.14,47.19,47.05,47.09,10600.0,41.8968,41.9412,41.8168,41.8524,10600.0
2005-11-17 13:00:00,47.13,47.18,47.04,47.18,6800.0,41.8879,41.9323,41.8079,41.9323,6800.0
2005-11-17 13:30:00,47.16,47.26,47.11,47.13,8200.0,41.9146,42.0034,41.8701,41.8879,8200.0
2005-11-17 14:00:00,47.13,47.16,46.9,47.1,18100.0,41.8879,41.9146,41.6835,41.8612,18100.0
2005-11-17 14:30:00,47.05,47.21,46.88,47.21,8100.0,41.8168,41.959,41.6657,41.959,8100.0
2005-11-17 15:00:00,47.27,47.35,47.06,47.06,12700.0,42.0123,42.0834,41.8257,41.8257,12700.0
2005-11-17 15:30:00,47.09,47.53,46.99,47.35,19700.0,41.8524,42.2434,41.7635,42.0834,19700.0
2005-11-18 09:30:00,47.9,47.92,47.6,47.71,15800.0,42.6261,42.6439,42.3591,42.457,15800.0
2005-11-18 10:00:00,47.71,47.82,47.65,47.82,6500.0,42.457,42.5549,42.4036,42.5549,6500.0
2005-11-18 10:30:00,47.69,47.78,47.55,47.68,5900.0,42.4392,42.5193,42.3146,42.4303,5900.0
2005-11-18 11:00:00,47.57,47.65,47.37,47.37,4900.0,42.3324,42.4036,42.1544,42.1544,4900.0
2005-11-18 11:30:00,47.35,47.4,47.1,47.14,3900.0,42.1366,42.1811,41.9142,41.9498,3900.0
2005-11-18 12:00:00,47.1,47.39,47.06,47.39,1800.0,41.9142,42.1722,41.8786,42.1722,1800.0
2005-11-18 12:30:00,47.33,47.37,47.06,47.11,4700.0,42.1189,42.1544,41.8786,41.9231,4700.0
2005-11-18 13:00:00,47.21,47.59,47.21,47.38,6000.0,42.0121,42.3502,42.0121,42.1633,6000.0
2005-11-18 13:30:00,47.45,47.92,47.45,47.7,9800.0,42.2256,42.6439,42.2256,42.4481,9800.0
2005-11-18 14:00:00,47.69,47.7,47.5,47.51,6900.0,42.4392,42.4481,42.2701,42.279,6900.0
2005-11-18 14:30:00,47.47,47.53,47.39,47.47,3400.0,42.2434,42.2968,42.1722,42.2434,3400.0
2005-11-18 15:00:00,47.46,47.62,47.37,47.37,5000.0,42.2345,42.3769,42.1544,42.1544,5000.0
2005-11-18 15:30:00,47.36,47.66,47.32,47.5,19300.0,42.1455,42.4125,42.11,42.2701,19300.0
2005-11-21 09:30:00,47.62,47.74,47.04,47.17,11200.0,42.3769,42.4837,41.8608,41.9765,11200.0
2005-11-21 10:00:00,47.03,47.33,46.78,47.25,10800.0,41.8519,42.1189,41.6294,42.0477,10800.0
2005-11-21 10:30:00,47.29,47.56,47.16,47.48,14900.0,42.0833,42.3235,41.9676,42.2523,14900.0
2005-11-21 11:00:00,47.57,47.61,47.2,47.22,10300.0,42.3324,42.368,42.0032,42.021,10300.0
2005-11-21 11:30:00,47.22,47.5,47.15,47.28,4600.0,42.021,42.2701,41.9587,42.0744,4600.0
2005-11-21 12:00:00,47.33,47.53,47.31,47.35,3700.0,42.1189,42.2968,42.1011,42.1366,3700.0
2005-11-21 12:30:00,47.45,47.57,47.22,47.26,13800.0,42.2256,42.3324,42.021,42.0566,13800.0
2005-11-21 13:00:00,47.22,47.59,47.22,47.59,2200.0,42.021,42.3502,42.021,42.3502,2200.0
2005-11-21 13:30:00,47.58,47.87,47.58,47.78,6900.0,42.3413,42.5994,42.3413,42.5193,6900.0
2005-11-21 14:00:00,47.78,47.92,47.72,47.89,6200.0,42.5193,42.6439,42.4659,42.6172,6200.0
2005-11-21 14:30:00,47.87,47.92,47.72,47.77,7600.0,42.5994,42.6439,42.4659,42.5104,7600.0
2005-11-21 15:00:00,47.79,47.99,47.75,47.97,10400.0,42.5282,42.7062,42.4926,42.6884,10400.0
2005-11-21 15:30:00,47.97,48.57,47.97,48.29,35400.0,42.6884,43.2223,42.6884,42.9732,35400.0
2005-11-22 09:30:00,48.35,49.23,48.3,48.93,26000.0,43.0265,43.8097,42.9821,43.5427,26000.0
2005-11-22 10:00:00,48.93,49.18,48.85,49.02,17100.0,43.5427,43.7652,43.4715,43.6228,17100.0
2005-11-22 10:30:00,48.93,49.11,48.92,49.05,15900.0,43.5427,43.7029,43.5338,43.6495,15900.0
2005-11-22 11:00:00,49.13,49.13,48.92,48.95,7200.0,43.7207,43.7207,43.5338,43.5605,7200.0
2005-11-22 11:30:00,48.97,49.15,48.95,49.03,6900.0,43.5783,43.7385,43.5605,43.6317,6900.0
2005-11-22 12:00:00,49.07,49.07,48.98,48.98,10700.0,43.6673,43.6673,43.5872,43.5872,10700.0
2005-11-22 12:30:00,48.99,49.0,48.91,48.94,6800.0,43.5961,43.605,43.5249,43.5516,6800.0
2005-11-22 13:00:00,48.99,49.15,48.96,48.96,3200.0,43.5961,43.7385,43.5694,43.5694,3200.0
2005-11-22 13:30:00,48.93,49.05,48.91,48.99,6500.0,43.5427,43.6495,43.5249,43.5961,6500.0
2005-11-22 14:00:00,48.99,49.32,48.99,49.05,13700.0,43.5961,43.8897,43.5961,43.6495,13700.0
2005-11-22 14:30:00,49.0,49.23,49.0,49.03,91400.0,43.605,43.8097,43.605,43.6317,91400.0
2005-11-22 15:00:00,49.12,49.55,49.06,49.48,64200.0,43.7118,44.0944,43.6584,44.0321,64200.0
2005-11-22 15:30:00,49.46,49.77,49.22,49.5,66900.0,44.0143,44.2902,43.8008,44.0499,66900.0
2005-11-23 09:30:00,49.22,50.13,49.22,50.1,45900.0,43.8008,44.6106,43.8008,44.5839,45900.0
2005-11-23 10:00:00,50.0,50.73,50.0,50.5,36400.0,44.4949,45.1445,44.4949,44.9398,36400.0
2005-11-23 10:30:00,50.48,50.85,50.41,50.78,21600.0,44.922,45.2513,44.8597,45.189,21600.0
2005-11-23 11:00:00,50.84,51.15,50.68,50.89,26700.0,45.2424,45.5183,45.1,45.2869,26700.0
2005-11-23 11:30:00,50.89,50.89,50.43,50.59,15400.0,45.2869,45.2869,44.8775,45.0199,15400.0
2005-11-23 12:00:00,50.59,50.65,50.41,50.57,12700.0,45.0199,45.0733,44.8597,45.0021,12700.0
2005-11-23 12:30:00,50.6,50.7,50.58,50.63,6500.0,45.0288,45.1178,45.011,45.0555,6500.0
2005-11-23 13:00:00,50.63,50.98,50.56,50.92,14200.0,45.0555,45.367,44.9932,45.3136,14200.0
2005-11-23 13:30:00,51.0,51.07,50.89,50.9,9400.0,45.3848,45.4471,45.2869,45.2958,9400.0
2005-11-23 14:00:00,50.89,51.3,50.89,51.23,19600.0,45.2869,45.6517,45.2869,45.5895,19600.0
2005-11-23 14:30:00,51.23,51.23,50.67,50.8,25100.0,45.5895,45.5895,45.0911,45.2068,25100.0
2005-11-23 15:00:00,50.77,50.8,50.33,50.44,27500.0,45.1801,45.2068,44.7885,44.8864,27500.0
2005-11-23 15:30:00,50.41,50.63,50.4,50.47,28500.0,44.8597,45.0555,44.8508,44.9131,28500.0
2005-11-25 09:30:00,50.61,50.93,50.6,50.93,6100.0,45.0377,45.3225,45.0288,45.3225,6100.0
2005-11-25 10:00:00,50.95,50.95,50.61,50.64,15100.0,45.3403,45.3403,45.0377,45.0644,15100.0
2005-11-25 10:30:00,50.64,50.69,50.36,50.42,4700.0,45.0644,45.1089,44.8152,44.8686,4700.0
2005-11-25 11:00:00,50.36,50.4,50.18,50.4,2500.0,44.8152,44.8508,44.6551,44.8508,2500.0
2005-11-25 11:30:00,50.46,51.42,50.46,51.28,15400.0,44.9042,45.7585,44.9042,45.6339,15400.0
2005-11-25 12:00:00,51.29,51.66,51.11,51.33,35700.0,45.6428,45.9721,45.4827,45.6784,35700.0
2005-11-25 12:30:00,51.33,51.4,51.15,51.21,18900.0,45.6784,45.7407,45.5183,45.5717,18900.0
2005-11-25 13:00:00,51.21,51.21,51.21,51.21,200.0,45.5717,45.5717,45.5717,45.5717,200.0
2005-11-25 13:30:00,51.21,51.21,51.21,51.21,0.0,45.5717,45.5717,45.5717,45.5717,0.0
2005-11-25 14:00:00,51.21,51.21,51.21,51.21,0.0,45.5717,45.5717,45.5717,45.5717,0.0
2005-11-25 14:30:00,51.21,51.21,51.21,51.21,0.0,45.5717,45.5717,45.5717,45.5717,0.0
2005-11-25 15:00:00,51.21,51.21,51.21,51.21,0.0,45.5717,45.5717,45.5717,45.5717,0.0
2005-11-25 15:30:00,51.21,51.21,51.21,51.21,0.0,45.5717,45.5717,45.5717,45.5717,0.0
2005-11-28 09:30:00,51.42,51.7,51.35,51.65,23600.0,45.7585,46.0077,45.6962,45.9632,23600.0
2005-11-28 10:00:00,51.55,51.55,51.25,51.43,35400.0,45.8742,45.8742,45.6072,45.7674,35400.0
2005-11-28 10:30:00,51.42,51.46,50.86,50.86,53500.0,45.7585,45.7941,45.2602,45.2602,53500.0
2005-11-28 11:00:00,50.89,50.89,50.54,50.74,38500.0,45.2869,45.2869,44.9754,45.1534,38500.0
2005-11-28 11:30:00,50.69,50.69,50.2,50.21,17300.0,45.1089,45.1089,44.6729,44.6818,17300.0
2005-11-28 12:00:00,50.24,50.29,49.96,50.22,19900.0,44.7085,44.7529,44.4593,44.6907,19900.0
2005-11-28 12:30:00,50.25,50.32,50.03,50.17,15100.0,44.7174,44.7796,44.5216,44.6462,15100.0
2005-11-28 13:00:00,50.18,50.2,49.75,49.75,21500.0,44.6551,44.6729,44.2724,44.2724,21500.0
2005-11-28 13:30:00,49.8,49.8,49.23,49.57,26800.0,44.3169,44.3169,43.8097,44.1122,26800.0
2005-11-28 14:00:00,49.55,49.88,49.49,49.73,22800.0,44.0944,44.3881,44.041,44.2546,22800.0
2005-11-28 14:30:00,49.75,49.75,49.35,49.61,17200.0,44.2724,44.2724,43.9164,44.1478,17200.0
2005-11-28 15:00:00,49.69,49.92,49.4,49.92,29000.0,44.219,44.4237,43.9609,44.4237,29000.0
2005-11-28 15:30:00,49.88,50.25,49.8,49.95,36300.0,44.3881,44.7174,44.3169,44.4504,36300.0
2005-11-29 09:30:00,50.15,50.73,50.15,50.7,12400.0,44.6284,45.1445,44.6284,45.1178,12400.0
2005-11-29 10:00:00,50.75,51.02,50.48,50.48,15500.0,45.1623,45.4026,44.922,44.922,15500.0
2005-11-29 10:30:00,50.46,51.01,50.44,50.9,23900.0,44.9042,45.3937,44.8864,45.2958,23900.0
2005-11-29 11:00:00,50.9,51.17,50.63,51.17,21200.0,45.2958,45.5361,45.0555,45.5361,21200.0
2005-11-29 11:30:00,51.28,51.45,50.81,50.81,20000.0,45.6339,45.7852,45.2157,45.2157,20000.0
2005-11-29 12:00:00,50.83,51.09,50.69,50.97,14000.0,45.2335,45.4649,45.1089,45.3581,14000.0
2005-11-29 12:30:00,50.93,51.1,50.81,51.01,14100.0,45.3225,45.4738,45.2157,45.3937,14100.0
2005-11-29 13:00:00,51.03,51.03,50.75,50.77,10200.0,45.4115,45.4115,45.1623,45.1801,10200.0
2005-11-29 13:30:00,50.82,50.91,50.4,50.8,17300.0,45.2246,45.3047,44.8508,45.2068,17300.0
2005-11-29 14:00:00,50.89,51.01,50.65,50.7,10800.0,45.2869,45.3937,45.0733,45.1178,10800.0
2005-11-29 14:30:00,50.7,50.85,50.55,50.65,19100.0,45.1178,45.2513,44.9843,45.0733,19100.0
2005-11-29 15:00:00,50.65,50.92,50.65,50.86,13100.0,45.0733,45.3136,45.0733,45.2602,13100.0
2005-11-29 15:30:00,50.89,50.93,50.72,50.83,26100.0,45.2869,45.3225,45.1356,45.2335,26100.0
2005-11-30 09:30:00,50.89,51.31,50.8,51.31,6100.0,45.2869,45.6606,45.2068,45.6606,6100.0
2005-11-30 10:00:00,51.29,51.7,51.16,51.45,10300.0,45.6428,46.0077,45.5272,45.7852,10300.0
2005-11-30 10:30:00,51.5,51.97,51.46,51.94,10700.0,45.8297,46.248,45.7941,46.2213,10700.0
2005-11-30 11:00:00,51.94,51.94,51.67,51.79,8300.0,46.2213,46.2213,45.981,46.0878,8300.0
2005-11-30 11:30:00,51.79,51.79,51.53,51.57,12900.0,46.0878,46.0878,45.8564,45.892,12900.0
2005-11-30 12:00:00,51.58,51.8,51.49,51.8,10800.0,45.9009,46.0967,45.8208,46.0967,10800.0
2005-11-30 12:30:00,51.8,52.09,51.75,51.8,15000.0,46.0967,46.3548,46.0522,46.0967,15000.0
2005-11-30 13:00:00,51.75,51.79,51.44,51.47,20900.0,46.0522,46.0878,45.7763,45.803,20900.0
2005-11-30 13:30:00,51.42,51.56,51.12,51.13,16100.0,45.7585,45.8831,45.4916,45.5005,16100.0
2005-11-30 14:00:00,51.14,51.45,51.03,51.28,13300.0,45.5094,45.7852,45.4115,45.6339,13300.0
2005-11-30 14:30:00,51.29,51.29,50.74,50.74,15200.0,45.6428,45.6428,45.1534,45.1534,15200.0
2005-11-30 15:00:00,50.74,50.85,50.68,50.7,12400.0,45.1534,45.2513,45.1,45.1178,12400.0
2005-11-30 15:30:00,50.71,50.71,50.44,50.54,23800.0,45.1267,45.1267,44.8864,44.9754,23800.0
2005-12-01 09:30:00,50.73,51.26,50.72,51.18,16600.0,45.1445,45.6161,45.1356,45.545,16600.0
2005-12-01 10:00:00,51.25,51.36,51.13,51.15,14700.0,45.6072,45.7051,45.5005,45.5183,14700.0
2005-12-01 10:30:00,51.18,51.41,51.15,51.4,10000.0,45.545,45.7496,45.5183,45.7407,10000.0
2005-12-01 11:00:00,51.35,51.36,51.12,51.12,12100.0,45.6962,45.7051,45.4916,45.4916,12100.0
2005-12-01 11:30:00,51.29,51.52,51.29,51.37,5600.0,45.6428,45.8475,45.6428,45.714,5600.0
2005-12-01 12:00:00,51.37,51.48,51.29,51.44,5400.0,45.714,45.8119,45.6428,45.7763,5400.0
2005-12-01 12:30:00,51.46,51.61,51.46,51.61,4200.0,45.7941,45.9276,45.7941,45.9276,4200.0
2005-12-01 13:00:00,51.61,51.83,51.61,51.79,5600.0,45.9276,46.1234,45.9276,46.0878,5600.0
2005-12-01 13:30:00,51.83,51.83,51.67,51.67,7200.0,46.1234,46.1234,45.981,45.981,7200.0
2005-12-01 14:00:00,51.67,51.8,51.62,51.76,5900.0,45.981,46.0967,45.9365,46.0611,5900.0
2005-12-01 14:30:00,51.68,51.69,51.55,51.63,7300.0,45.9899,45.9988,45.8742,45.9454,7300.0
2005-12-01 15:00:00,51.6,51.72,51.38,51.66,8100.0,45.9187,46.0255,45.7229,45.9721,8100.0
2005-12-01 15:30:00,51.66,51.66,51.11,51.28,39000.0,45.9721,45.9721,45.4827,45.6339,39000.0
2005-12-02 09:30:00,51.12,52.21,51.12,51.66,6400.0,45.4916,46.4616,45.4916,45.9721,6400.0
2005-12-02 10:00:00,51.6,51.71,51.49,51.61,2800.0,45.9187,46.0166,45.8208,45.9276,2800.0
2005-12-02 10:30:00,51.61,51.62,51.4,51.4,6700.0,45.9276,45.9365,45.7407,45.7407,6700.0
2005-12-02 11:00:00,51.4,51.55,51.35,51.55,2800.0,45.7407,45.8742,45.6962,45.8742,2800.0
2005-12-02 11:30:00,51.55,51.55,51.42,51.5,3300.0,45.8742,45.8742,45.7585,45.8297,3300.0
2005-12-02 12:00:00,51.45,51.5,51.26,51.44,8000.0,45.7852,45.8297,45.6161,45.7763,8000.0
2005-12-02 12:30:00,51.45,51.45,50.9,50.98,12000.0,45.7852,45.7852,45.2958,45.367,12000.0
2005-12-02 13:00:00,50.98,50.98,50.8,50.89,5000.0,45.367,45.367,45.2068,45.2869,5000.0
2005-12-02 13:30:00,50.89,50.89,50.78,50.88,2900.0,45.2869,45.2869,45.189,45.278,2900.0
2005-12-02 14:00:00,50.89,50.89,50.71,50.79,8700.0,45.2869,45.2869,45.1267,45.1979,8700.0
2005-12-02 14:30:00,50.74,50.89,50.74,50.83,7500.0,45.1534,45.2869,45.1534,45.2335,7500.0
2005-12-02 15:00:00,50.8,51.08,50.75,51.0,9900.0,45.2068,45.456,45.1623,45.3848,9900.0
2005-12-02 15:30:00,51.0,51.4,51.0,51.31,10800.0,45.3848,45.7407,45.3848,45.6606,10800.0
2005-12-05 09:30:00,51.26,51.26,50.8,51.09,6000.0,45.6161,45.6161,45.2068,45.4649,6000.0
2005-12-05 10:00:00,51.09,51.09,50.8,50.86,3500.0,45.4649,45.4649,45.2068,45.2602,3500.0
2005-12-05 10:30:00,50.86,51.0,50.75,50.76,3900.0,45.2602,45.3848,45.1623,45.1712,3900.0
2005-12-05 11:00:00,50.77,50.77,50.5,50.72,6900.0,45.1801,45.1801,44.9398,45.1356,6900.0
2005-12-05 11:30:00,50.7,50.7,50.31,50.38,10800.0,45.1178,45.1178,44.7707,44.833,10800.0
2005-12-05 12:00:00,50.39,50.63,50.35,50.47,3800.0,44.8419,45.0555,44.8063,44.9131,3800.0
2005-12-05 12:30:00,50.48,50.73,50.45,50.58,6600.0,44.922,45.1445,44.8953,45.011,6600.0
2005-12-05 13:00:00,50.6,51.11,50.52,51.08,8100.0,45.0288,45.4827,44.9576,45.456,8100.0
2005-12-05 13:30:00,51.06,51.06,50.7,50.71,4300.0,45.4382,45.4382,45.1178,45.1267,4300.0
2005-12-05 14:00:00,50.71,50.96,50.71,50.75,6100.0,45.1267,45.3492,45.1267,45.1623,6100.0
2005-12-05 14:30:00,50.76,51.11,50.76,50.97,6600.0,45.1712,45.4827,45.1712,45.3581,6600.0
2005-12-05 15:00:00,50.96,51.84,50.8,51.22,26900.0,45.3492,46.1323,45.2068,45.5806,26900.0
2005-12-05 15:30:00,51.22,51.5,51.06,51.22,15700.0,45.5806,45.8297,45.4382,45.5806,15700.0
2005-12-06 09:30:00,51.15,51.15,50.91,51.01,11800.0,45.5183,45.5183,45.3047,45.3937,11800.0
2005-12-06 10:00:00,51.02,51.08,50.63,51.08,11800.0,45.4026,45.456,45.0555,45.456,11800.0
2005-12-06 10:30:00,51.05,51.13,51.01,51.1,66100.0,45.4293,45.5005,45.3937,45.4738,66100.0
2005-12-06 11:00:00,51.12,51.26,51.01,51.01,8300.0,45.4916,45.6161,45.3937,45.3937,8300.0
2005-12-06 11:30:00,51.01,51.07,51.0,51.04,9200.0,45.3937,45.4471,45.3848,45.4204,9200.0
2005-12-06 12:00:00,51.05,51.64,51.04,51.63,12300.0,45.4293,45.9543,45.4204,45.9454,12300.0
2005-12-06 12:30:00,51.62,51.66,51.36,51.39,6200.0,45.9365,45.9721,45.7051,45.7318,6200.0
2005-12-06 13:00:00,51.36,51.52,51.1,51.1,6700.0,45.7051,45.8475,45.4738,45.4738,6700.0
2005-12-06 13:30:00,51.1,51.27,51.1,51.27,7500.0,45.4738,45.625,45.4738,45.625,7500.0
2005-12-06 14:00:00,51.23,51.27,51.14,51.27,4800.0,45.5895,45.625,45.5094,45.625,4800.0
2005-12-06 14:30:00,51.22,51.25,51.02,51.22,8600.0,45.5806,45.6072,45.4026,45.5806,8600.0
2005-12-06 15:00:00,51.23,51.26,50.69,50.75,8400.0,45.5895,45.6161,45.1089,45.1623,8400.0
2005-12-06 15:30:00,50.75,50.75,50.53,50.65,16500.0,45.1623,45.1623,44.9665,45.0733,16500.0
2005-12-07 09:30:00,50.79,50.84,50.35,50.39,8300.0,45.1979,45.2424,44.8063,44.8419,8300.0
2005-12-07 10:00:00,50.35,50.47,50.24,50.46,8000.0,44.8063,44.9131,44.7085,44.9042,8000.0
2005-12-07 10:30:00,50.46,50.64,50.22,50.22,9900.0,44.9042,45.0644,44.6907,44.6907,9900.0
2005-12-07 11:00:00,50.22,50.56,50.2,50.5,5700.0,44.6907,44.9932,44.6729,44.9398,5700.0
2005-12-07 11:30:00,50.49,50.7,50.49,50.65,6000.0,44.9309,45.1178,44.9309,45.0733,6000.0
2005-12-07 12:00:00,50.6,50.64,50.32,50.45,6400.0,45.0288,45.0644,44.7796,44.8953,6400.0
2005-12-07 12:30:00,50.45,50.58,50.45,50.58,4600.0,44.8953,45.011,44.8953,45.011,4600.0
2005-12-07 13:00:00,50.61,50.61,50.28,50.34,5800.0,45.0377,45.0377,44.744,44.7974,5800.0
2005-12-07 13:30:00,50.31,50.31,49.92,50.1,6000.0,44.7707,44.7707,44.4237,44.5839,6000.0
2005-12-07 14:00:00,50.07,50.31,49.93,50.02,7400.0,44.5572,44.7707,44.4326,44.5127,7400.0
2005-12-07 14:30:00,50.01,50.4,49.97,50.4,7400.0,44.5038,44.8508,44.4682,44.8508,7400.0
2005-12-07 15:00:00,50.32,50.42,50.25,50.42,8900.0,44.7796,44.8686,44.7174,44.8686,8900.0
2005-12-07 15:30:00,50.44,50.57,50.27,50.46,10300.0,44.8864,45.0021,44.7351,44.9042,10300.0
2005-12-08 09:30:00,50.6,50.8,50.58,50.67,2400.0,45.0288,45.2068,45.011,45.0911,2400.0
2005-12-08 10:00:00,50.75,50.83,50.64,50.64,2600.0,45.1623,45.2335,45.0644,45.0644,2600.0
2005-12-08 10:30:00,50.65,50.7,50.38,50.5,7000.0,45.0733,45.1178,44.833,44.9398,7000.0
2005-12-08 11:00:00,50.62,51.28,50.62,51.17,7900.0,45.0466,45.6339,45.0466,45.5361,7900.0
2005-12-08 11:30:00,51.25,51.38,51.24,51.33,4300.0,45.6072,45.7229,45.5983,45.6784,4300.0
2005-12-08 12:00:00,51.3,51.38,51.3,51.32,3600.0,45.6517,45.7229,45.6517,45.6695,3600.0
2005-12-08 12:30:00,51.32,51.4,51.14,51.37,11700.0,45.6695,45.7407,45.5094,45.714,11700.0
2005-12-08 13:00:00,51.37,51.37,51.08,51.22,5400.0,45.714,45.714,45.456,45.5806,5400.0
2005-12-08 13:30:00,51.22,51.27,51.19,51.19,5600.0,45.5806,45.625,45.5539,45.5539,5600.0
2005-12-08 14:00:00,51.19,51.23,50.65,50.75,10800.0,45.5539,45.5895,45.0733,45.1623,10800.0
2005-12-08 14:30:00,50.77,50.78,50.5,50.6,5700.0,45.1801,45.189,44.9398,45.0288,5700.0
2005-12-08 15:00:00,50.63,50.7,50.37,50.55,8600.0,45.0555,45.1178,44.8241,44.9843,8600.0
2005-12-08 15:30:00,50.47,50.85,50.47,50.84,12300.0,44.9131,45.2513,44.9131,45.2424,12300.0
2005-12-09 09:30:00,50.91,50.92,50.75,50.75,8600.0,45.3047,45.3136,45.1623,45.1623,8600.0
2005-12-09 10:00:00,50.84,50.85,50.75,50.76,2800.0,45.2424,45.2513,45.1623,45.1712,2800.0
2005-12-09 10:30:00,50.78,51.08,50.76,51.08,21300.0,45.189,45.456,45.1712,45.456,21300.0
2005-12-09 11:00:00,51.01,51.25,50.91,51.25,11400.0,45.3937,45.6072,45.3047,45.6072,11400.0
2005-12-09 11:30:00,51.25,51.27,50.95,50.95,11400.0,45.6072,45.625,45.3403,45.3403,11400.0
2005-12-09 12:00:00,50.93,50.93,50.78,50.86,11000.0,45.3225,45.3225,45.189,45.2602,11000.0
2005-12-09 12:30:00,50.84,50.93,50.75,50.8,8800.0,45.2424,45.3225,45.1623,45.2068,8800.0
2005-12-09 13:00:00,50.88,51.0,50.82,51.0,7500.0,45.278,45.3848,45.2246,45.3848,7500.0
2005-12-09 13:30:00,51.0,51.01,50.82,50.96,8900.0,45.3848,45.3937,45.2246,45.3492,8900.0
2005-12-09 14:00:00,50.92,51.05,50.9,51.0,5800.0,45.3136,45.4293,45.2958,45.3848,5800.0
2005-12-09 14:30:00,51.0,51.29,51.0,51.27,2900.0,45.3848,45.6428,45.3848,45.625,2900.0
2005-12-09 15:00:00,51.35,51.61,51.34,51.51,5700.0,45.6962,45.9276,45.6873,45.8386,5700.0
2005-12-09 15:30:00,51.56,51.58,51.3,51.43,11900.0,45.8831,45.9009,45.6517,45.7674,11900.0
2005-12-12 09:30:00,51.6,51.75,51.52,51.74,8300.0,45.9187,46.0522,45.8475,46.0433,8300.0
2005-12-12 10:00:00,51.77,51.85,51.6,51.8,8200.0,46.07,46.1412,45.9187,46.0967,8200.0
2005-12-12 10:30:00,51.84,52.05,51.73,51.89,13100.0,46.1323,46.3192,46.0344,46.1768,13100.0
2005-12-12 11:00:00,51.89,52.17,51.77,52.1,8600.0,46.1768,46.426,46.07,46.3637,8600.0
2005-12-12 11:30:00,52.1,53.2,52.1,52.85,48900.0,46.3637,47.3425,46.3637,47.0311,48900.0
2005-12-12 12:00:00,52.86,53.12,52.75,52.79,20900.0,47.04,47.2714,46.9421,46.9777,20900.0
2005-12-12 12:30:00,52.76,54.06,52.67,53.8,79000.0,46.951,48.1079,46.8709,47.8765,79000.0
2005-12-12 13:00:00,53.8,53.8,53.21,53.74,85900.0,47.8765,47.8765,47.3514,47.8231,85900.0
2005-12-12 13:30:00,53.7,53.82,53.42,53.63,74100.0,47.7875,47.8943,47.5383,47.7252,74100.0
2005-12-12 14:00:00,53.65,53.81,53.57,53.81,76100.0,47.743,47.8854,47.6718,47.8854,76100.0
2005-12-12 14:30:00,53.79,53.9,53.63,53.76,29600.0,47.8676,47.9655,47.7252,47.8409,29600.0
2005-12-12 15:00:00,53.77,53.78,53.5,53.52,51900.0,47.8498,47.8587,47.6095,47.6273,51900.0
2005-12-12 15:30:00,53.61,53.67,53.3,53.31,66500.0,47.7074,47.7608,47.4315,47.4404,66500.0
2005-12-13 09:30:00,53.2,53.4,53.0,53.37,31000.0,47.3425,47.5205,47.1646,47.4938,31000.0
2005-12-13 10:00:00,53.38,53.64,53.22,53.3,26700.0,47.5027,47.7341,47.3603,47.4315,26700.0
2005-12-13 10:30:00,53.34,53.74,53.3,53.32,20000.0,47.4671,47.8231,47.4315,47.4493,20000.0
2005-12-13 11:00:00,53.32,53.56,53.29,53.38,18600.0,47.4493,47.6629,47.4226,47.5027,18600.0
2005-12-13 11:30:00,53.35,53.75,53.31,53.6,15700.0,47.476,47.832,47.4404,47.6985,15700.0
2005-12-13 12:00:00,53.5,53.65,53.24,53.32,90900.0,47.6095,47.743,47.3781,47.4493,90900.0
2005-12-13 12:30:00,53.3,53.68,53.25,53.4,45400.0,47.4315,47.7697,47.387,47.5205,45400.0
2005-12-13 13:00:00,53.4,53.64,53.33,53.38,21900.0,47.5205,47.7341,47.4582,47.5027,21900.0
2005-12-13 13:30:00,53.39,53.63,53.39,53.51,27300.0,47.5116,47.7252,47.5116,47.6184,27300.0
2005-12-13 14:00:00,53.5,53.9,53.46,53.79,21000.0,47.6095,47.9655,47.5739,47.8676,21000.0
2005-12-13 14:30:00,53.85,54.15,53.76,54.02,32800.0,47.921,48.188,47.8409,48.0723,32800.0
2005-12-13 15:00:00,54.01,54.01,53.33,53.7,14800.0,48.0634,48.0634,47.4582,47.7875,14800.0
2005-12-13 15:30:00,53.66,53.92,53.6,53.88,13600.0,47.7519,47.9833,47.6985,47.9477,13600.0
2005-12-14 09:30:00,54.0,54.19,53.49,53.64,48300.0,48.0545,48.2235,47.6006,47.7341,48300.0
2005-12-14 10:00:00,53.64,53.75,53.5,53.64,15400.0,47.7341,47.832,47.6095,47.7341,15400.0
2005-12-14 10:30:00,53.63,53.8,53.59,53.68,9600.0,47.7252,47.8765,47.6896,47.7697,9600.0
2005-12-14 11:00:00,53.69,53.72,53.3,53.54,17200.0,47.7786,47.8053,47.4315,47.6451,17200.0
2005-12-14 11:30:00,53.49,53.54,53.34,53.53,2200.0,47.6006,47.6451,47.4671,47.6362,2200.0
2005-12-14 12:00:00,53.52,53.52,53.42,53.52,600.0,47.6273,47.6273,47.5383,47.6273,600.0
2005-12-14 12:30:00,53.51,53.73,53.51,53.73,1500.0,47.6184,47.8142,47.6184,47.8142,1500.0
2005-12-14 13:00:00,53.71,53.81,53.71,53.81,2500.0,47.7964,47.8854,47.7964,47.8854,2500.0
2005-12-14 13:30:00,53.82,53.95,53.68,53.91,14100.0,47.8943,48.01,47.7697,47.9744,14100.0
2005-12-14 14:00:00,53.95,53.95,53.65,53.74,3200.0,48.01,48.01,47.743,47.8231,3200.0
2005-12-14 14:30:00,53.75,53.8,53.35,53.35,7300.0,47.832,47.8765,47.476,47.476,7300.0
2005-12-14 15:00:00,53.36,53.45,53.36,53.44,1700.0,47.4849,47.565,47.4849,47.5561,1700.0
2005-12-14 15:30:00,53.43,53.52,53.21,53.4,17400.0,47.5472,47.6273,47.3514,47.5205,17400.0
2005-12-15 09:30:00,53.5,53.6,52.75,52.88,10600.0,47.6095,47.6985,46.9421,47.0578,10600.0
2005-12-15 10:00:00,52.79,52.9,52.21,52.4,16200.0,46.9777,47.0756,46.4616,46.6306,16200.0
2005-12-15 10:30:00,52.46,52.95,52.4,52.82,14700.0,46.684,47.1201,46.6306,47.0044,14700.0
2005-12-15 11:00:00,52.82,52.9,52.39,52.69,33200.0,47.0044,47.0756,46.6217,46.8887,33200.0
2005-12-15 11:30:00,52.61,52.7,52.38,52.55,3200.0,46.8175,46.8976,46.6128,46.7641,3200.0
2005-12-15 12:00:00,52.55,52.64,52.16,52.27,25500.0,46.7641,46.8442,46.4171,46.5149,25500.0
2005-12-15 12:30:00,52.32,52.4,52.23,52.25,3500.0,46.5594,46.6306,46.4793,46.4971,3500.0
2005-12-15 13:00:00,52.1,52.18,51.75,52.0,10400.0,46.3637,46.4349,46.0522,46.2747,10400.0
2005-12-15 13:30:00,52.03,52.32,52.02,52.21,6000.0,46.3014,46.5594,46.2925,46.4616,6000.0
2005-12-15 14:00:00,52.25,52.27,52.19,52.24,2100.0,46.4971,46.5149,46.4438,46.4882,2100.0
2005-12-15 14:30:00,52.24,52.36,52.21,52.35,12500.0,46.4882,46.595,46.4616,46.5861,12500.0
2005-12-15 15:00:00,52.37,52.38,52.19,52.27,12500.0,46.6039,46.6128,46.4438,46.5149,12500.0
2005-12-15 15:30:00,52.25,52.46,51.95,52.01,28000.0,46.4971,46.684,46.2302,46.2836,28000.0
2005-12-16 09:30:00,51.75,51.92,51.52,51.81,128700.0,46.0522,46.2035,45.8475,46.1056,128700.0
2005-12-16 10:00:00,51.85,52.09,51.81,51.97,24800.0,46.1412,46.3548,46.1056,46.248,24800.0
2005-12-16 10:30:00,51.96,52.0,51.8,51.83,10800.0,46.2391,46.2747,46.0967,46.1234,10800.0
2005-12-16 11:00:00,51.84,51.92,51.79,51.8,3600.0,46.1323,46.2035,46.0878,46.0967,3600.0
2005-12-16 11:30:00,51.82,51.98,51.75,51.75,6800.0,46.1145,46.2569,46.0522,46.0522,6800.0
2005-12-16 12:00:00,51.74,51.88,51.69,51.86,3600.0,46.0433,46.1679,45.9988,46.1501,3600.0
2005-12-16 12:30:00,51.85,51.86,51.68,51.7,5400.0,46.1412,46.1501,45.9899,46.0077,5400.0
2005-12-16 13:00:00,51.73,51.8,51.69,51.78,7000.0,46.0344,46.0967,45.9988,46.0789,7000.0
2005-12-16 13:30:00,51.8,51.83,51.75,51.75,8400.0,46.0967,46.1234,46.0522,46.0522,8400.0
2005-12-16 14:00:00,51.75,51.83,51.59,51.82,10000.0,46.0522,46.1234,45.9098,46.1145,10000.0
2005-12-16 14:30:00,51.71,51.8,51.66,51.67,7900.0,46.0166,46.0967,45.9721,45.981,7900.0
2005-12-16 15:00:00,51.7,51.95,51.7,51.95,11700.0,46.0077,46.2302,46.0077,46.2302,11700.0
2005-12-16 15:30:00,51.89,51.93,51.51,51.57,29800.0,46.1768,46.2124,45.8386,45.892,29800.0
2005-12-19 09:30:00,51.5,51.6,51.15,51.15,7300.0,45.8297,45.9187,45.5183,45.5183,7300.0
2005-12-19 10:00:00,51.1,51.1,50.7,50.78,9100.0,45.4738,45.4738,45.1178,45.189,9100.0
2005-12-19 10:30:00,50.87,50.87,50.68,50.7,14700.0,45.2691,45.2691,45.1,45.1178,14700.0
2005-12-19 11:00:00,50.73,51.06,50.73,50.82,12900.0,45.1445,45.4382,45.1445,45.2246,12900.0
2005-12-19 11:30:00,50.83,50.84,50.62,50.66,8500.0,45.2335,45.2424,45.0466,45.0822,8500.0
2005-12-19 12:00:00,50.67,50.75,50.59,50.6,16500.0,45.0911,45.1623,45.0199,45.0288,16500.0
2005-12-19 12:30:00,50.61,50.7,50.54,50.63,6200.0,45.0377,45.1178,44.9754,45.0555,6200.0
2005-12-19 13:00:00,50.63,50.63,50.37,50.46,17000.0,45.0555,45.0555,44.8241,44.9042,17000.0
2005-12-19 13:30:00,50.46,50.47,49.9,50.0,30000.0,44.9042,44.9131,44.4059,44.4949,30000.0
2005-12-19 14:00:00,49.85,50.35,49.64,50.25,23100.0,44.3614,44.8063,44.1745,44.7174,23100.0
2005-12-19 14:30:00,50.21,50.63,50.21,50.52,15500.0,44.6818,45.0555,44.6818,44.9576,15500.0
2005-12-19 15:00:00,50.5,50.6,50.35,50.51,7700.0,44.9398,45.0288,44.8063,44.9487,7700.0
2005-12-19 15:30:00,50.53,50.53,50.05,50.19,34100.0,44.9665,44.9665,44.5394,44.664,34100.0
2005-12-20 09:30:00,50.0,50.15,49.88,49.91,38000.0,44.4949,44.6284,44.3881,44.4148,38000.0
2005-12-20 10:00:00,49.95,49.98,49.63,49.75,8300.0,44.4504,44.4771,44.1656,44.2724,8300.0
2005-12-20 10:30:00,49.75,49.99,49.69,49.98,19200.0,44.2724,44.486,44.219,44.4771,19200.0
2005-12-20 11:00:00,50.0,50.32,49.97,50.04,18600.0,44.4949,44.7796,44.4682,44.5305,18600.0
2005-12-20 11:30:00,50.0,50.1,49.92,49.98,9800.0,44.4949,44.5839,44.4237,44.4771,9800.0
2005-12-20 12:00:00,49.98,50.4,49.98,50.3,20200.0,44.4771,44.8508,44.4771,44.7618,20200.0
2005-12-20 12:30:00,50.4,50.53,50.37,50.5,21800.0,44.8508,44.9665,44.8241,44.9398,21800.0
2005-12-20 13:00:00,50.45,50.5,50.19,50.19,9500.0,44.8953,44.9398,44.664,44.664,9500.0
2005-12-20 13:30:00,50.19,50.19,49.94,50.1,6800.0,44.664,44.664,44.4415,44.5839,6800.0
2005-12-20 14:00:00,50.16,50.28,50.01,50.25,7800.0,44.6373,44.744,44.5038,44.7174,7800.0
2005-12-20 14:30:00,50.25,50.3,50.11,50.11,9600.0,44.7174,44.7618,44.5928,44.5928,9600.0
2005-12-20 15:00:00,50.19,50.19,49.56,49.98,36100.0,44.664,44.664,44.1033,44.4771,36100.0
2005-12-20 15:30:00,49.97,49.99,49.53,49.85,14300.0,44.4682,44.486,44.0766,44.3614,14300.0
2005-12-21 09:30:00,49.95,50.73,49.95,50.66,13400.0,44.4504,45.1445,44.4504,45.0822,13400.0
2005-12-21 10:00:00,50.8,50.8,50.58,50.67,9500.0,45.2068,45.2068,45.011,45.0911,9500.0
2005-12-21 10:30:00,50.68,50.69,50.19,50.42,5600.0,45.1,45.1089,44.664,44.8686,5600.0
2005-12-21 11:00:00,50.48,50.71,50.48,50.62,3700.0,44.922,45.1267,44.922,45.0466,3700.0
2005-12-21 11:30:00,50.64,50.76,50.59,50.7,7800.0,45.0644,45.1712,45.0199,45.1178,7800.0
2005-12-21 12:00:00,50.75,50.87,50.75,50.87,12800.0,45.1623,45.2691,45.1623,45.2691,12800.0
2005-12-21 12:30:00,50.95,51.05,50.73,50.73,6400.0,45.3403,45.4293,45.1445,45.1445,6400.0
2005-12-21 13:00:00,50.77,50.77,50.61,50.61,2700.0,45.1801,45.1801,45.0377,45.0377,2700.0
2005-12-21 13:30:00,50.6,50.68,50.24,50.24,1700.0,45.0288,45.1,44.7085,44.7085,1700.0
2005-12-21 14:00:00,50.37,50.74,50.37,50.74,3400.0,44.8241,45.1534,44.8241,45.1534,3400.0
2005-12-21 14:30:00,50.76,50.86,50.58,50.58,3800.0,45.1712,45.2602,45.011,45.011,3800.0
2005-12-21 15:00:00,50.58,50.66,50.47,50.47,8300.0,45.011,45.0822,44.9131,44.9131,8300.0
2005-12-21 15:30:00,50.45,50.72,50.41,50.69,6900.0,44.8953,45.1356,44.8597,45.1089,6900.0
2005-12-22 09:30:00,50.7,51.44,50.7,51.17,9000.0,45.1178,45.7763,45.1178,45.5361,9000.0
2005-12-22 10:00:00,51.24,51.44,51.13,51.33,12100.0,45.5983,45.7763,45.5005,45.6784,12100.0
2005-12-22 10:30:00,51.22,51.49,51.13,51.48,6600.0,45.5806,45.8208,45.5005,45.8119,6600.0
2005-12-22 11:00:00,51.47,51.55,51.37,51.5,5000.0,45.803,45.8742,45.714,45.8297,5000.0
2005-12-22 11:30:00,51.45,51.54,51.29,51.54,3300.0,45.7852,45.8653,45.6428,45.8653,3300.0
2005-12-22 12:00:00,51.5,51.51,51.15,51.19,4500.0,45.8297,45.8386,45.5183,45.5539,4500.0
2005-12-22 12:30:00,51.19,51.46,51.13,51.46,3600.0,45.5539,45.7941,45.5005,45.7941,3600.0
2005-12-22 13:00:00,51.44,51.47,51.33,51.38,3700.0,45.7763,45.803,45.6784,45.7229,3700.0
2005-12-22 13:30:00,51.42,51.66,51.42,51.62,3200.0,45.7585,45.9721,45.7585,45.9365,3200.0
2005-12-22 14:00:00,51.61,51.61,51.47,51.49,5900.0,45.9276,45.9276,45.803,45.8208,5900.0
2005-12-22 14:30:00,51.54,51.56,51.48,51.52,3100.0,45.8653,45.8831,45.8119,45.8475,3100.0
2005-12-22 15:00:00,51.48,51.58,51.37,51.46,6600.0,45.8119,45.9009,45.714,45.7941,6600.0
2005-12-22 15:30:00,51.43,51.43,51.19,51.36,15600.0,45.7674,45.7674,45.5539,45.7051,15600.0
2005-12-23 09:30:00,51.35,51.6,51.2,51.4,5500.0,45.6962,45.9187,45.5628,45.7407,5500.0
2005-12-23 10:00:00,51.48,51.48,51.32,51.32,4700.0,45.8119,45.8119,45.6695,45.6695,4700.0
2005-12-23 10:30:00,51.29,51.37,51.26,51.26,2100.0,45.6428,45.714,45.6161,45.6161,2100.0
2005-12-23 11:00:00,51.12,51.21,50.88,51.01,5000.0,45.4916,45.5717,45.278,45.3937,5000.0
2005-12-23 11:30:00,50.95,51.03,50.93,50.95,900.0,45.3403,45.4115,45.3225,45.3403,900.0
2005-12-23 12:00:00,50.96,51.05,50.96,51.05,4300.0,45.3492,45.4293,45.3492,45.4293,4300.0
2005-12-23 12:30:00,51.1,51.48,51.1,51.48,5600.0,45.4738,45.8119,45.4738,45.8119,5600.0
2005-12-23 13:00:00,51.48,51.49,51.22,51.22,1600.0,45.8119,45.8208,45.5806,45.5806,1600.0
2005-12-23 13:30:00,51.29,51.32,51.29,51.29,1200.0,45.6428,45.6695,45.6428,45.6428,1200.0
2005-12-23 14:00:00,51.17,51.17,51.09,51.09,500.0,45.5361,45.5361,45.4649,45.4649,500.0
2005-12-23 14:30:00,51.13,51.2,51.01,51.06,3800.0,45.5005,45.5628,45.3937,45.4382,3800.0
2005-12-23 15:00:00,51.1,51.1,50.86,50.86,1700.0,45.4738,45.4738,45.2602,45.2602,1700.0
2005-12-23 15:30:00,50.94,51.13,50.88,51.13,3900.0,45.3314,45.5005,45.278,45.5005,3900.0
2005-12-27 09:30:00,50.96,51.23,50.96,51.23,11800.0,45.3492,45.5895,45.3492,45.5895,11800.0
2005-12-27 10:00:00,51.19,51.19,50.93,50.93,1800.0,45.5539,45.5539,45.3225,45.3225,1800.0
2005-12-27 10:30:00,50.9,50.96,50.8,50.8,2800.0,45.2958,45.3492,45.2068,45.2068,2800.0
2005-12-27 11:00:00,50.83,50.83,50.43,50.55,6400.0,45.2335,45.2335,44.8775,44.9843,6400.0
2005-12-27 11:30:00,50.36,50.45,50.19,50.2,6100.0,44.8152,44.8953,44.664,44.6729,6100.0
2005-12-27 12:00:00,50.2,50.27,50.11,50.2,13200.0,44.6729,44.7351,44.5928,44.6729,13200.0
2005-12-27 12:30:00,50.2,50.4,50.1,50.4,7500.0,44.6729,44.8508,44.5839,44.8508,7500.0
2005-12-27 13:00:00,50.4,50.52,50.4,50.42,4800.0,44.8508,44.9576,44.8508,44.8686,4800.0
2005-12-27 13:30:00,50.35,50.36,50.12,50.13,12900.0,44.8063,44.8152,44.6017,44.6106,12900.0
2005-12-27 14:00:00,50.15,50.22,50.13,50.2,5300.0,44.6284,44.6907,44.6106,44.6729,5300.0
2005-12-27 14:30:00,50.26,50.37,50.25,50.25,3200.0,44.7263,44.8241,44.7174,44.7174,3200.0
2005-12-27 15:00:00,50.25,50.25,50.11,50.11,5100.0,44.7174,44.7174,44.5928,44.5928,5100.0
2005-12-27 15:30:00,50.14,50.24,50.05,50.09,11600.0,44.6195,44.7085,44.5394,44.575,11600.0
2005-12-28 09:30:00,50.15,50.17,49.31,49.5,10000.0,44.6284,44.6462,43.8808,44.0499,10000.0
2005-12-28 10:00:00,49.65,49.79,49.23,49.7,12900.0,44.1834,44.308,43.8097,44.2279,12900.0
2005-12-28 10:30:00,49.79,49.86,49.61,49.7,4000.0,44.308,44.3703,44.1478,44.2279,4000.0
2005-12-28 11:00:00,49.7,49.81,49.69,49.69,1800.0,44.2279,44.3258,44.219,44.219,1800.0
2005-12-28 11:30:00,49.77,49.9,49.74,49.9,2000.0,44.2902,44.4059,44.2635,44.4059,2000.0
2005-12-28 12:00:00,49.94,50.09,49.93,50.0,3300.0,44.4415,44.575,44.4326,44.4949,3300.0
2005-12-28 12:30:00,50.06,50.08,49.82,49.88,1800.0,44.5483,44.5661,44.3347,44.3881,1800.0
2005-12-28 13:00:00,49.87,49.9,49.8,49.8,1500.0,44.3792,44.4059,44.3169,44.3169,1500.0
2005-12-28 13:30:00,49.85,49.88,49.85,49.88,1000.0,44.3614,44.3881,44.3614,44.3881,1000.0
2005-12-28 14:00:00,49.94,50.39,49.94,50.39,5000.0,44.4415,44.8419,44.4415,44.8419,5000.0
2005-12-28 14:30:00,50.42,50.56,50.4,50.4,6500.0,44.8686,44.9932,44.8508,44.8508,6500.0
2005-12-28 15:00:00,50.46,50.62,50.4,50.61,4300.0,44.9042,45.0466,44.8508,45.0377,4300.0
2005-12-28 15:30:00,50.63,50.63,50.45,50.5,5700.0,45.0555,45.0555,44.8953,44.9398,5700.0
2005-12-29 09:30:00,50.33,50.33,49.99,50.12,5200.0,44.7885,44.7885,44.486,44.6017,5200.0
2005-12-29 10:00:00,50.05,50.17,50.03,50.17,2900.0,44.5394,44.6462,44.5216,44.6462,2900.0
2005-12-29 10:30:00,50.15,50.27,50.07,50.07,2600.0,44.6284,44.7351,44.5572,44.5572,2600.0
2005-12-29 11:00:00,50.14,50.32,50.14,50.15,2600.0,44.6195,44.7796,44.6195,44.6284,2600.0
2005-12-29 11:30:00,50.11,50.17,50.06,50.17,3200.0,44.5928,44.6462,44.5483,44.6462,3200.0
2005-12-29 12:00:00,50.21,50.38,50.13,50.38,8000.0,44.6818,44.833,44.6106,44.833,8000.0
2005-12-29 12:30:00,50.33,50.58,50.31,50.58,3200.0,44.7885,45.011,44.7707,45.011,3200.0
2005-12-29 13:00:00,50.64,50.64,50.42,50.53,3900.0,45.0644,45.0644,44.8686,44.9665,3900.0
2005-12-29 13:30:00,50.6,50.6,50.43,50.57,4600.0,45.0288,45.0288,44.8775,45.0021,4600.0
2005-12-29 14:00:00,50.55,50.73,50.55,50.62,2800.0,44.9843,45.1445,44.9843,45.0466,2800.0
2005-12-29 14:30:00,50.59,50.69,50.44,50.59,4700.0,45.0199,45.1089,44.8864,45.0199,4700.0
2005-12-29 15:00:00,50.63,50.68,50.41,50.55,21200.0,45.0555,45.1,44.8597,44.9843,21200.0
2005-12-29 15:30:00,50.56,50.6,50.33,50.33,13100.0,44.9932,45.0288,44.7885,44.7885,13100.0
2005-12-30 09:30:00,50.03,50.03,49.53,49.85,7500.0,44.5216,44.5216,44.0766,44.3614,7500.0
2005-12-30 10:00:00,49.82,49.82,49.45,49.5,5200.0,44.3347,44.3347,44.0054,44.0499,5200.0
2005-12-30 10:30:00,49.55,49.6,49.46,49.46,3700.0,44.0944,44.1389,44.0143,44.0143,3700.0
2005-12-30 11:00:00,49.49,49.53,49.39,49.39,5300.0,44.041,44.0766,43.952,43.952,5300.0
2005-12-30 11:30:00,49.45,49.5,49.32,49.34,3200.0,44.0054,44.0499,43.8897,43.9075,3200.0
2005-12-30 12:00:00,49.39,49.42,49.33,49.35,2000.0,43.952,43.9787,43.8986,43.9164,2000.0
2005-12-30 12:30:00,49.35,49.5,49.3,49.31,4200.0,43.9164,44.0499,43.8719,43.8808,4200.0
2005-12-30 13:00:00,49.32,49.39,49.25,49.25,3700.0,43.8897,43.952,43.8275,43.8275,3700.0
2005-12-30 13:30:00,49.26,49.39,49.26,49.35,3000.0,43.8364,43.952,43.8364,43.9164,3000.0
2005-12-30 14:00:00,49.37,49.64,49.36,49.45,7400.0,43.9342,44.1745,43.9253,44.0054,7400.0
2005-12-30 14:30:00,49.44,49.53,49.42,49.53,2800.0,43.9965,44.0766,43.9787,44.0766,2800.0
2005-12-30 15:00:00,49.44,49.55,49.4,49.55,6500.0,43.9965,44.0944,43.9609,44.0944,6500.0
2005-12-30 15:30:00,49.55,49.7,49.35,49.65,23200.0,44.0944,44.2279,43.9164,44.1834,23200.0
2006-01-03 09:30:00,49.52,49.91,49.42,49.48,14200.0,44.0677,44.4148,43.9787,44.0321,14200.0
2006-01-03 10:00:00,49.56,49.87,49.4,49.71,23600.0,44.1033,44.3792,43.9609,44.2368,23600.0
2006-01-03 10:30:00,49.71,49.72,49.41,49.44,51700.0,44.2368,44.2457,43.9698,43.9965,51700.0
2006-01-03 11:00:00,49.43,49.45,49.14,49.42,17700.0,43.9876,44.0054,43.7296,43.9787,17700.0
2006-01-03 11:30:00,49.45,49.73,49.45,49.73,10400.0,44.0054,44.2546,44.0054,44.2546,10400.0
2006-01-03 12:00:00,49.67,49.7,49.34,49.46,11200.0,44.2012,44.2279,43.9075,44.0143,11200.0
2006-01-03 12:30:00,49.46,49.8,49.46,49.74,4100.0,44.0143,44.3169,44.0143,44.2635,4100.0
2006-01-03 13:00:00,49.74,50.44,49.74,49.86,29500.0,44.2635,44.8864,44.2635,44.3703,29500.0
2006-01-03 13:30:00,49.86,50.19,49.85,50.13,4000.0,44.3703,44.664,44.3614,44.6106,4000.0
2006-01-03 14:00:00,50.13,50.86,50.11,50.69,12800.0,44.6106,45.2602,44.5928,45.1089,12800.0
2006-01-03 14:30:00,50.81,51.32,50.81,51.29,12900.0,45.2157,45.6695,45.2157,45.6428,12900.0
2006-01-03 15:00:00,51.3,52.62,51.3,52.58,64500.0,45.6517,46.8264,45.6517,46.7908,64500.0
2006-01-03 15:30:00,52.61,52.68,51.91,52.09,73900.0,46.8175,46.8798,46.1946,46.3548,73900.0
2006-01-04 09:30:00,52.15,52.36,51.95,52.17,8100.0,46.4082,46.595,46.2302,46.426,8100.0
2006-01-04 10:00:00,52.17,52.4,51.9,52.14,13100.0,46.426,46.6306,46.1857,46.3993,13100.0
2006-01-04 10:30:00,52.08,52.34,51.99,52.32,9900.0,46.3459,46.5772,46.2658,46.5594,9900.0
2006-01-04 11:00:00,52.32,52.33,51.94,52.29,9700.0,46.5594,46.5683,46.2213,46.5327,9700.0
2006-01-04 11:30:00,52.33,52.74,52.28,52.67,21400.0,46.5683,46.9332,46.5238,46.8709,21400.0
2006-01-04 12:00:00,52.72,53.26,52.63,52.63,27300.0,46.9154,47.3959,46.8353,46.8353,27300.0
2006-01-04 12:30:00,52.63,53.21,52.31,53.12,11000.0,46.8353,47.3514,46.5505,47.2714,11000.0
2006-01-04 13:00:00,53.0,53.01,52.7,52.87,9700.0,47.1646,47.1735,46.8976,47.0489,9700.0
2006-01-04 13:30:00,52.85,52.88,52.36,52.75,13500.0,47.0311,47.0578,46.595,46.9421,13500.0
2006-01-04 14:00:00,52.76,52.77,52.36,52.44,15000.0,46.951,46.9599,46.595,46.6662,15000.0
2006-01-04 14:30:00,52.38,52.91,52.38,52.59,16100.0,46.6128,47.0845,46.6128,46.7997,16100.0
2006-01-04 15:00:00,52.65,52.9,52.65,52.9,18000.0,46.8531,47.0756,46.8531,47.0756,18000.0
2006-01-04 15:30:00,52.84,52.92,52.63,52.75,34700.0,47.0222,47.0934,46.8353,46.9421,34700.0
2006-01-05 09:30:00,52.5,52.75,52.38,52.5,5500.0,46.7196,46.9421,46.6128,46.7196,5500.0
2006-01-05 10:00:00,52.6,52.9,52.6,52.85,12000.0,46.8086,47.0756,46.8086,47.0311,12000.0
2006-01-05 10:30:00,52.85,53.44,52.58,53.21,39100.0,47.0311,47.5561,46.7908,47.3514,39100.0
2006-01-05 11:00:00,53.22,53.64,53.15,53.5,17300.0,47.3603,47.7341,47.2981,47.6095,17300.0
2006-01-05 11:30:00,53.41,54.0,52.96,53.87,33600.0,47.5294,48.0545,47.129,47.9388,33600.0
2006-01-05 12:00:00,53.83,54.33,53.72,53.9,20400.0,47.9032,48.3481,47.8053,47.9655,20400.0
2006-01-05 12:30:00,53.97,53.97,53.56,53.58,8300.0,48.0278,48.0278,47.6629,47.6807,8300.0
2006-01-05 13:00:00,53.55,53.6,53.31,53.59,7800.0,47.654,47.6985,47.4404,47.6896,7800.0
2006-01-05 13:30:00,53.5,53.82,53.4,53.74,18900.0,47.6095,47.8943,47.5205,47.8231,18900.0
2006-01-05 14:00:00,53.75,54.25,53.59,54.15,31600.0,47.832,48.2769,47.6896,48.188,31600.0
2006-01-05 14:30:00,54.12,54.24,54.02,54.12,22300.0,48.1613,48.268,48.0723,48.1613,22300.0
2006-01-05 15:00:00,54.18,54.95,54.01,54.71,49300.0,48.2146,48.8999,48.0634,48.6863,49300.0
2006-01-05 15:30:00,54.71,54.72,54.05,54.17,49700.0,48.6863,48.6952,48.099,48.2057,49700.0
2006-01-06 09:30:00,53.9,54.01,53.5,53.8,15900.0,47.9655,48.0634,47.6095,47.8765,15900.0
2006-01-06 10:00:00,53.76,53.84,52.8,53.0,13000.0,47.8409,47.9121,46.9866,47.1646,13000.0
2006-01-06 10:30:00,53.04,53.33,52.96,53.3,6200.0,47.2002,47.4582,47.129,47.4315,6200.0
2006-01-06 11:00:00,53.24,53.4,53.05,53.4,9700.0,47.3781,47.5205,47.2091,47.5205,9700.0
2006-01-06 11:30:00,53.38,53.59,53.35,53.42,6000.0,47.5027,47.6896,47.476,47.5383,6000.0
2006-01-06 12:00:00,53.51,53.88,53.42,53.84,10100.0,47.6184,47.9477,47.5383,47.9121,10100.0
2006-01-06 12:30:00,53.82,54.13,53.75,53.8,12700.0,47.8943,48.1702,47.832,47.8765,12700.0
2006-01-06 13:00:00,53.76,53.98,53.74,53.77,5600.0,47.8409,48.0367,47.8231,47.8498,5600.0
2006-01-06 13:30:00,53.81,54.05,53.74,53.9,11200.0,47.8854,48.099,47.8231,47.9655,11200.0
2006-01-06 14:00:00,53.94,54.22,53.83,54.16,7300.0,48.0011,48.2502,47.9032,48.1969,7300.0
2006-01-06 14:30:00,54.2,54.44,54.05,54.39,14000.0,48.2324,48.446,48.099,48.4015,14000.0
2006-01-06 15:00:00,54.32,54.5,54.17,54.46,13400.0,48.3392,48.4994,48.2057,48.4638,13400.0
2006-01-06 15:30:00,54.46,54.46,54.06,54.41,22900.0,48.4638,48.4638,48.1079,48.4193,22900.0
2006-01-09 09:30:00,54.75,55.24,54.7,55.05,18400.0,48.7219,49.1579,48.6774,48.9889,18400.0
2006-01-09 10:00:00,55.08,55.08,54.62,54.62,7900.0,49.0156,49.0156,48.6062,48.6062,7900.0
2006-01-09 10:30:00,54.6,54.6,54.41,54.53,8600.0,48.5884,48.5884,48.4193,48.5261,8600.0
2006-01-09 11:00:00,54.54,54.84,54.43,54.82,22500.0,48.535,48.802,48.4371,48.7842,22500.0
2006-01-09 11:30:00,54.82,54.88,54.61,54.79,13300.0,48.7842,48.8376,48.5973,48.7575,13300.0
2006-01-09 12:00:00,54.84,54.92,54.8,54.91,12600.0,48.802,48.8732,48.7664,48.8643,12600.0
2006-01-09 12:30:00,54.92,54.94,54.88,54.94,25900.0,48.8732,48.891,48.8376,48.891,25900.0
2006-01-09 13:00:00,54.94,55.03,54.88,55.01,12400.0,48.891,48.9711,48.8376,48.9533,12400.0
2006-01-09 13:30:00,54.97,55.14,54.85,54.89,13500.0,48.9177,49.069,48.8109,48.8465,13500.0
2006-01-09 14:00:00,54.91,55.0,54.8,54.9,8900.0,48.8643,48.9444,48.7664,48.8554,8900.0
2006-01-09 14:30:00,54.93,55.0,54.9,54.91,15400.0,48.8821,48.9444,48.8554,48.8643,15400.0
2006-01-09 15:00:00,54.9,55.0,54.82,54.98,16700.0,48.8554,48.9444,48.7842,48.9266,16700.0
2006-01-09 15:30:00,54.95,55.21,54.9,55.05,22500.0,48.8999,49.1312,48.8554,48.9889,22500.0
2006-01-10 09:30:00,53.18,53.46,51.25,51.42,64500.0,47.3248,47.5739,45.6072,45.7585,64500.0
2006-01-10 10:00:00,51.42,52.61,51.35,52.15,36500.0,45.7585,46.8175,45.6962,46.4082,36500.0
2006-01-10 10:30:00,52.14,52.69,52.12,52.56,20500.0,46.3993,46.8887,46.3815,46.773,20500.0
2006-01-10 11:00:00,52.54,52.79,52.25,52.56,19600.0,46.7552,46.9777,46.4971,46.773,19600.0
2006-01-10 11:30:00,52.41,52.6,52.23,52.5,24600.0,46.6395,46.8086,46.4793,46.7196,24600.0
2006-01-10 12:00:00,52.52,53.0,52.5,52.65,15700.0,46.7374,47.1646,46.7196,46.8531,15700.0
2006-01-10 12:30:00,52.65,52.7,52.3,52.41,8000.0,46.8531,46.8976,46.5416,46.6395,8000.0
2006-01-10 13:00:00,52.51,52.64,52.34,52.64,10700.0,46.7285,46.8442,46.5772,46.8442,10700.0
2006-01-10 13:30:00,52.64,52.94,52.63,52.75,10300.0,46.8442,47.1112,46.8353,46.9421,10300.0
2006-01-10 14:00:00,52.8,52.88,52.46,52.46,19000.0,46.9866,47.0578,46.684,46.684,19000.0
2006-01-10 14:30:00,52.48,52.8,52.42,52.59,18400.0,46.7018,46.9866,46.6484,46.7997,18400.0
2006-01-10 15:00:00,52.52,52.89,52.45,52.58,17600.0,46.7374,47.0667,46.6751,46.7908,17600.0
2006-01-10 15:30:00,52.58,52.84,52.39,52.69,34700.0,46.7908,47.0222,46.6217,46.8887,34700.0
2006-01-11 09:30:00,52.68,53.25,52.53,52.91,23200.0,46.8798,47.387,46.7463,47.0845,23200.0
2006-01-11 10:00:00,52.9,53.04,52.72,52.92,5200.0,47.0756,47.2002,46.9154,47.0934,5200.0
2006-01-11 10:30:00,52.89,52.97,52.65,52.8,7100.0,47.0667,47.1379,46.8531,46.9866,7100.0
2006-01-11 11:00:00,52.82,52.86,52.22,52.27,9900.0,47.0044,47.04,46.4704,46.5149,9900.0
2006-01-11 11:30:00,52.26,52.37,51.98,52.21,14900.0,46.506,46.6039,46.2569,46.4616,14900.0
2006-01-11 12:00:00,52.14,52.14,51.88,51.96,14200.0,46.3993,46.3993,46.1679,46.2391,14200.0
2006-01-11 12:30:00,51.97,52.17,51.97,51.99,6200.0,46.248,46.426,46.248,46.2658,6200.0
2006-01-11 13:00:00,52.12,52.12,51.73,52.09,12500.0,46.3815,46.3815,46.0344,46.3548,12500.0
2006-01-11 13:30:00,52.07,52.25,52.0,52.14,8500.0,46.337,46.4971,46.2747,46.3993,8500.0
2006-01-11 14:00:00,52.25,52.25,52.06,52.15,9200.0,46.4971,46.4971,46.3281,46.4082,9200.0
2006-01-11 14:30:00,52.24,52.34,52.06,52.12,23600.0,46.4882,46.5772,46.3281,46.3815,23600.0
2006-01-11 15:00:00,52.17,52.33,52.08,52.25,13900.0,46.426,46.5683,46.3459,46.4971,13900.0
2006-01-11 15:30:00,52.27,52.63,52.25,52.5,34800.0,46.5149,46.8353,46.4971,46.7196,34800.0
2006-01-12 09:30:00,52.48,52.6,52.2,52.2,12500.0,46.7018,46.8086,46.4527,46.4527,12500.0
2006-01-12 10:00:00,52.2,52.26,52.0,52.26,13700.0,46.4527,46.506,46.2747,46.506,13700.0
2006-01-12 10:30:00,52.26,52.29,52.1,52.19,11000.0,46.506,46.5327,46.3637,46.4438,11000.0
2006-01-12 11:00:00,52.19,52.28,52.05,52.23,7900.0,46.4438,46.5238,46.3192,46.4793,7900.0
2006-01-12 11:30:00,52.28,52.48,52.21,52.35,13100.0,46.5238,46.7018,46.4616,46.5861,13100.0
2006-01-12 12:00:00,52.36,52.36,51.94,51.95,14100.0,46.595,46.595,46.2213,46.2302,14100.0
2006-01-12 12:30:00,51.93,52.28,51.92,52.09,14800.0,46.2124,46.5238,46.2035,46.3548,14800.0
2006-01-12 13:00:00,52.08,52.08,51.96,52.02,6600.0,46.3459,46.3459,46.2391,46.2925,6600.0
2006-01-12 13:30:00,52.06,52.09,51.79,51.85,5700.0,46.3281,46.3548,46.0878,46.1412,5700.0
2006-01-12 14:00:00,51.88,51.89,51.39,51.44,9200.0,46.1679,46.1768,45.7318,45.7763,9200.0
2006-01-12 14:30:00,51.44,51.44,51.08,51.18,28900.0,45.7763,45.7763,45.456,45.545,28900.0
2006-01-12 15:00:00,51.17,51.19,51.04,51.1,34300.0,45.5361,45.5539,45.4204,45.4738,34300.0
2006-01-12 15:30:00,51.1,51.34,51.03,51.27,39500.0,45.4738,45.6873,45.4115,45.625,39500.0
2006-01-13 09:30:00,51.18,51.61,51.15,51.61,13500.0,45.545,45.9276,45.5183,45.9276,13500.0
2006-01-13 10:00:00,51.55,51.77,51.55,51.7,12000.0,45.8742,46.07,45.8742,46.0077,12000.0
2006-01-13 10:30:00,51.81,52.03,51.8,51.89,30200.0,46.1056,46.3014,46.0967,46.1768,30200.0
2006-01-13 11:00:00,51.85,51.9,51.75,51.85,9300.0,46.1412,46.1857,46.0522,46.1412,9300.0
2006-01-13 11:30:00,51.86,51.9,51.78,51.84,7300.0,46.1501,46.1857,46.0789,46.1323,7300.0
2006-01-13 12:00:00,51.85,51.9,51.7,51.71,6800.0,46.1412,46.1857,46.0077,46.0166,6800.0
2006-01-13 12:30:00,51.71,51.8,51.47,51.71,11000.0,46.0166,46.0967,45.803,46.0166,11000.0
2006-01-13 13:00:00,51.71,51.71,51.54,51.59,10100.0,46.0166,46.0166,45.8653,45.9098,10100.0
2006-01-13 13:30:00,51.59,51.63,51.29,51.45,15600.0,45.9098,45.9454,45.6428,45.7852,15600.0
2006-01-13 14:00:00,51.45,51.58,51.37,51.45,8000.0,45.7852,45.9009,45.714,45.7852,8000.0
2006-01-13 14:30:00,51.43,51.83,51.4,51.7,24500.0,45.7674,46.1234,45.7407,46.0077,24500.0
2006-01-13 15:00:00,51.68,51.72,51.6,51.7,50600.0,45.9899,46.0255,45.9187,46.0077,50600.0
2006-01-13 15:30:00,51.72,51.78,51.53,51.7,19800.0,46.0255,46.0789,45.8564,46.0077,19800.0
2006-01-17 09:30:00,51.36,51.36,51.06,51.15,15100.0,45.7051,45.7051,45.4382,45.5183,15100.0
2006-01-17 10:00:00,51.15,51.18,51.08,51.17,12700.0,45.5183,45.545,45.456,45.5361,12700.0
2006-01-17 10:30:00,51.15,51.18,51.08,51.11,27200.0,45.5183,45.545,45.456,45.4827,27200.0
2006-01-17 11:00:00,51.15,51.17,50.98,50.98,17400.0,45.5183,45.5361,45.367,45.367,17400.0
2006-01-17 11:30:00,50.79,51.04,50.66,50.87,14600.0,45.1979,45.4204,45.0822,45.2691,14600.0
2006-01-17 12:00:00,50.89,50.9,50.52,50.52,9500.0,45.2869,45.2958,44.9576,44.9576,9500.0
2006-01-17 12:30:00,50.52,50.7,50.5,50.63,7200.0,44.9576,45.1178,44.9398,45.0555,7200.0
2006-01-17 13:00:00,50.6,50.86,50.54,50.86,14100.0,45.0288,45.2602,44.9754,45.2602,14100.0
2006-01-17 13:30:00,50.86,50.86,50.81,50.86,4200.0,45.2602,45.2602,45.2157,45.2602,4200.0
2006-01-17 14:00:00,50.86,50.97,50.84,50.85,14100.0,45.2602,45.3581,45.2424,45.2513,14100.0
2006-01-17 14:30:00,50.77,50.85,50.74,50.85,7700.0,45.1801,45.2513,45.1534,45.2513,7700.0
2006-01-17 15:00:00,50.85,50.94,50.79,50.88,10600.0,45.2513,45.3314,45.1979,45.278,10600.0
2006-01-17 15:30:00,50.92,51.0,50.84,50.92,11300.0,45.3136,45.3848,45.2424,45.3136,11300.0
2006-01-18 09:30:00,50.75,50.9,50.74,50.81,10900.0,45.1623,45.2958,45.1534,45.2157,10900.0
2006-01-18 10:00:00,50.82,51.41,50.73,51.26,30300.0,45.2246,45.7496,45.1445,45.6161,30300.0
2006-01-18 10:30:00,51.13,51.16,50.74,50.74,10500.0,45.5005,45.5272,45.1534,45.1534,10500.0
2006-01-18 11:00:00,50.73,50.81,50.54,50.8,9800.0,45.1445,45.2157,44.9754,45.2068,9800.0
2006-01-18 11:30:00,50.79,51.05,50.79,50.89,10900.0,45.1979,45.4293,45.1979,45.2869,10900.0
2006-01-18 12:00:00,50.89,50.98,50.71,50.75,10100.0,45.2869,45.367,45.1267,45.1623,10100.0
2006-01-18 12:30:00,50.77,51.05,50.73,50.96,7000.0,45.1801,45.4293,45.1445,45.3492,7000.0
2006-01-18 13:00:00,50.95,51.06,50.87,50.97,6300.0,45.3403,45.4382,45.2691,45.3581,6300.0
2006-01-18 13:30:00,50.97,50.98,50.88,50.93,4000.0,45.3581,45.367,45.278,45.3225,4000.0
2006-01-18 14:00:00,50.93,51.23,50.93,51.09,7700.0,45.3225,45.5895,45.3225,45.4649,7700.0
2006-01-18 14:30:00,51.08,51.09,50.9,50.9,7500.0,45.456,45.4649,45.2958,45.2958,7500.0
2006-01-18 15:00:00,50.92,50.97,50.71,50.93,14400.0,45.3136,45.3581,45.1267,45.3225,14400.0
2006-01-18 15:30:00,50.95,51.01,50.82,50.9,16200.0,45.3403,45.3937,45.2246,45.2958,16200.0
2006-01-19 09:30:00,50.89,51.0,50.65,50.73,11900.0,45.2869,45.3848,45.0733,45.1445,11900.0
2006-01-19 10:00:00,50.74,51.03,50.6,50.6,17000.0,45.1534,45.4115,45.0288,45.0288,17000.0
2006-01-19 10:30:00,50.55,50.98,50.47,50.76,9500.0,44.9843,45.367,44.9131,45.1712,9500.0
2006-01-19 11:00:00,50.76,50.9,50.75,50.9,14300.0,45.1712,45.2958,45.1623,45.2958,14300.0
2006-01-19 11:30:00,50.89,50.98,50.86,50.96,8600.0,45.2869,45.367,45.2602,45.3492,8600.0
2006-01-19 12:00:00,50.96,51.06,50.85,50.86,11700.0,45.3492,45.4382,45.2513,45.2602,11700.0
2006-01-19 12:30:00,50.87,51.07,50.85,51.01,11400.0,45.2691,45.4471,45.2513,45.3937,11400.0
2006-01-19 13:00:00,51.01,51.29,51.0,51.29,13400.0,45.3937,45.6428,45.3848,45.6428,13400.0
2006-01-19 13:30:00,51.29,51.6,51.29,51.42,9800.0,45.6428,45.9187,45.6428,45.7585,9800.0
2006-01-19 14:00:00,51.41,51.52,51.15,51.15,8300.0,45.7496,45.8475,45.5183,45.5183,8300.0
2006-01-19 14:30:00,51.16,51.25,51.02,51.2,10100.0,45.5272,45.6072,45.4026,45.5628,10100.0
2006-01-19 15:00:00,51.22,51.44,51.06,51.17,11300.0,45.5806,45.7763,45.4382,45.5361,11300.0
2006-01-19 15:30:00,51.13,51.21,51.05,51.18,18700.0,45.5005,45.5717,45.4293,45.545,18700.0
2006-01-20 09:30:00,51.05,51.05,50.38,50.47,14000.0,45.4293,45.4293,44.833,44.9131,14000.0
2006-01-20 10:00:00,50.26,50.69,50.26,50.65,10800.0,44.7263,45.1089,44.7263,45.0733,10800.0
2006-01-20 10:30:00,50.65,50.65,50.15,50.26,30000.0,45.0733,45.0733,44.6284,44.7263,30000.0
2006-01-20 11:00:00,50.32,50.35,50.1,50.2,17400.0,44.7796,44.8063,44.5839,44.6729,17400.0
2006-01-20 11:30:00,50.12,50.22,49.67,49.84,12600.0,44.6017,44.6907,44.2012,44.3525,12600.0
2006-01-20 12:00:00,49.88,49.95,49.73,49.86,8200.0,44.3881,44.4504,44.2546,44.3703,8200.0
2006-01-20 12:30:00,49.86,49.86,49.67,49.77,11200.0,44.3703,44.3703,44.2012,44.2902,11200.0
2006-01-20 13:00:00,49.77,49.77,49.26,49.29,20300.0,44.2902,44.2902,43.8364,43.863,20300.0
2006-01-20 13:30:00,49.21,49.45,49.21,49.25,25000.0,43.7919,44.0054,43.7919,43.8275,25000.0
2006-01-20 14:00:00,49.24,49.45,49.24,49.45,6000.0,43.8186,44.0054,43.8186,44.0054,6000.0
2006-01-20 14:30:00,49.46,49.77,49.37,49.55,12100.0,44.0143,44.2902,43.9342,44.0944,12100.0
2006-01-20 15:00:00,49.55,49.76,49.55,49.68,17100.0,44.0944,44.2813,44.0944,44.2101,17100.0
2006-01-20 15:30:00,49.7,49.8,49.48,49.61,27200.0,44.2279,44.3169,44.0321,44.1478,27200.0
2006-01-23 09:30:00,49.69,49.69,49.4,49.41,18000.0,44.219,44.219,43.9609,43.9698,18000.0
2006-01-23 10:00:00,49.41,49.62,49.0,49.29,31400.0,43.9698,44.1567,43.605,43.863,31400.0
2006-01-23 10:30:00,49.29,49.29,49.2,49.26,9400.0,43.863,43.863,43.783,43.8364,9400.0
2006-01-23 11:00:00,49.3,49.48,49.3,49.32,15800.0,43.8719,44.0321,43.8719,43.8897,15800.0
2006-01-23 11:30:00,49.3,49.73,49.3,49.63,10900.0,43.8719,44.2546,43.8719,44.1656,10900.0
2006-01-23 12:00:00,49.63,49.7,49.5,49.65,11700.0,44.1656,44.2279,44.0499,44.1834,11700.0
2006-01-23 12:30:00,49.6,49.61,49.5,49.51,5800.0,44.1389,44.1478,44.0499,44.0588,5800.0
2006-01-23 13:00:00,49.51,49.55,49.51,49.55,4300.0,44.0588,44.0944,44.0588,44.0944,4300.0
2006-01-23 13:30:00,49.52,49.54,49.43,49.43,9600.0,44.0677,44.0855,43.9876,43.9876,9600.0
2006-01-23 14:00:00,49.44,49.62,49.44,49.6,10000.0,43.9965,44.1567,43.9965,44.1389,10000.0
2006-01-23 14:30:00,49.59,49.7,49.45,49.6,6700.0,44.13,44.2279,44.0054,44.1389,6700.0
2006-01-23 15:00:00,49.61,49.68,49.51,49.63,3300.0,44.1478,44.2101,44.0588,44.1656,3300.0
2006-01-23 15:30:00,49.62,49.67,49.43,49.53,15800.0,44.1567,44.2012,43.9876,44.0766,15800.0
2006-01-24 09:30:00,49.7,49.8,49.58,49.63,11000.0,44.2279,44.3169,44.1211,44.1656,11000.0
2006-01-24 10:00:00,49.51,49.76,49.48,49.76,4800.0,44.0588,44.2813,44.0321,44.2813,4800.0
2006-01-24 10:30:00,49.76,49.97,49.7,49.85,8900.0,44.2813,44.4682,44.2279,44.3614,8900.0
2006-01-24 11:00:00,49.81,50.16,49.78,50.1,11800.0,44.3258,44.6373,44.2991,44.5839,11800.0
2006-01-24 11:30:00,50.09,50.21,50.05,50.09,6400.0,44.575,44.6818,44.5394,44.575,6400.0
2006-01-24 12:00:00,50.09,50.09,49.82,49.82,4900.0,44.575,44.575,44.3347,44.3347,4900.0
2006-01-24 12:30:00,49.82,50.28,49.82,49.97,11200.0,44.3347,44.744,44.3347,44.4682,11200.0
2006-01-24 13:00:00,50.0,50.02,49.92,50.02,3000.0,44.4949,44.5127,44.4237,44.5127,3000.0
2006-01-24 13:30:00,50.04,50.25,49.99,50.25,2100.0,44.5305,44.7174,44.486,44.7174,2100.0
2006-01-24 14:00:00,50.34,50.64,50.34,50.58,9700.0,44.7974,45.0644,44.7974,45.011,9700.0
2006-01-24 14:30:00,50.56,50.68,50.39,50.43,8600.0,44.9932,45.1,44.8419,44.8775,8600.0
2006-01-24 15:00:00,50.44,50.68,50.41,50.68,12500.0,44.8864,45.1,44.8597,45.1,12500.0
2006-01-24 15:30:00,50.7,50.74,50.48,50.74,28000.0,45.1178,45.1534,44.922,45.1534,28000.0
2006-01-25 09:30:00,51.16,51.4,50.98,50.99,11300.0,45.5272,45.7407,45.367,45.3759,11300.0
2006-01-25 10:00:00,50.99,50.99,50.67,50.73,13400.0,45.3759,45.3759,45.0911,45.1445,13400.0
2006-01-25 10:30:00,50.69,51.05,50.67,50.9,8200.0,45.1089,45.4293,45.0911,45.2958,8200.0
2006-01-25 11:00:00,50.9,50.95,50.7,50.7,6500.0,45.2958,45.3403,45.1178,45.1178,6500.0
2006-01-25 11:30:00,50.66,50.66,50.39,50.39,4500.0,45.0822,45.0822,44.8419,44.8419,4500.0
2006-01-25 12:00:00,50.38,50.4,49.99,50.1,6400.0,44.833,44.8508,44.486,44.5839,6400.0
2006-01-25 12:30:00,50.1,50.25,50.1,50.2,3900.0,44.5839,44.7174,44.5839,44.6729,3900.0
2006-01-25 13:00:00,50.2,50.54,50.14,50.54,10100.0,44.6729,44.9754,44.6195,44.9754,10100.0
2006-01-25 13:30:00,50.6,50.6,50.3,50.41,11700.0,45.0288,45.0288,44.7618,44.8597,11700.0
2006-01-25 14:00:00,50.4,50.55,50.24,50.34,11800.0,44.8508,44.9843,44.7085,44.7974,11800.0
2006-01-25 14:30:00,50.38,50.56,50.38,50.48,8700.0,44.833,44.9932,44.833,44.922,8700.0
2006-01-25 15:00:00,50.49,50.57,50.43,50.57,10900.0,44.9309,45.0021,44.8775,45.0021,10900.0
2006-01-25 15:30:00,50.62,51.1,50.58,50.94,37600.0,45.0466,45.4738,45.011,45.3314,37600.0
2006-01-26 09:30:00,51.48,51.66,51.33,51.63,5800.0,45.8119,45.9721,45.6784,45.9454,5800.0
2006-01-26 10:00:00,51.63,51.63,51.28,51.28,8800.0,45.9454,45.9454,45.6339,45.6339,8800.0
2006-01-26 10:30:00,51.28,51.4,51.26,51.32,5700.0,45.6339,45.7407,45.6161,45.6695,5700.0
2006-01-26 11:00:00,51.3,51.3,51.13,51.23,2900.0,45.6517,45.6517,45.5005,45.5895,2900.0
2006-01-26 11:30:00,51.23,51.6,51.17,51.6,13500.0,45.5895,45.9187,45.5361,45.9187,13500.0
2006-01-26 12:00:00,51.62,51.82,51.59,51.59,3900.0,45.9365,46.1145,45.9098,45.9098,3900.0
2006-01-26 12:30:00,51.58,51.66,51.43,51.43,3300.0,45.9009,45.9721,45.7674,45.7674,3300.0
2006-01-26 13:00:00,51.42,51.57,51.42,51.55,6400.0,45.7585,45.892,45.7585,45.8742,6400.0
2006-01-26 13:30:00,51.55,51.82,51.47,51.82,8800.0,45.8742,46.1145,45.803,46.1145,8800.0
2006-01-26 14:00:00,51.79,52.09,51.78,52.03,16600.0,46.0878,46.3548,46.0789,46.3014,16600.0
2006-01-26 14:30:00,52.06,52.24,51.97,52.24,14800.0,46.3281,46.4882,46.248,46.4882,14800.0
2006-01-26 15:00:00,52.21,52.55,52.2,52.41,33200.0,46.4616,46.7641,46.4527,46.6395,33200.0
2006-01-26 15:30:00,52.4,52.49,52.24,52.39,32700.0,46.6306,46.7107,46.4882,46.6217,32700.0
2006-01-27 09:30:00,52.5,52.95,52.32,52.7,12600.0,46.7196,47.1201,46.5594,46.8976,12600.0
2006-01-27 10:00:00,52.7,52.9,52.47,52.55,14100.0,46.8976,47.0756,46.6929,46.7641,14100.0
2006-01-27 10:30:00,52.54,52.95,52.54,52.9,8200.0,46.7552,47.1201,46.7552,47.0756,8200.0
2006-01-27 11:00:00,53.0,53.04,52.73,53.04,8700.0,47.1646,47.2002,46.9243,47.2002,8700.0
2006-01-27 11:30:00,53.02,53.1,52.83,52.86,6300.0,47.1824,47.2536,47.0133,47.04,6300.0
2006-01-27 12:00:00,52.88,53.08,52.88,52.91,4800.0,47.0578,47.2358,47.0578,47.0845,4800.0
2006-01-27 12:30:00,52.89,52.89,52.77,52.86,5500.0,47.0667,47.0667,46.9599,47.04,5500.0
2006-01-27 13:00:00,52.84,52.86,52.66,52.73,6100.0,47.0222,47.04,46.862,46.9243,6100.0
2006-01-27 13:30:00,52.68,52.83,52.45,52.8,7900.0,46.8798,47.0133,46.6751,46.9866,7900.0
2006-01-27 14:00:00,52.76,53.04,52.75,53.04,11200.0,46.951,47.2002,46.9421,47.2002,11200.0
2006-01-27 14:30:00,53.02,53.02,52.53,52.59,10100.0,47.1824,47.1824,46.7463,46.7997,10100.0
2006-01-27 15:00:00,52.59,53.01,52.59,52.63,8600.0,46.7997,47.1735,46.7997,46.8353,8600.0
2006-01-27 15:30:00,52.63,52.93,52.58,52.74,12200.0,46.8353,47.1023,46.7908,46.9332,12200.0
2006-01-30 09:30:00,52.85,53.23,52.75,53.13,17400.0,47.0311,47.3692,46.9421,47.2803,17400.0
2006-01-30 10:00:00,53.13,53.27,52.95,52.97,5900.0,47.2803,47.4048,47.1201,47.1379,5900.0
2006-01-30 10:30:00,52.96,53.1,52.85,52.85,10000.0,47.129,47.2536,47.0311,47.0311,10000.0
2006-01-30 11:00:00,52.94,52.95,52.72,52.89,7000.0,47.1112,47.1201,46.9154,47.0667,7000.0
2006-01-30 11:30:00,52.89,53.07,52.86,52.94,7600.0,47.0667,47.2269,47.04,47.1112,7600.0
2006-01-30 12:00:00,52.92,53.13,52.82,53.13,4200.0,47.0934,47.2803,47.0044,47.2803,4200.0
2006-01-30 12:30:00,53.18,53.28,52.89,52.97,5200.0,47.3248,47.4137,47.0667,47.1379,5200.0
2006-01-30 13:00:00,53.01,53.02,52.71,52.71,2400.0,47.1735,47.1824,46.9065,46.9065,2400.0
2006-01-30 13:30:00,52.75,53.1,52.73,52.92,11500.0,46.9421,47.2536,46.9243,47.0934,11500.0
2006-01-30 14:00:00,52.8,52.83,52.43,52.57,11100.0,46.9866,47.0133,46.6573,46.7819,11100.0
2006-01-30 14:30:00,52.48,52.54,52.35,52.5,11400.0,46.7018,46.7552,46.5861,46.7196,11400.0
2006-01-30 15:00:00,52.5,52.52,52.12,52.19,16000.0,46.7196,46.7374,46.3815,46.4438,16000.0
2006-01-30 15:30:00,52.2,52.51,52.15,52.45,30300.0,46.4527,46.7285,46.4082,46.6751,30300.0
2006-01-31 09:30:00,52.8,52.8,52.42,52.44,12900.0,46.9866,46.9866,46.6484,46.6662,12900.0
2006-01-31 10:00:00,52.44,52.68,52.35,52.4,12900.0,46.6662,46.8798,46.5861,46.6306,12900.0
2006-01-31 10:30:00,52.41,52.66,52.41,52.63,7500.0,46.6395,46.862,46.6395,46.8353,7500.0
2006-01-31 11:00:00,52.57,52.63,52.48,52.59,9400.0,46.7819,46.8353,46.7018,46.7997,9400.0
2006-01-31 11:30:00,52.6,52.71,52.59,52.71,2600.0,46.8086,46.9065,46.7997,46.9065,2600.0
2006-01-31 12:00:00,52.69,52.74,52.53,52.7,2900.0,46.8887,46.9332,46.7463,46.8976,2900.0
2006-01-31 12:30:00,52.69,53.3,52.65,53.29,12900.0,46.8887,47.4315,46.8531,47.4226,12900.0
2006-01-31 13:00:00,53.3,53.45,53.2,53.31,22400.0,47.4315,47.565,47.3425,47.4404,22400.0
2006-01-31 13:30:00,53.28,53.78,53.24,53.66,27300.0,47.4137,47.8587,47.3781,47.7519,27300.0
2006-01-31 14:00:00,53.62,53.72,53.18,53.41,28800.0,47.7163,47.8053,47.3248,47.5294,28800.0
2006-01-31 14:30:00,53.41,53.54,53.29,53.45,25800.0,47.5294,47.6451,47.4226,47.565,25800.0
2006-01-31 15:00:00,53.49,53.53,53.23,53.32,18900.0,47.6006,47.6362,47.3692,47.4493,18900.0
2006-01-31 15:30:00,53.31,53.36,52.95,53.2,33800.0,47.4404,47.4849,47.1201,47.3425,33800.0
2006-02-01 09:30:00,52.97,52.97,52.45,52.83,14100.0,47.1379,47.1379,46.6751,47.0133,14100.0
2006-02-01 10:00:00,52.74,53.03,52.53,52.88,29600.0,46.9332,47.1913,46.7463,47.0578,29600.0
2006-02-01 10:30:00,52.88,53.01,52.81,53.01,7800.0,47.0578,47.1735,46.9955,47.1735,7800.0
2006-02-01 11:00:00,53.0,53.1,52.94,52.98,17800.0,47.1646,47.2536,47.1112,47.1468,17800.0
2006-02-01 11:30:00,52.96,53.11,52.96,53.09,7200.0,47.129,47.2625,47.129,47.2447,7200.0
2006-02-01 12:00:00,52.97,53.03,52.86,53.0,4400.0,47.1379,47.1913,47.04,47.1646,4400.0
2006-02-01 12:30:00,53.1,53.11,52.93,53.0,6900.0,47.2536,47.2625,47.1023,47.1646,6900.0
2006-02-01 13:00:00,53.0,53.0,52.91,52.95,1000.0,47.1646,47.1646,47.0845,47.1201,1000.0
2006-02-01 13:30:00,52.92,52.94,52.69,52.82,6500.0,47.0934,47.1112,46.8887,47.0044,6500.0
2006-02-01 14:00:00,52.9,53.13,52.88,52.95,5000.0,47.0756,47.2803,47.0578,47.1201,5000.0
2006-02-01 14:30:00,52.99,53.03,52.86,52.98,3000.0,47.1557,47.1913,47.04,47.1468,3000.0
2006-02-01 15:00:00,52.99,53.02,52.82,52.83,5300.0,47.1557,47.1824,47.0044,47.0133,5300.0
2006-02-01 15:30:00,52.81,52.97,52.79,52.79,10800.0,46.9955,47.1379,46.9777,46.9777,10800.0
2006-02-02 09:30:00,53.19,53.6,53.13,53.16,39300.0,47.3336,47.6985,47.2803,47.307,39300.0
2006-02-02 10:00:00,53.24,53.39,52.9,53.01,16600.0,47.3781,47.5116,47.0756,47.1735,16600.0
2006-02-02 10:30:00,52.91,53.05,52.26,52.6,11900.0,47.0845,47.2091,46.506,46.8086,11900.0
2006-02-02 11:00:00,52.6,52.6,52.04,52.04,17600.0,46.8086,46.8086,46.3103,46.3103,17600.0
2006-02-02 11:30:00,51.94,52.78,51.9,52.78,16300.0,46.2213,46.9688,46.1857,46.9688,16300.0
2006-02-02 12:00:00,52.73,52.79,52.16,52.27,10400.0,46.9243,46.9777,46.4171,46.5149,10400.0
2006-02-02 12:30:00,52.32,52.64,52.32,52.61,6700.0,46.5594,46.8442,46.5594,46.8175,6700.0
2006-02-02 13:00:00,52.63,52.63,52.43,52.5,5300.0,46.8353,46.8353,46.6573,46.7196,5300.0
2006-02-02 13:30:00,52.35,52.51,52.2,52.51,5300.0,46.5861,46.7285,46.4527,46.7285,5300.0
2006-02-02 14:00:00,52.51,52.51,52.0,52.0,6000.0,46.7285,46.7285,46.2747,46.2747,6000.0
2006-02-02 14:30:00,52.04,52.27,52.02,52.16,6500.0,46.3103,46.5149,46.2925,46.4171,6500.0
2006-02-02 15:00:00,52.13,52.41,52.01,52.35,22500.0,46.3904,46.6395,46.2836,46.5861,22500.0
2006-02-02 15:30:00,52.33,52.6,52.32,52.48,33600.0,46.5683,46.8086,46.5594,46.7018,33600.0
2006-02-03 09:30:00,52.5,52.5,51.92,51.92,10200.0,46.7196,46.7196,46.2035,46.2035,10200.0
2006-02-03 10:00:00,51.92,52.0,51.52,51.52,8200.0,46.2035,46.2747,45.8475,45.8475,8200.0
2006-02-03 10:30:00,51.59,51.79,51.33,51.76,5900.0,45.9098,46.0878,45.6784,46.0611,5900.0
2006-02-03 11:00:00,51.84,52.01,51.73,51.75,5300.0,46.1323,46.2836,46.0344,46.0522,5300.0
2006-02-03 11:30:00,51.74,52.06,51.67,51.67,6900.0,46.0433,46.3281,45.981,45.981,6900.0
2006-02-03 12:00:00,51.61,51.75,51.53,51.64,2800.0,45.9276,46.0522,45.8564,45.9543,2800.0
2006-02-03 12:30:00,51.6,51.74,51.47,51.74,5800.0,45.9187,46.0433,45.803,46.0433,5800.0
2006-02-03 13:00:00,51.74,52.21,51.68,52.12,5800.0,46.0433,46.4616,45.9899,46.3815,5800.0
2006-02-03 13:30:00,52.17,52.36,52.05,52.14,5500.0,46.426,46.595,46.3192,46.3993,5500.0
2006-02-03 14:00:00,52.13,52.27,51.94,52.0,14600.0,46.3904,46.5149,46.2213,46.2747,14600.0
2006-02-03 14:30:00,52.01,52.3,52.0,52.07,7200.0,46.2836,46.5416,46.2747,46.337,7200.0
2006-02-03 15:00:00,52.13,52.22,52.02,52.13,7700.0,46.3904,46.4704,46.2925,46.3904,7700.0
2006-02-03 15:30:00,52.17,52.17,51.79,51.89,12400.0,46.426,46.426,46.0878,46.1768,12400.0
2006-02-06 09:30:00,51.12,51.25,50.09,50.29,19900.0,45.4916,45.6072,44.575,44.7529,19900.0
2006-02-06 10:00:00,50.35,50.39,50.03,50.17,10800.0,44.8063,44.8419,44.5216,44.6462,10800.0
2006-02-06 10:30:00,50.17,51.16,50.17,51.12,11400.0,44.6462,45.5272,44.6462,45.4916,11400.0
2006-02-06 11:00:00,51.13,51.41,51.13,51.21,10700.0,45.5005,45.7496,45.5005,45.5717,10700.0
2006-02-06 11:30:00,51.28,51.56,51.28,51.44,3900.0,45.6339,45.8831,45.6339,45.7763,3900.0
2006-02-06 12:00:00,51.5,51.65,51.46,51.56,5600.0,45.8297,45.9632,45.7941,45.8831,5600.0
2006-02-06 12:30:00,51.56,51.64,51.52,51.62,2000.0,45.8831,45.9543,45.8475,45.9365,2000.0
2006-02-06 13:00:00,51.67,51.68,51.51,51.51,8700.0,45.981,45.9899,45.8386,45.8386,8700.0
2006-02-06 13:30:00,51.63,51.76,51.53,51.62,6300.0,45.9454,46.0611,45.8564,45.9365,6300.0
2006-02-06 14:00:00,51.59,51.64,51.47,51.64,11100.0,45.9098,45.9543,45.803,45.9543,11100.0
2006-02-06 14:30:00,51.64,51.76,51.55,51.69,7300.0,45.9543,46.0611,45.8742,45.9988,7300.0
2006-02-06 15:00:00,51.69,51.8,51.54,51.54,5600.0,45.9988,46.0967,45.8653,45.8653,5600.0
2006-02-06 15:30:00,51.56,51.98,51.55,51.86,13600.0,45.8831,46.2569,45.8742,46.1501,13600.0
2006-02-07 09:30:00,51.88,52.48,51.83,52.27,17600.0,46.1679,46.7018,46.1234,46.5149,17600.0
2006-02-07 10:00:00,52.15,53.36,52.15,53.16,28300.0,46.4082,47.4849,46.4082,47.307,28300.0
2006-02-07 10:30:00,53.2,53.2,52.74,53.08,13900.0,47.3425,47.3425,46.9332,47.2358,13900.0
2006-02-07 11:00:00,53.07,53.33,53.0,53.1,11700.0,47.2269,47.4582,47.1646,47.2536,11700.0
2006-02-07 11:30:00,53.06,53.1,52.45,52.72,8100.0,47.218,47.2536,46.6751,46.9154,8100.0
2006-02-07 12:00:00,52.71,52.81,52.26,52.26,5600.0,46.9065,46.9955,46.506,46.506,5600.0
2006-02-07 12:30:00,52.25,52.34,52.01,52.01,6100.0,46.4971,46.5772,46.2836,46.2836,6100.0
2006-02-07 13:00:00,52.0,52.04,51.75,51.94,10900.0,46.2747,46.3103,46.0522,46.2213,10900.0
2006-02-07 13:30:00,51.98,52.01,51.63,51.67,3200.0,46.2569,46.2836,45.9454,45.981,3200.0
2006-02-07 14:00:00,51.67,51.94,51.67,51.94,5300.0,45.981,46.2213,45.981,46.2213,5300.0
2006-02-07 14:30:00,51.91,52.0,51.7,51.78,4400.0,46.1946,46.2747,46.0077,46.0789,4400.0
2006-02-07 15:00:00,51.79,52.0,51.48,51.61,11500.0,46.0878,46.2747,45.8119,45.9276,11500.0
2006-02-07 15:30:00,51.62,51.89,51.53,51.59,10500.0,45.9365,46.1768,45.8564,45.9098,10500.0
2006-02-08 09:30:00,51.75,51.85,51.06,51.42,10000.0,46.0522,46.1412,45.4382,45.7585,10000.0
2006-02-08 10:00:00,51.24,51.34,51.03,51.07,8000.0,45.5983,45.6873,45.4115,45.4471,8000.0
2006-02-08 10:30:00,51.12,51.35,50.98,51.05,10700.0,45.4916,45.6962,45.367,45.4293,10700.0
2006-02-08 11:00:00,50.97,51.1,50.8,51.1,4300.0,45.3581,45.4738,45.2068,45.4738,4300.0
2006-02-08 11:30:00,51.02,51.09,50.85,50.85,3000.0,45.4026,45.4649,45.2513,45.2513,3000.0
2006-02-08 12:00:00,50.93,51.1,50.8,50.99,5100.0,45.3225,45.4738,45.2068,45.3759,5100.0
2006-02-08 12:30:00,50.91,51.19,50.82,51.19,4000.0,45.3047,45.5539,45.2246,45.5539,4000.0
2006-02-08 13:00:00,51.21,51.31,50.93,50.93,4300.0,45.5717,45.6606,45.3225,45.3225,4300.0
2006-02-08 13:30:00,51.02,51.08,50.86,50.99,1100.0,45.4026,45.456,45.2602,45.3759,1100.0
2006-02-08 14:00:00,50.98,51.22,50.85,51.02,6800.0,45.367,45.5806,45.2513,45.4026,6800.0
2006-02-08 14:30:00,51.03,51.25,50.95,51.24,3600.0,45.4115,45.6072,45.3403,45.5983,3600.0
2006-02-08 15:00:00,51.29,51.4,50.93,51.02,21700.0,45.6428,45.7407,45.3225,45.4026,21700.0
2006-02-08 15:30:00,51.02,51.29,50.94,51.09,18500.0,45.4026,45.6428,45.3314,45.4649,18500.0
2006-02-09 09:30:00,51.3,51.7,51.2,51.55,6300.0,45.6517,46.0077,45.5628,45.8742,6300.0
2006-02-09 10:00:00,51.58,51.8,51.37,51.65,6600.0,45.9009,46.0967,45.714,45.9632,6600.0
2006-02-09 10:30:00,51.85,51.96,51.85,51.9,3100.0,46.1412,46.2391,46.1412,46.1857,3100.0
2006-02-09 11:00:00,51.94,52.0,51.75,51.82,3800.0,46.2213,46.2747,46.0522,46.1145,3800.0
2006-02-09 11:30:00,51.84,52.05,51.84,52.05,10000.0,46.1323,46.3192,46.1323,46.3192,10000.0
2006-02-09 12:00:00,52.05,52.3,52.05,52.3,8800.0,46.3192,46.5416,46.3192,46.5416,8800.0
2006-02-09 12:30:00,52.29,52.53,52.23,52.33,11100.0,46.5327,46.7463,46.4793,46.5683,11100.0
2006-02-09 13:00:00,52.32,52.52,52.3,52.51,6100.0,46.5594,46.7374,46.5416,46.7285,6100.0
2006-02-09 13:30:00,52.51,52.63,52.4,52.41,5400.0,46.7285,46.8353,46.6306,46.6395,5400.0
2006-02-09 14:00:00,52.32,52.46,52.11,52.46,10100.0,46.5594,46.684,46.3726,46.684,10100.0
2006-02-09 14:30:00,52.48,52.82,52.4,52.4,9600.0,46.7018,47.0044,46.6306,46.6306,9600.0
2006-02-09 15:00:00,52.38,52.46,52.14,52.39,18600.0,46.6128,46.684,46.3993,46.6217,18600.0
2006-02-09 15:30:00,52.33,52.33,52.0,52.09,35600.0,46.5683,46.5683,46.2747,46.3548,35600.0
2006-02-10 09:30:00,51.18,52.02,51.18,51.78,13100.0,45.545,46.2925,45.545,46.0789,13100.0
2006-02-10 10:00:00,51.76,51.78,51.34,51.45,6900.0,46.0611,46.0789,45.6873,45.7852,6900.0
2006-02-10 10:30:00,51.35,51.51,50.75,51.1,20500.0,45.6962,45.8386,45.1623,45.4738,20500.0
2006-02-10 11:00:00,51.07,51.45,51.0,51.44,8700.0,45.4471,45.7852,45.3848,45.7763,8700.0
2006-02-10 11:30:00,51.54,51.82,51.51,51.81,6600.0,45.8653,46.1145,45.8386,46.1056,6600.0
2006-02-10 12:00:00,51.78,52.1,51.78,51.96,10400.0,46.0789,46.3637,46.0789,46.2391,10400.0
2006-02-10 12:30:00,52.0,52.0,51.77,51.9,8200.0,46.2747,46.2747,46.07,46.1857,8200.0
2006-02-10 13:00:00,51.91,52.0,51.75,51.85,3800.0,46.1946,46.2747,46.0522,46.1412,3800.0
2006-02-10 13:30:00,51.87,52.12,51.83,52.12,5800.0,46.159,46.3815,46.1234,46.3815,5800.0
2006-02-10 14:00:00,52.09,52.19,51.99,52.05,6500.0,46.3548,46.4438,46.2658,46.3192,6500.0
2006-02-10 14:30:00,52.03,52.23,51.96,52.23,6800.0,46.3014,46.4793,46.2391,46.4793,6800.0
2006-02-10 15:00:00,52.23,52.24,51.99,51.99,6700.0,46.4793,46.4882,46.2658,46.2658,6700.0
2006-02-10 15:30:00,52.0,52.14,51.77,51.99,12400.0,46.2747,46.3993,46.07,46.2658,12400.0
2006-02-13 09:30:00,51.5,51.68,51.31,51.6,7000.0,45.8297,45.9899,45.6606,45.9187,7000.0
2006-02-13 10:00:00,51.54,51.77,51.53,51.67,5100.0,45.8653,46.07,45.8564,45.981,5100.0
2006-02-13 10:30:00,51.7,51.9,51.64,51.89,5900.0,46.0077,46.1857,45.9543,46.1768,5900.0
2006-02-13 11:00:00,51.85,52.05,51.79,52.0,7400.0,46.1412,46.3192,46.0878,46.2747,7400.0
2006-02-13 11:30:00,51.99,52.06,51.97,52.04,4000.0,46.2658,46.3281,46.248,46.3103,4000.0
2006-02-13 12:00:00,52.04,52.05,51.94,51.96,3700.0,46.3103,46.3192,46.2213,46.2391,3700.0
2006-02-13 12:30:00,51.96,51.96,51.54,51.7,7900.0,46.2391,46.2391,45.8653,46.0077,7900.0
2006-02-13 13:00:00,51.69,51.73,51.27,51.27,11600.0,45.9988,46.0344,45.625,45.625,11600.0
2006-02-13 13:30:00,51.3,52.07,51.25,51.69,38200.0,45.6517,46.337,45.6072,45.9988,38200.0
2006-02-13 14:00:00,51.7,52.17,51.63,51.76,57500.0,46.0077,46.426,45.9454,46.0611,57500.0
2006-02-13 14:30:00,51.72,51.82,51.49,51.74,23900.0,46.0255,46.1145,45.8208,46.0433,23900.0
2006-02-13 15:00:00,51.67,51.75,51.42,51.62,26600.0,45.981,46.0522,45.7585,45.9365,26600.0
2006-02-13 15:30:00,51.69,51.89,51.69,51.83,6000.0,45.9988,46.1768,45.9988,46.1234,6000.0
2006-02-14 09:30:00,51.92,51.97,50.37,51.25,58200.0,46.2035,46.248,44.8241,45.6072,58200.0
2006-02-14 10:00:00,51.39,51.45,51.0,51.44,22200.0,45.7318,45.7852,45.3848,45.7763,22200.0
2006-02-14 10:30:00,51.38,51.95,51.19,51.53,28100.0,45.7229,46.2302,45.5539,45.8564,28100.0
2006-02-14 11:00:00,51.59,52.01,51.59,51.95,11400.0,45.9098,46.2836,45.9098,46.2302,11400.0
2006-02-14 11:30:00,52.02,52.41,51.89,52.41,7400.0,46.2925,46.6395,46.1768,46.6395,7400.0
2006-02-14 12:00:00,52.38,52.53,52.21,52.39,8000.0,46.6128,46.7463,46.4616,46.6217,8000.0
2006-02-14 12:30:00,52.39,52.59,52.28,52.34,20300.0,46.6217,46.7997,46.5238,46.5772,20300.0
2006-02-14 13:00:00,52.34,52.59,52.2,52.27,10600.0,46.5772,46.7997,46.4527,46.5149,10600.0
2006-02-14 13:30:00,52.33,52.48,52.2,52.44,6200.0,46.5683,46.7018,46.4527,46.6662,6200.0
2006-02-14 14:00:00,52.46,52.7,52.37,52.7,12100.0,46.684,46.8976,46.6039,46.8976,12100.0
2006-02-14 14:30:00,52.66,52.96,52.63,52.95,15000.0,46.862,47.129,46.8353,47.1201,15000.0
2006-02-14 15:00:00,52.95,53.25,52.92,53.05,20600.0,47.1201,47.387,47.0934,47.2091,20600.0
2006-02-14 15:30:00,53.05,53.2,52.42,52.68,18300.0,47.2091,47.3425,46.6484,46.8798,18300.0
2006-02-15 09:30:00,52.6,52.75,52.5,52.75,3100.0,46.8086,46.9421,46.7196,46.9421,3100.0
2006-02-15 10:00:00,52.79,53.31,52.72,53.19,6400.0,46.9777,47.4404,46.9154,47.3336,6400.0
2006-02-15 10:30:00,53.23,53.32,53.2,53.27,2600.0,47.3692,47.4493,47.3425,47.4048,2600.0
2006-02-15 11:00:00,53.25,53.32,53.13,53.13,5100.0,47.387,47.4493,47.2803,47.2803,5100.0
2006-02-15 11:30:00,53.22,53.7,53.17,53.6,12100.0,47.3603,47.7875,47.3159,47.6985,12100.0
2006-02-15 12:00:00,53.6,53.71,53.43,53.48,5100.0,47.6985,47.7964,47.5472,47.5917,5100.0
2006-02-15 12:30:00,53.48,53.6,53.29,53.6,3400.0,47.5917,47.6985,47.4226,47.6985,3400.0
2006-02-15 13:00:00,53.54,53.6,53.37,53.44,4100.0,47.6451,47.6985,47.4938,47.5561,4100.0
2006-02-15 13:30:00,53.4,53.6,53.34,53.47,8200.0,47.5205,47.6985,47.4671,47.5828,8200.0
2006-02-15 14:00:00,53.41,53.74,53.37,53.63,2900.0,47.5294,47.8231,47.4938,47.7252,2900.0
2006-02-15 14:30:00,53.7,53.73,53.35,53.57,7500.0,47.7875,47.8142,47.476,47.6718,7500.0
2006-02-15 15:00:00,53.59,53.69,53.05,53.29,9800.0,47.6896,47.7786,47.2091,47.4226,9800.0
2006-02-15 15:30:00,53.35,53.73,53.35,53.67,12600.0,47.476,47.8142,47.476,47.7608,12600.0
2006-02-16 09:30:00,53.65,53.95,53.55,53.87,10200.0,47.743,48.01,47.654,47.9388,10200.0
2006-02-16 10:00:00,53.94,54.07,53.8,53.98,6400.0,48.0011,48.1168,47.8765,48.0367,6400.0
2006-02-16 10:30:00,53.97,54.12,53.8,54.02,3900.0,48.0278,48.1613,47.8765,48.0723,3900.0
2006-02-16 11:00:00,54.0,54.0,53.71,53.97,3800.0,48.0545,48.0545,47.7964,48.0278,3800.0
2006-02-16 11:30:00,54.1,54.23,54.07,54.13,4600.0,48.1435,48.2591,48.1168,48.1702,4600.0
2006-02-16 12:00:00,54.08,54.21,54.08,54.17,4100.0,48.1257,48.2413,48.1257,48.2057,4100.0
2006-02-16 12:30:00,54.17,54.42,54.14,54.21,10000.0,48.2057,48.4282,48.1791,48.2413,10000.0
2006-02-16 13:00:00,54.24,54.24,54.0,54.03,3600.0,48.268,48.268,48.0545,48.0812,3600.0
2006-02-16 13:30:00,53.94,53.94,53.8,53.83,3400.0,48.0011,48.0011,47.8765,47.9032,3400.0
2006-02-16 14:00:00,53.8,53.98,53.61,53.9,7000.0,47.8765,48.0367,47.7074,47.9655,7000.0
2006-02-16 14:30:00,53.85,53.85,53.5,53.65,3700.0,47.921,47.921,47.6095,47.743,3700.0
2006-02-16 15:00:00,53.68,53.82,53.68,53.71,5800.0,47.7697,47.8943,47.7697,47.7964,5800.0
2006-02-16 15:30:00,53.68,54.23,53.68,54.1,11000.0,47.7697,48.2591,47.7697,48.1435,11000.0
2006-02-17 09:30:00,54.15,54.37,54.09,54.34,15900.0,48.188,48.3837,48.1346,48.357,15900.0
2006-02-17 10:00:00,54.33,54.47,54.28,54.33,39500.0,48.3481,48.4727,48.3036,48.3481,39500.0
2006-02-17 10:30:00,54.35,54.35,54.23,54.34,3400.0,48.3659,48.3659,48.2591,48.357,3400.0
2006-02-17 11:00:00,54.36,54.52,54.13,54.17,7600.0,48.3748,48.5172,48.1702,48.2057,7600.0
2006-02-17 11:30:00,54.18,54.4,54.18,54.4,2100.0,48.2146,48.4104,48.2146,48.4104,2100.0
2006-02-17 12:00:00,54.4,54.6,54.37,54.6,5400.0,48.4104,48.5884,48.3837,48.5884,5400.0
2006-02-17 12:30:00,54.53,54.65,54.22,54.45,8700.0,48.5261,48.6329,48.2502,48.4549,8700.0
2006-02-17 13:00:00,54.49,54.7,54.26,54.42,23000.0,48.4905,48.6774,48.2858,48.4282,23000.0
2006-02-17 13:30:00,54.42,54.6,54.3,54.3,7100.0,48.4282,48.5884,48.3214,48.3214,7100.0
2006-02-17 14:00:00,54.26,54.53,54.21,54.37,10200.0,48.2858,48.5261,48.2413,48.3837,10200.0
2006-02-17 14:30:00,54.43,54.45,54.35,54.39,5000.0,48.4371,48.4549,48.3659,48.4015,5000.0
2006-02-17 15:00:00,54.36,54.59,54.3,54.44,15800.0,48.3748,48.5795,48.3214,48.446,15800.0
2006-02-17 15:30:00,54.44,54.45,54.25,54.4,12900.0,48.446,48.4549,48.2769,48.4104,12900.0
2006-02-21 09:30:00,55.4,56.39,54.34,55.03,40900.0,49.3003,50.1813,48.357,48.9711,40900.0
2006-02-21 10:00:00,55.1,55.1,54.67,54.67,34800.0,49.0334,49.0334,48.6507,48.6507,34800.0
2006-02-21 10:30:00,54.87,54.88,54.4,54.66,31900.0,48.8287,48.8376,48.4104,48.6418,31900.0
2006-02-21 11:00:00,54.65,54.71,54.45,54.64,14900.0,48.6329,48.6863,48.4549,48.624,14900.0
2006-02-21 11:30:00,54.64,54.74,54.5,54.5,7400.0,48.624,48.713,48.4994,48.4994,7400.0
2006-02-21 12:00:00,54.33,54.54,54.16,54.16,7100.0,48.3481,48.535,48.1969,48.1969,7100.0
2006-02-21 12:30:00,54.16,54.25,53.87,53.99,14000.0,48.1969,48.2769,47.9388,48.0456,14000.0
2006-02-21 13:00:00,53.97,54.11,53.56,53.75,19900.0,48.0278,48.1524,47.6629,47.832,19900.0
2006-02-21 13:30:00,53.67,54.13,53.6,54.13,16600.0,47.7608,48.1702,47.6985,48.1702,16600.0
2006-02-21 14:00:00,54.24,54.26,53.8,53.87,11800.0,48.268,48.2858,47.8765,47.9388,11800.0
2006-02-21 14:30:00,53.87,54.03,53.75,53.75,11500.0,47.9388,48.0812,47.832,47.832,11500.0
2006-02-21 15:00:00,53.82,54.09,53.69,53.99,27300.0,47.8943,48.1346,47.7786,48.0456,27300.0
2006-02-21 15:30:00,53.97,54.87,53.97,54.5,69200.0,48.0278,48.8287,48.0278,48.4994,69200.0
2006-02-22 09:30:00,53.5,54.49,53.03,54.49,65800.0,47.6095,48.4905,47.1913,48.4905,65800.0
2006-02-22 10:00:00,54.49,54.49,53.9,54.38,20700.0,48.4905,48.4905,47.9655,48.3926,20700.0
2006-02-22 10:30:00,54.3,54.85,54.07,54.75,30200.0,48.3214,48.8109,48.1168,48.7219,30200.0
2006-02-22 11:00:00,54.75,55.95,54.72,55.95,44000.0,48.7219,49.7898,48.6952,49.7898,44000.0
2006-02-22 11:30:00,55.97,56.21,55.18,55.33,58400.0,49.8076,50.0211,49.1045,49.238,58400.0
2006-02-22 12:00:00,55.33,55.7,55.15,55.64,30200.0,49.238,49.5673,49.0778,49.5139,30200.0
2006-02-22 12:30:00,55.68,55.7,54.68,55.55,7800.0,49.5495,49.5673,48.6596,49.4338,7800.0
2006-02-22 13:00:00,55.54,55.6,55.45,55.56,9700.0,49.4249,49.4783,49.3448,49.4427,9700.0
2006-02-22 13:30:00,55.58,55.83,55.52,55.72,19100.0,49.4605,49.683,49.4071,49.5851,19100.0
2006-02-22 14:00:00,55.73,56.18,55.63,56.1,37600.0,49.594,49.9944,49.505,49.9233,37600.0
2006-02-22 14:30:00,56.04,56.04,55.55,55.55,15000.0,49.8699,49.8699,49.4338,49.4338,15000.0
2006-02-22 15:00:00,55.59,55.86,55.22,55.7,39600.0,49.4694,49.7097,49.1401,49.5673,39600.0
2006-02-22 15:30:00,55.68,55.89,55.36,55.36,26100.0,49.5495,49.7364,49.2647,49.2647,26100.0
2006-02-23 09:30:00,55.3,55.5,54.72,55.09,11700.0,49.2113,49.3893,48.6952,49.0245,11700.0
2006-02-23 10:00:00,55.07,55.4,54.9,55.4,10600.0,49.0067,49.3003,48.8554,49.3003,10600.0
2006-02-23 10:30:00,55.45,56.05,55.38,56.05,25400.0,49.3448,49.8788,49.2825,49.8788,25400.0
2006-02-23 11:00:00,56.01,56.3,56.0,56.3,10100.0,49.8432,50.1012,49.8343,50.1012,10100.0
2006-02-23 11:30:00,56.3,56.66,56.2,56.6,36800.0,50.1012,50.4216,50.0122,50.3682,36800.0
2006-02-23 12:00:00,56.57,56.69,56.15,56.23,12800.0,50.3415,50.4483,49.9677,50.0389,12800.0
2006-02-23 12:30:00,56.26,56.56,56.23,56.25,16200.0,50.0656,50.3326,50.0389,50.0567,16200.0
2006-02-23 13:00:00,56.16,56.88,56.07,56.86,38900.0,49.9766,50.6174,49.8966,50.5996,38900.0
2006-02-23 13:30:00,56.86,56.99,56.73,56.95,28300.0,50.5996,50.7153,50.4839,50.6797,28300.0
2006-02-23 14:00:00,56.88,57.01,56.7,56.9,8600.0,50.6174,50.7331,50.4572,50.6352,8600.0
2006-02-23 14:30:00,56.89,57.19,56.74,56.78,19300.0,50.6263,50.8932,50.4928,50.5284,19300.0
2006-02-23 15:00:00,56.73,56.78,56.4,56.47,18700.0,50.4839,50.5284,50.1902,50.2525,18700.0
2006-02-23 15:30:00,56.53,56.53,55.63,55.88,40000.0,50.3059,50.3059,49.505,49.7275,40000.0
2006-02-24 09:30:00,55.75,55.75,55.12,55.72,15000.0,49.6118,49.6118,49.0512,49.5851,15000.0
2006-02-24 10:00:00,55.74,55.99,55.7,55.98,12800.0,49.6029,49.8254,49.5673,49.8165,12800.0
2006-02-24 10:30:00,55.97,55.97,55.27,55.32,10300.0,49.8076,49.8076,49.1846,49.2291,10300.0
2006-02-24 11:00:00,55.32,55.9,55.32,55.9,11400.0,49.2291,49.7453,49.2291,49.7453,11400.0
2006-02-24 11:30:00,55.89,56.18,55.76,56.18,13300.0,49.7364,49.9944,49.6207,49.9944,13300.0
2006-02-24 12:00:00,56.17,56.48,56.17,56.3,7300.0,49.9855,50.2614,49.9855,50.1012,7300.0
2006-02-24 12:30:00,56.34,56.56,56.25,56.44,6500.0,50.1368,50.3326,50.0567,50.2258,6500.0
2006-02-24 13:00:00,56.47,56.52,56.24,56.41,5200.0,50.2525,50.297,50.0478,50.1991,5200.0
2006-02-24 13:30:00,56.38,56.51,56.11,56.32,11300.0,50.1724,50.2881,49.9322,50.119,11300.0
2006-02-24 14:00:00,56.33,56.51,56.2,56.49,10800.0,50.1279,50.2881,50.0122,50.2703,10800.0
2006-02-24 14:30:00,56.5,56.87,56.45,56.74,17100.0,50.2792,50.6085,50.2347,50.4928,17100.0
2006-02-24 15:00:00,56.73,56.86,56.54,56.59,9300.0,50.4839,50.5996,50.3148,50.3593,9300.0
2006-02-24 15:30:00,56.57,56.68,56.41,56.5,14800.0,50.3415,50.4394,50.1991,50.2792,14800.0
2006-02-27 09:30:00,56.0,56.26,55.95,56.22,8200.0,49.8867,50.1184,49.8422,50.0827,8200.0
2006-02-27 10:00:00,56.29,56.65,56.15,56.65,19700.0,50.1451,50.4658,50.0204,50.4658,19700.0
2006-02-27 10:30:00,56.61,56.75,56.41,56.43,12000.0,50.4302,50.5549,50.252,50.2698,12000.0
2006-02-27 11:00:00,56.43,56.8,56.42,56.7,13000.0,50.2698,50.5994,50.2609,50.5103,13000.0
2006-02-27 11:30:00,56.62,56.7,56.49,56.59,6400.0,50.4391,50.5103,50.3233,50.4123,6400.0
2006-02-27 12:00:00,56.58,56.76,56.52,56.59,4800.0,50.4034,50.5638,50.35,50.4123,4800.0
2006-02-27 12:30:00,56.59,56.73,56.44,56.58,13900.0,50.4123,50.5371,50.2787,50.4034,13900.0
2006-02-27 13:00:00,56.49,56.7,56.49,56.61,8200.0,50.3233,50.5103,50.3233,50.4302,8200.0
2006-02-27 13:30:00,56.67,57.0,56.6,56.75,11700.0,50.4836,50.7776,50.4212,50.5549,11700.0
2006-02-27 14:00:00,56.75,57.0,56.56,56.84,10300.0,50.5549,50.7776,50.3856,50.635,10300.0
2006-02-27 14:30:00,56.85,56.97,56.6,56.79,8300.0,50.644,50.7509,50.4212,50.5905,8300.0
2006-02-27 15:00:00,56.79,57.2,56.7,57.19,58000.0,50.5905,50.9557,50.5103,50.9468,58000.0
2006-02-27 15:30:00,57.18,57.34,57.02,57.13,27900.0,50.9379,51.0805,50.7954,50.8934,27900.0
2006-02-28 09:30:00,56.6,56.6,55.98,55.98,5900.0,50.4212,50.4212,49.8689,49.8689,5900.0
2006-02-28 10:00:00,55.97,55.97,55.51,55.7,15500.0,49.86,49.86,49.4502,49.6195,15500.0
2006-02-28 10:30:00,55.55,55.55,55.2,55.34,7800.0,49.4859,49.4859,49.1741,49.2988,7800.0
2006-02-28 11:00:00,55.31,55.39,55.06,55.33,16000.0,49.2721,49.3433,49.0494,49.2899,16000.0
2006-02-28 11:30:00,55.33,55.37,55.13,55.14,5300.0,49.2899,49.3255,49.1117,49.1206,5300.0
2006-02-28 12:00:00,55.14,55.3,55.06,55.06,8800.0,49.1206,49.2632,49.0494,49.0494,8800.0
2006-02-28 12:30:00,55.01,55.41,55.0,55.36,13700.0,49.0048,49.3612,48.9959,49.3166,13700.0
2006-02-28 13:00:00,55.34,55.57,55.18,55.54,9200.0,49.2988,49.5037,49.1563,49.477,9200.0
2006-02-28 13:30:00,55.54,55.7,55.38,55.53,8000.0,49.477,49.6195,49.3344,49.4681,8000.0
2006-02-28 14:00:00,55.46,55.46,55.0,55.14,23500.0,49.4057,49.4057,48.9959,49.1206,23500.0
2006-02-28 14:30:00,55.14,55.36,55.09,55.27,37200.0,49.1206,49.3166,49.0761,49.2364,37200.0
2006-02-28 15:00:00,55.27,55.44,55.19,55.33,21300.0,49.2364,49.3879,49.1652,49.2899,21300.0
2006-02-28 15:30:00,55.33,55.45,55.18,55.27,26500.0,49.2899,49.3968,49.1563,49.2364,26500.0
2006-03-01 09:30:00,55.4,55.51,54.69,54.91,13300.0,49.3522,49.4502,48.7198,48.9157,13300.0
2006-03-01 10:00:00,54.91,55.24,54.57,55.02,13900.0,48.9157,49.2097,48.6129,49.0137,13900.0
2006-03-01 10:30:00,55.02,55.15,54.75,54.93,9300.0,49.0137,49.1295,48.7732,48.9336,9300.0
2006-03-01 11:00:00,54.98,54.98,54.75,54.85,16600.0,48.9781,48.9781,48.7732,48.8623,16600.0
2006-03-01 11:30:00,54.96,55.25,54.71,55.25,34300.0,48.9603,49.2186,48.7376,49.2186,34300.0
2006-03-01 12:00:00,55.3,55.4,54.9,55.07,6900.0,49.2632,49.3522,48.9068,49.0583,6900.0
2006-03-01 12:30:00,55.0,55.21,55.0,55.05,8500.0,48.9959,49.183,48.9959,49.0405,8500.0
2006-03-01 13:00:00,55.05,55.16,54.98,55.16,13600.0,49.0405,49.1384,48.9781,49.1384,13600.0
2006-03-01 13:30:00,55.19,55.39,55.16,55.39,4400.0,49.1652,49.3433,49.1384,49.3433,4400.0
2006-03-01 14:00:00,55.41,55.46,55.24,55.4,5600.0,49.3612,49.4057,49.2097,49.3522,5600.0
2006-03-01 14:30:00,55.4,55.45,55.26,55.42,6500.0,49.3522,49.3968,49.2275,49.3701,6500.0
2006-03-01 15:00:00,55.39,55.65,55.34,55.63,7600.0,49.3433,49.575,49.2988,49.5571,7600.0
2006-03-01 15:30:00,55.62,55.72,55.43,55.67,14800.0,49.5482,49.6373,49.379,49.5928,14800.0
2006-03-02 09:30:00,55.6,55.61,55.25,55.25,4300.0,49.5304,49.5393,49.2186,49.2186,4300.0
2006-03-02 10:00:00,55.3,55.67,55.19,55.67,8000.0,49.2632,49.5928,49.1652,49.5928,8000.0
2006-03-02 10:30:00,55.61,55.8,55.6,55.69,7100.0,49.5393,49.7086,49.5304,49.6106,7100.0
2006-03-02 11:00:00,55.69,56.1,55.69,55.91,8000.0,49.6106,49.9758,49.6106,49.8066,8000.0
2006-03-02 11:30:00,55.9,55.99,55.57,55.67,4200.0,49.7977,49.8778,49.5037,49.5928,4200.0
2006-03-02 12:00:00,55.59,55.59,55.08,55.08,7600.0,49.5215,49.5215,49.0672,49.0672,7600.0
2006-03-02 12:30:00,55.06,55.38,54.94,55.17,23800.0,49.0494,49.3344,48.9425,49.1474,23800.0
2006-03-02 13:00:00,55.11,55.35,55.0,55.05,19700.0,49.0939,49.3077,48.9959,49.0405,19700.0
2006-03-02 13:30:00,55.05,55.2,55.0,55.16,6900.0,49.0405,49.1741,48.9959,49.1384,6900.0
2006-03-02 14:00:00,55.15,55.16,54.96,55.08,6700.0,49.1295,49.1384,48.9603,49.0672,6700.0
2006-03-02 14:30:00,55.1,55.23,55.07,55.23,8200.0,49.085,49.2008,49.0583,49.2008,8200.0
2006-03-02 15:00:00,55.23,55.51,55.23,55.39,19300.0,49.2008,49.4502,49.2008,49.3433,19300.0
2006-03-02 15:30:00,55.4,55.4,55.11,55.25,16000.0,49.3522,49.3522,49.0939,49.2186,16000.0
2006-03-03 09:30:00,55.01,55.23,54.85,54.86,20200.0,49.0048,49.2008,48.8623,48.8712,20200.0
2006-03-03 10:00:00,54.94,54.95,54.25,54.95,13600.0,48.9425,48.9514,48.3278,48.9514,13600.0
2006-03-03 10:30:00,54.95,55.0,54.65,54.7,13700.0,48.9514,48.9959,48.6841,48.7287,13700.0
2006-03-03 11:00:00,54.7,54.98,54.53,54.91,20600.0,48.7287,48.9781,48.5772,48.9157,20600.0
2006-03-03 11:30:00,54.9,55.04,54.58,55.04,7500.0,48.9068,49.0315,48.6218,49.0315,7500.0
2006-03-03 12:00:00,55.1,55.41,55.1,55.26,12300.0,49.085,49.3612,49.085,49.2275,12300.0
2006-03-03 12:30:00,55.15,55.17,54.81,54.83,4300.0,49.1295,49.1474,48.8267,48.8445,4300.0
2006-03-03 13:00:00,54.78,55.44,54.77,55.35,7100.0,48.7999,49.3879,48.791,49.3077,7100.0
2006-03-03 13:30:00,55.44,55.5,55.15,55.15,6900.0,49.3879,49.4413,49.1295,49.1295,6900.0
2006-03-03 14:00:00,55.12,55.18,54.85,54.99,13600.0,49.1028,49.1563,48.8623,48.987,13600.0
2006-03-03 14:30:00,54.95,54.99,54.86,54.92,5700.0,48.9514,48.987,48.8712,48.9246,5700.0
2006-03-03 15:00:00,54.94,54.94,54.58,54.82,15600.0,48.9425,48.9425,48.6218,48.8356,15600.0
2006-03-03 15:30:00,54.77,54.88,54.6,54.6,17700.0,48.791,48.889,48.6396,48.6396,17700.0
2006-03-06 09:30:00,53.67,54.63,53.67,53.87,14400.0,47.8111,48.6663,47.8111,47.9893,14400.0
2006-03-06 10:00:00,53.93,54.31,53.8,53.8,6700.0,48.0427,48.3812,47.9269,47.9269,6700.0
2006-03-06 10:30:00,53.76,54.31,53.72,54.28,9100.0,47.8913,48.3812,47.8556,48.3545,9100.0
2006-03-06 11:00:00,54.37,54.55,54.23,54.23,6900.0,48.4347,48.595,48.31,48.31,6900.0
2006-03-06 11:30:00,54.32,54.54,54.21,54.31,7000.0,48.3901,48.5861,48.2922,48.3812,7000.0
2006-03-06 12:00:00,54.42,54.46,54.03,54.2,10000.0,48.4792,48.5149,48.1318,48.2832,10000.0
2006-03-06 12:30:00,54.17,54.19,53.89,53.96,5000.0,48.2565,48.2743,48.0071,48.0694,5000.0
2006-03-06 13:00:00,53.99,54.3,53.97,54.25,3000.0,48.0962,48.3723,48.0784,48.3278,3000.0
2006-03-06 13:30:00,54.11,54.11,53.78,53.96,8000.0,48.2031,48.2031,47.9091,48.0694,8000.0
2006-03-06 14:00:00,53.97,54.05,53.7,53.88,8200.0,48.0784,48.1496,47.8378,47.9982,8200.0
2006-03-06 14:30:00,53.9,53.9,53.66,53.8,7200.0,48.016,48.016,47.8022,47.9269,7200.0
2006-03-06 15:00:00,53.87,53.98,53.73,53.81,7900.0,47.9893,48.0873,47.8646,47.9358,7900.0
2006-03-06 15:30:00,53.78,53.82,53.63,53.76,18400.0,47.9091,47.9447,47.7755,47.8913,18400.0
2006-03-07 09:30:00,53.7,53.84,53.31,53.45,19500.0,47.8378,47.9625,47.4904,47.6151,19500.0
2006-03-07 10:00:00,53.53,53.72,53.34,53.4,4500.0,47.6864,47.8556,47.5171,47.5706,4500.0
2006-03-07 10:30:00,53.41,53.65,53.41,53.43,2600.0,47.5795,47.7933,47.5795,47.5973,2600.0
2006-03-07 11:00:00,53.44,53.7,53.44,53.7,1900.0,47.6062,47.8378,47.6062,47.8378,1900.0
2006-03-07 11:30:00,53.76,53.82,53.45,53.46,4400.0,47.8913,47.9447,47.6151,47.624,4400.0
2006-03-07 12:00:00,53.46,53.56,53.46,53.56,2200.0,47.624,47.7131,47.624,47.7131,2200.0
2006-03-07 12:30:00,53.53,53.53,53.35,53.4,10500.0,47.6864,47.6864,47.526,47.5706,10500.0
2006-03-07 13:00:00,53.45,53.45,53.26,53.42,9800.0,47.6151,47.6151,47.4459,47.5884,9800.0
2006-03-07 13:30:00,53.45,53.51,53.37,53.4,5300.0,47.6151,47.6686,47.5439,47.5706,5300.0
2006-03-07 14:00:00,53.41,53.57,53.39,53.5,8200.0,47.5795,47.722,47.5617,47.6597,8200.0
2006-03-07 14:30:00,53.38,53.52,53.32,53.52,11700.0,47.5528,47.6775,47.4993,47.6775,11700.0
2006-03-07 15:00:00,53.47,53.67,53.38,53.55,24800.0,47.6329,47.8111,47.5528,47.7042,24800.0
2006-03-07 15:30:00,53.51,53.71,53.48,53.61,18200.0,47.6686,47.8467,47.6418,47.7577,18200.0
2006-03-08 09:30:00,53.72,54.25,53.72,54.25,21100.0,47.8556,48.3278,47.8556,48.3278,21100.0
2006-03-08 10:00:00,54.3,54.39,54.0,54.19,12200.0,48.3723,48.4525,48.1051,48.2743,12200.0
2006-03-08 10:30:00,54.18,54.4,54.05,54.29,17600.0,48.2654,48.4614,48.1496,48.3634,17600.0
2006-03-08 11:00:00,54.26,54.37,54.01,54.19,15800.0,48.3367,48.4347,48.114,48.2743,15800.0
2006-03-08 11:30:00,54.13,54.48,54.01,54.37,20100.0,48.2209,48.5327,48.114,48.4347,20100.0
2006-03-08 12:00:00,54.37,54.6,54.3,54.6,13800.0,48.4347,48.6396,48.3723,48.6396,13800.0
2006-03-08 12:30:00,54.58,54.75,54.39,54.5,45600.0,48.6218,48.7732,48.4525,48.5505,45600.0
2006-03-08 13:00:00,54.42,54.55,54.34,54.4,43400.0,48.4792,48.595,48.408,48.4614,43400.0
2006-03-08 13:30:00,54.45,54.5,54.2,54.37,15100.0,48.506,48.5505,48.2832,48.4347,15100.0
2006-03-08 14:00:00,54.37,54.6,54.36,54.44,12200.0,48.4347,48.6396,48.4258,48.497,12200.0
2006-03-08 14:30:00,54.44,54.87,54.44,54.82,15300.0,48.497,48.8801,48.497,48.8356,15300.0
2006-03-08 15:00:00,54.78,54.83,54.58,54.61,11000.0,48.7999,48.8445,48.6218,48.6485,11000.0
2006-03-08 15:30:00,54.6,54.65,54.31,54.37,38000.0,48.6396,48.6841,48.3812,48.4347,38000.0
2006-03-09 09:30:00,54.63,55.1,54.55,54.98,7100.0,48.6663,49.085,48.595,48.9781,7100.0
2006-03-09 10:00:00,54.98,55.4,54.7,55.23,20900.0,48.9781,49.3522,48.7287,49.2008,20900.0
2006-03-09 10:30:00,55.32,55.45,54.9,55.05,12900.0,49.281,49.3968,48.9068,49.0405,12900.0
2006-03-09 11:00:00,54.93,55.33,54.87,54.98,11500.0,48.9336,49.2899,48.8801,48.9781,11500.0
2006-03-09 11:30:00,54.98,55.05,54.76,54.91,25900.0,48.9781,49.0405,48.7821,48.9157,25900.0
2006-03-09 12:00:00,54.88,55.03,54.66,54.92,9100.0,48.889,49.0226,48.693,48.9246,9100.0
2006-03-09 12:30:00,54.89,54.89,54.7,54.75,4900.0,48.8979,48.8979,48.7287,48.7732,4900.0
2006-03-09 13:00:00,54.82,54.82,54.07,54.12,16000.0,48.8356,48.8356,48.1674,48.212,16000.0
2006-03-09 13:30:00,54.18,54.3,54.1,54.13,12900.0,48.2654,48.3723,48.1942,48.2209,12900.0
2006-03-09 14:00:00,54.2,54.55,54.2,54.52,9500.0,48.2832,48.595,48.2832,48.5683,9500.0
2006-03-09 14:30:00,54.51,54.63,54.4,54.42,6100.0,48.5594,48.6663,48.4614,48.4792,6100.0
2006-03-09 15:00:00,54.43,54.45,54.03,54.08,12300.0,48.4881,48.506,48.1318,48.1763,12300.0
2006-03-09 15:30:00,54.03,54.49,54.03,54.35,13300.0,48.1318,48.5416,48.1318,48.4169,13300.0
2006-03-10 09:30:00,54.36,54.36,53.8,54.21,4700.0,48.4258,48.4258,47.9269,48.2922,4700.0
2006-03-10 10:00:00,54.3,54.48,54.18,54.35,13400.0,48.3723,48.5327,48.2654,48.4169,13400.0
2006-03-10 10:30:00,54.36,54.9,54.31,54.89,7700.0,48.4258,48.9068,48.3812,48.8979,7700.0
2006-03-10 11:00:00,54.8,54.85,54.6,54.65,4300.0,48.8177,48.8623,48.6396,48.6841,4300.0
2006-03-10 11:30:00,54.65,54.85,54.4,54.41,11900.0,48.6841,48.8623,48.4614,48.4703,11900.0
2006-03-10 12:00:00,54.46,54.62,54.4,54.6,2900.0,48.5149,48.6574,48.4614,48.6396,2900.0
2006-03-10 12:30:00,54.56,54.74,54.49,54.72,2800.0,48.6039,48.7643,48.5416,48.7465,2800.0
2006-03-10 13:00:00,54.66,54.98,54.65,54.75,3200.0,48.693,48.9781,48.6841,48.7732,3200.0
2006-03-10 13:30:00,54.72,54.75,54.58,54.75,3700.0,48.7465,48.7732,48.6218,48.7732,3700.0
2006-03-10 14:00:00,54.71,54.9,54.59,54.81,13500.0,48.7376,48.9068,48.6307,48.8267,13500.0
2006-03-10 14:30:00,54.81,54.86,54.6,54.6,6100.0,48.8267,48.8712,48.6396,48.6396,6100.0
2006-03-10 15:00:00,54.6,54.75,54.4,54.69,6300.0,48.6396,48.7732,48.4614,48.7198,6300.0
2006-03-10 15:30:00,54.75,54.78,54.42,54.72,9500.0,48.7732,48.7999,48.4792,48.7465,9500.0
2006-03-13 09:30:00,54.89,55.78,54.77,55.22,23200.0,48.8979,49.6908,48.791,49.1919,23200.0
2006-03-13 10:00:00,55.22,55.44,54.99,54.99,7700.0,49.1919,49.3879,48.987,48.987,7700.0
2006-03-13 10:30:00,55.06,55.22,54.9,55.0,8000.0,49.0494,49.1919,48.9068,48.9959,8000.0
2006-03-13 11:00:00,54.95,55.15,54.93,55.02,5200.0,48.9514,49.1295,48.9336,49.0137,5200.0
2006-03-13 11:30:00,54.99,55.14,54.79,54.9,18600.0,48.987,49.1206,48.8088,48.9068,18600.0
2006-03-13 12:00:00,54.91,55.3,54.88,55.21,12800.0,48.9157,49.2632,48.889,49.183,12800.0
2006-03-13 12:30:00,55.15,55.15,55.0,55.05,4300.0,49.1295,49.1295,48.9959,49.0405,4300.0
2006-03-13 13:00:00,55.05,55.26,54.82,55.21,7200.0,49.0405,49.2275,48.8356,49.183,7200.0
2006-03-13 13:30:00,55.29,55.45,55.13,55.2,12100.0,49.2543,49.3968,49.1117,49.1741,12100.0
2006-03-13 14:00:00,55.21,55.35,55.05,55.06,11800.0,49.183,49.3077,49.0405,49.0494,11800.0
2006-03-13 14:30:00,55.13,55.37,54.86,54.86,11700.0,49.1117,49.3255,48.8712,48.8712,11700.0
2006-03-13 15:00:00,54.89,55.03,54.75,54.95,18300.0,48.8979,49.0226,48.7732,48.9514,18300.0
2006-03-13 15:30:00,54.94,55.25,54.8,55.0,16200.0,48.9425,49.2186,48.8177,48.9959,16200.0
2006-03-14 09:30:00,54.77,54.77,54.3,54.36,13900.0,48.791,48.791,48.3723,48.4258,13900.0
2006-03-14 10:00:00,54.4,54.43,53.87,53.89,32900.0,48.4614,48.4881,47.9893,48.0071,32900.0
2006-03-14 10:30:00,53.9,54.22,53.62,53.95,37700.0,48.016,48.3011,47.7666,48.0605,37700.0
2006-03-14 11:00:00,53.96,54.67,53.87,54.43,13400.0,48.0694,48.7019,47.9893,48.4881,13400.0
2006-03-14 11:30:00,54.45,54.84,54.44,54.84,12300.0,48.506,48.8534,48.497,48.8534,12300.0
2006-03-14 12:00:00,54.82,54.96,54.75,54.84,12000.0,48.8356,48.9603,48.7732,48.8534,12000.0
2006-03-14 12:30:00,54.84,54.96,54.75,54.96,11600.0,48.8534,48.9603,48.7732,48.9603,11600.0
2006-03-14 13:00:00,54.94,55.12,54.89,54.91,15800.0,48.9425,49.1028,48.8979,48.9157,15800.0
2006-03-14 13:30:00,54.8,54.9,54.75,54.83,9900.0,48.8177,48.9068,48.7732,48.8445,9900.0
2006-03-14 14:00:00,54.72,54.9,54.7,54.75,22000.0,48.7465,48.9068,48.7287,48.7732,22000.0
2006-03-14 14:30:00,54.74,55.1,54.61,55.0,30500.0,48.7643,49.085,48.6485,48.9959,30500.0
2006-03-14 15:00:00,55.01,55.14,54.85,55.05,12700.0,49.0048,49.1206,48.8623,49.0405,12700.0
2006-03-14 15:30:00,55.07,55.13,54.8,54.88,18200.0,49.0583,49.1117,48.8177,48.889,18200.0
2006-03-15 09:30:00,54.98,54.98,54.68,54.85,4500.0,48.9781,48.9781,48.7108,48.8623,4500.0
2006-03-15 10:00:00,54.85,54.98,54.73,54.86,4200.0,48.8623,48.9781,48.7554,48.8712,4200.0
2006-03-15 10:30:00,54.98,55.18,54.87,54.89,3200.0,48.9781,49.1563,48.8801,48.8979,3200.0
2006-03-15 11:00:00,54.94,54.98,54.88,54.88,2900.0,48.9425,48.9781,48.889,48.889,2900.0
2006-03-15 11:30:00,54.8,54.88,54.66,54.88,3700.0,48.8177,48.889,48.693,48.889,3700.0
2006-03-15 12:00:00,54.91,55.03,54.83,54.87,8000.0,48.9157,49.0226,48.8445,48.8801,8000.0
2006-03-15 12:30:00,54.98,55.0,54.91,54.91,2800.0,48.9781,48.9959,48.9157,48.9157,2800.0
2006-03-15 13:00:00,54.84,54.98,54.84,54.98,6400.0,48.8534,48.9781,48.8534,48.9781,6400.0
2006-03-15 13:30:00,54.97,55.29,54.97,55.29,2400.0,48.9692,49.2543,48.9692,49.2543,2400.0
2006-03-15 14:00:00,55.28,55.82,55.24,55.74,14600.0,49.2453,49.7264,49.2097,49.6551,14600.0
2006-03-15 14:30:00,55.79,55.88,55.69,55.79,12700.0,49.6997,49.7798,49.6106,49.6997,12700.0
2006-03-15 15:00:00,55.73,56.02,55.67,55.75,31700.0,49.6462,49.9046,49.5928,49.664,31700.0
2006-03-15 15:30:00,55.8,56.1,55.8,56.0,24600.0,49.7086,49.9758,49.7086,49.8867,24600.0
2006-03-16 09:30:00,56.07,56.17,55.9,55.9,10300.0,49.9491,50.0382,49.7977,49.7977,10300.0
2006-03-16 10:00:00,55.86,56.04,55.81,55.87,9300.0,49.762,49.9224,49.7175,49.7709,9300.0
2006-03-16 10:30:00,55.93,56.09,55.75,56.06,9500.0,49.8244,49.9669,49.664,49.9402,9500.0
2006-03-16 11:00:00,56.09,56.34,55.97,56.21,13200.0,49.9669,50.1896,49.86,50.0738,13200.0
2006-03-16 11:30:00,56.18,56.31,56.15,56.19,16700.0,50.0471,50.1629,50.0204,50.056,16700.0
2006-03-16 12:00:00,56.2,56.34,56.18,56.34,18000.0,50.0649,50.1896,50.0471,50.1896,18000.0
2006-03-16 12:30:00,56.34,56.55,56.24,56.24,20000.0,50.1896,50.3767,50.1005,50.1005,20000.0
2006-03-16 13:00:00,56.22,56.42,56.15,56.36,22600.0,50.0827,50.2609,50.0204,50.2074,22600.0
2006-03-16 13:30:00,56.4,56.5,56.22,56.22,13500.0,50.2431,50.3322,50.0827,50.0827,13500.0
2006-03-16 14:00:00,56.22,56.6,56.14,56.5,28300.0,50.0827,50.4212,50.0115,50.3322,28300.0
2006-03-16 14:30:00,56.5,56.59,56.33,56.55,15700.0,50.3322,50.4123,50.1807,50.3767,15700.0
2006-03-16 15:00:00,56.56,57.11,56.56,56.91,43800.0,50.3856,50.8756,50.3856,50.6974,43800.0
2006-03-16 15:30:00,56.93,56.93,56.34,56.74,36000.0,50.7152,50.7152,50.1896,50.546,36000.0
2006-03-17 09:30:00,57.74,58.37,57.56,57.99,161300.0,51.4368,51.998,51.2764,51.6595,161300.0
2006-03-17 10:00:00,57.94,58.75,57.84,58.58,43500.0,51.615,52.3365,51.5259,52.1851,43500.0
2006-03-17 10:30:00,58.69,59.33,58.16,59.33,35100.0,52.2831,52.8532,51.8109,52.8532,35100.0
2006-03-17 11:00:00,59.23,59.26,58.8,58.81,20100.0,52.7641,52.7909,52.3811,52.39,20100.0
2006-03-17 11:30:00,58.75,58.98,58.71,58.83,7100.0,52.3365,52.5414,52.3009,52.4078,7100.0
2006-03-17 12:00:00,58.78,58.78,58.02,58.21,22100.0,52.3633,52.3633,51.6862,51.8555,22100.0
2006-03-17 12:30:00,58.12,58.37,58.04,58.08,12200.0,51.7753,51.998,51.704,51.7397,12200.0
2006-03-17 13:00:00,58.28,58.34,58.18,58.22,7200.0,51.9178,51.9713,51.8288,51.8644,7200.0
2006-03-17 13:30:00,58.27,58.36,58.19,58.28,8400.0,51.9089,51.9891,51.8377,51.9178,8400.0
2006-03-17 14:00:00,58.28,58.35,58.21,58.24,5600.0,51.9178,51.9802,51.8555,51.8822,5600.0
2006-03-17 14:30:00,58.3,58.37,58.07,58.3,18600.0,51.9357,51.998,51.7308,51.9357,18600.0
2006-03-17 15:00:00,58.35,58.68,58.17,58.61,14600.0,51.9802,52.2742,51.8199,52.2118,14600.0
2006-03-17 15:30:00,58.64,59.19,58.54,58.81,18100.0,52.2386,52.7285,52.1495,52.39,18100.0
2006-03-20 09:30:00,59.19,59.74,59.1,59.19,36000.0,52.7285,53.2185,52.6483,52.7285,36000.0
2006-03-20 10:00:00,59.2,59.29,58.61,58.7,22500.0,52.7374,52.8176,52.2118,52.292,22500.0
2006-03-20 10:30:00,58.71,58.95,58.7,58.73,10600.0,52.3009,52.5147,52.292,52.3187,10600.0
2006-03-20 11:00:00,58.77,58.9,58.72,58.83,7700.0,52.3544,52.4702,52.3098,52.4078,7700.0
2006-03-20 11:30:00,58.83,59.46,58.83,59.25,23800.0,52.4078,52.969,52.4078,52.782,23800.0
2006-03-20 12:00:00,59.19,59.29,59.02,59.06,17100.0,52.7285,52.8176,52.5771,52.6127,17100.0
2006-03-20 12:30:00,58.99,59.25,58.99,59.01,6200.0,52.5503,52.782,52.5503,52.5682,6200.0
2006-03-20 13:00:00,59.15,59.15,58.93,58.94,9000.0,52.6929,52.6929,52.4969,52.5058,9000.0
2006-03-20 13:30:00,58.94,59.22,58.75,59.22,12600.0,52.5058,52.7552,52.3365,52.7552,12600.0
2006-03-20 14:00:00,59.22,59.24,58.99,59.1,12000.0,52.7552,52.7731,52.5503,52.6483,12000.0
2006-03-20 14:30:00,59.1,59.1,58.9,58.9,11900.0,52.6483,52.6483,52.4702,52.4702,11900.0
2006-03-20 15:00:00,58.91,58.97,58.72,58.88,19200.0,52.4791,52.5325,52.3098,52.4524,19200.0
2006-03-20 15:30:00,58.92,59.13,58.8,58.9,25100.0,52.488,52.6751,52.3811,52.4702,25100.0
2006-03-21 09:30:00,58.8,59.12,58.45,59.12,11400.0,52.3811,52.6662,52.0693,52.6662,11400.0
2006-03-21 10:00:00,59.19,59.19,58.58,58.86,13400.0,52.7285,52.7285,52.1851,52.4345,13400.0
2006-03-21 10:30:00,58.8,58.88,58.73,58.77,2600.0,52.3811,52.4524,52.3187,52.3544,2600.0
2006-03-21 11:00:00,58.77,58.85,58.63,58.85,50400.0,52.3544,52.4256,52.2296,52.4256,50400.0
2006-03-21 11:30:00,58.83,59.25,58.83,58.87,21000.0,52.4078,52.782,52.4078,52.4434,21000.0
2006-03-21 12:00:00,58.87,58.95,58.8,58.92,23800.0,52.4434,52.5147,52.3811,52.488,23800.0
2006-03-21 12:30:00,58.98,59.08,58.92,58.95,8700.0,52.5414,52.6305,52.488,52.5147,8700.0
2006-03-21 13:00:00,58.93,59.07,58.88,58.9,8800.0,52.4969,52.6216,52.4524,52.4702,8800.0
2006-03-21 13:30:00,58.87,59.01,58.87,58.9,19400.0,52.4434,52.5682,52.4434,52.4702,19400.0
2006-03-21 14:00:00,58.94,59.11,58.61,58.85,19900.0,52.5058,52.6572,52.2118,52.4256,19900.0
2006-03-21 14:30:00,58.89,58.96,58.78,58.95,15300.0,52.4613,52.5236,52.3633,52.5147,15300.0
2006-03-21 15:00:00,58.93,58.97,58.45,58.51,15700.0,52.4969,52.5325,52.0693,52.1227,15700.0
2006-03-21 15:30:00,58.52,58.68,58.37,58.56,36100.0,52.1317,52.2742,51.998,52.1673,36100.0
2006-03-22 09:30:00,97.7,97.7,58.02,58.1,9700.0,87.0346,87.0346,51.6862,51.7575,9700.0
2006-03-22 10:00:00,58.28,58.98,58.28,58.87,15700.0,51.9178,52.5414,51.9178,52.4434,15700.0
2006-03-22 10:30:00,58.97,58.97,58.56,58.63,16400.0,52.5325,52.5325,52.1673,52.2296,16400.0
2006-03-22 11:00:00,58.68,58.99,58.66,58.84,10900.0,52.2742,52.5503,52.2564,52.4167,10900.0
2006-03-22 11:30:00,58.84,59.0,58.77,58.91,14300.0,52.4167,52.5593,52.3544,52.4791,14300.0
2006-03-22 12:00:00,58.9,59.13,58.8,59.13,6600.0,52.4702,52.6751,52.3811,52.6751,6600.0
2006-03-22 12:30:00,59.1,59.13,58.93,58.98,7000.0,52.6483,52.6751,52.4969,52.5414,7000.0
2006-03-22 13:00:00,58.96,59.14,58.71,58.76,8900.0,52.5236,52.684,52.3009,52.3455,8900.0
2006-03-22 13:30:00,58.76,59.05,58.6,59.02,23900.0,52.3455,52.6038,52.2029,52.5771,23900.0
2006-03-22 14:00:00,59.03,59.41,59.0,59.32,15200.0,52.586,52.9245,52.5593,52.8443,15200.0
2006-03-22 14:30:00,59.3,59.38,58.93,59.19,39700.0,52.8265,52.8978,52.4969,52.7285,39700.0
2006-03-22 15:00:00,59.14,59.35,58.8,59.35,15400.0,52.684,52.871,52.3811,52.871,15400.0
2006-03-22 15:30:00,59.36,59.85,59.36,59.65,22200.0,52.88,53.3165,52.88,53.1383,22200.0
2006-03-23 09:30:00,59.44,59.64,59.25,59.4,6300.0,52.9512,53.1294,52.782,52.9156,6300.0
2006-03-23 10:00:00,59.35,59.42,58.85,58.85,11100.0,52.871,52.9334,52.4256,52.4256,11100.0
2006-03-23 10:30:00,58.8,58.83,58.3,58.77,13200.0,52.3811,52.4078,51.9357,52.3544,13200.0
2006-03-23 11:00:00,58.74,59.07,58.71,59.07,5500.0,52.3276,52.6216,52.3009,52.6216,5500.0
2006-03-23 11:30:00,59.05,59.17,58.75,59.07,4800.0,52.6038,52.7107,52.3365,52.6216,4800.0
2006-03-23 12:00:00,59.03,59.19,58.54,58.67,10000.0,52.586,52.7285,52.1495,52.2653,10000.0
2006-03-23 12:30:00,58.61,59.1,58.6,58.9,5000.0,52.2118,52.6483,52.2029,52.4702,5000.0
2006-03-23 13:00:00,58.94,59.05,58.89,59.05,2500.0,52.5058,52.6038,52.4613,52.6038,2500.0
2006-03-23 13:30:00,58.95,58.95,58.72,58.84,3600.0,52.5147,52.5147,52.3098,52.4167,3600.0
2006-03-23 14:00:00,59.02,59.02,58.52,58.68,8600.0,52.5771,52.5771,52.1317,52.2742,8600.0
2006-03-23 14:30:00,58.6,58.6,58.13,58.23,6500.0,52.2029,52.2029,51.7842,51.8733,6500.0
2006-03-23 15:00:00,58.29,59.02,58.29,59.02,6500.0,51.9268,52.5771,51.9268,52.5771,6500.0
2006-03-23 15:30:00,59.04,59.12,58.75,59.11,12100.0,52.5949,52.6662,52.3365,52.6572,12100.0
2006-03-24 09:30:00,58.9,59.04,58.6,58.77,9700.0,52.4702,52.5949,52.2029,52.3544,9700.0
2006-03-24 10:00:00,58.97,59.23,58.9,58.93,7500.0,52.5325,52.7641,52.4702,52.4969,7500.0
2006-03-24 10:30:00,59.01,59.19,58.93,59.04,6000.0,52.5682,52.7285,52.4969,52.5949,6000.0
2006-03-24 11:00:00,59.12,59.25,59.02,59.25,7100.0,52.6662,52.782,52.5771,52.782,7100.0
2006-03-24 11:30:00,59.2,59.21,58.72,58.82,7500.0,52.7374,52.7463,52.3098,52.3989,7500.0
2006-03-24 12:00:00,58.75,58.96,58.57,58.67,20200.0,52.3365,52.5236,52.1762,52.2653,20200.0
2006-03-24 12:30:00,58.79,58.85,58.42,58.76,7200.0,52.3722,52.4256,52.0426,52.3455,7200.0
2006-03-24 13:00:00,58.74,58.74,58.23,58.3,10400.0,52.3276,52.3276,51.8733,51.9357,10400.0
2006-03-24 13:30:00,58.3,59.09,58.29,59.09,11100.0,51.9357,52.6394,51.9268,52.6394,11100.0
2006-03-24 14:00:00,59.04,59.04,58.46,58.5,6200.0,52.5949,52.5949,52.0782,52.1138,6200.0
2006-03-24 14:30:00,58.45,58.83,58.28,58.79,10400.0,52.0693,52.4078,51.9178,52.3722,10400.0
2006-03-24 15:00:00,58.79,58.93,58.5,58.88,14100.0,52.3722,52.4969,52.1138,52.4524,14100.0
2006-03-24 15:30:00,58.89,59.09,58.78,58.9,22200.0,52.4613,52.6394,52.3633,52.4702,22200.0
2006-03-27 09:30:00,58.9,59.0,58.6,58.9,10000.0,52.4702,52.5593,52.2029,52.4702,10000.0
2006-03-27 10:00:00,58.9,59.18,58.83,59.01,8800.0,52.4702,52.7196,52.4078,52.5682,8800.0
2006-03-27 10:30:00,59.0,59.01,58.6,58.81,5700.0,52.5593,52.5682,52.2029,52.39,5700.0
2006-03-27 11:00:00,58.78,59.08,58.63,58.63,8800.0,52.3633,52.6305,52.2296,52.2296,8800.0
2006-03-27 11:30:00,58.74,59.19,58.72,58.99,9400.0,52.3276,52.7285,52.3098,52.5503,9400.0
2006-03-27 12:00:00,58.94,59.2,58.85,59.14,2000.0,52.5058,52.7374,52.4256,52.684,2000.0
2006-03-27 12:30:00,59.2,59.23,58.95,59.05,40000.0,52.7374,52.7641,52.5147,52.6038,40000.0
2006-03-27 13:00:00,59.0,59.0,58.9,58.91,107400.0,52.5593,52.5593,52.4702,52.4791,107400.0
2006-03-27 13:30:00,58.92,58.98,58.91,58.93,1200.0,52.488,52.5414,52.4791,52.4969,1200.0
2006-03-27 14:00:00,58.9,58.92,58.7,58.83,4500.0,52.4702,52.488,52.292,52.4078,4500.0
2006-03-27 14:30:00,58.86,58.95,58.61,58.73,5200.0,52.4345,52.5147,52.2118,52.3187,5200.0
2006-03-27 15:00:00,58.62,58.83,58.4,58.71,12000.0,52.2207,52.4078,52.0248,52.3009,12000.0
2006-03-27 15:30:00,58.74,59.07,58.63,58.81,16700.0,52.3276,52.6216,52.2296,52.39,16700.0
2006-03-28 09:30:00,58.8,58.8,58.26,58.41,9500.0,52.3811,52.3811,51.9,52.0337,9500.0
2006-03-28 10:00:00,58.4,58.64,58.4,58.4,6100.0,52.0248,52.2386,52.0248,52.0248,6100.0
2006-03-28 10:30:00,58.32,58.49,58.25,58.44,16300.0,51.9535,52.1049,51.8911,52.0604,16300.0
2006-03-28 11:00:00,58.43,58.55,58.31,58.5,12300.0,52.0515,52.1584,51.9446,52.1138,12300.0
2006-03-28 11:30:00,58.5,58.52,58.35,58.4,8700.0,52.1138,52.1317,51.9802,52.0248,8700.0
2006-03-28 12:00:00,58.49,58.61,58.45,58.52,7900.0,52.1049,52.2118,52.0693,52.1317,7900.0
2006-03-28 12:30:00,58.49,58.74,58.49,58.7,13000.0,52.1049,52.3276,52.1049,52.292,13000.0
2006-03-28 13:00:00,58.75,58.99,58.75,58.9,19100.0,52.3365,52.5503,52.3365,52.4702,19100.0
2006-03-28 13:30:00,58.9,58.95,58.83,58.83,14100.0,52.4702,52.5147,52.4078,52.4078,14100.0
2006-03-28 14:00:00,58.9,58.94,58.73,58.77,18900.0,52.4702,52.5058,52.3187,52.3544,18900.0
2006-03-28 14:30:00,58.76,58.91,58.64,58.86,18000.0,52.3455,52.4791,52.2386,52.4345,18000.0
2006-03-28 15:00:00,58.88,58.98,58.55,58.98,15900.0,52.4524,52.5414,52.1584,52.5414,15900.0
2006-03-28 15:30:00,58.97,59.0,58.77,58.85,23200.0,52.5325,52.5593,52.3544,52.4256,23200.0
2006-03-29 09:30:00,59.9,59.9,58.5,58.9,9500.0,53.361,53.361,52.1138,52.4702,9500.0
2006-03-29 10:00:00,58.95,58.95,58.7,58.78,8400.0,52.5147,52.5147,52.292,52.3633,8400.0
2006-03-29 10:30:00,58.7,58.89,58.7,58.8,14200.0,52.292,52.4613,52.292,52.3811,14200.0
2006-03-29 11:00:00,58.9,59.29,58.8,59.24,10800.0,52.4702,52.8176,52.3811,52.7731,10800.0
2006-03-29 11:30:00,59.18,59.23,58.88,58.94,14200.0,52.7196,52.7641,52.4524,52.5058,14200.0
2006-03-29 12:00:00,58.96,59.1,58.92,58.98,7200.0,52.5236,52.6483,52.488,52.5414,7200.0
2006-03-29 12:30:00,58.98,59.15,58.95,59.15,8300.0,52.5414,52.6929,52.5147,52.6929,8300.0
2006-03-29 13:00:00,59.15,59.29,58.85,59.18,8900.0,52.6929,52.8176,52.4256,52.7196,8900.0
2006-03-29 13:30:00,59.24,59.37,59.1,59.23,6300.0,52.7731,52.8889,52.6483,52.7641,6300.0
2006-03-29 14:00:00,59.18,59.6,59.18,59.25,10800.0,52.7196,53.0938,52.7196,52.782,10800.0
2006-03-29 14:30:00,59.21,59.35,59.1,59.2,4200.0,52.7463,52.871,52.6483,52.7374,4200.0
2006-03-29 15:00:00,59.27,59.37,59.1,59.2,6300.0,52.7998,52.8889,52.6483,52.7374,6300.0
2006-03-29 15:30:00,59.26,59.4,59.1,59.33,10300.0,52.7909,52.9156,52.6483,52.8532,10300.0
2006-03-30 09:30:00,59.46,59.73,59.26,59.73,9000.0,52.969,53.2096,52.7909,53.2096,9000.0
2006-03-30 10:00:00,59.7,59.75,59.27,59.27,10600.0,53.1828,53.2274,52.7998,52.7998,10600.0
2006-03-30 10:30:00,59.33,59.61,59.2,59.36,12400.0,52.8532,53.1027,52.7374,52.88,12400.0
2006-03-30 11:00:00,59.36,59.55,59.09,59.45,11200.0,52.88,53.0492,52.6394,52.9601,11200.0
2006-03-30 11:30:00,59.45,59.52,59.24,59.28,6100.0,52.9601,53.0225,52.7731,52.8087,6100.0
2006-03-30 12:00:00,59.27,59.39,59.23,59.35,6100.0,52.7998,52.9067,52.7641,52.871,6100.0
2006-03-30 12:30:00,59.4,59.48,58.82,59.09,10700.0,52.9156,52.9869,52.3989,52.6394,10700.0
2006-03-30 13:00:00,59.1,59.1,58.66,58.86,8600.0,52.6483,52.6483,52.2564,52.4345,8600.0
2006-03-30 13:30:00,58.8,58.83,58.6,58.74,8300.0,52.3811,52.4078,52.2029,52.3276,8300.0
2006-03-30 14:00:00,58.73,59.02,58.4,58.54,15400.0,52.3187,52.5771,52.0248,52.1495,15400.0
2006-03-30 14:30:00,58.6,58.62,58.45,58.53,118800.0,52.2029,52.2207,52.0693,52.1406,118800.0
2006-03-30 15:00:00,58.53,58.99,58.48,58.82,11000.0,52.1406,52.5503,52.096,52.3989,11000.0
2006-03-30 15:30:00,58.84,58.98,58.72,58.93,12800.0,52.4167,52.5414,52.3098,52.4969,12800.0
2006-03-31 09:30:00,59.28,59.5,59.16,59.24,6400.0,52.8087,53.0047,52.7018,52.7731,6400.0
2006-03-31 10:00:00,59.13,59.3,59.0,59.0,4200.0,52.6751,52.8265,52.5593,52.5593,4200.0
2006-03-31 10:30:00,59.0,59.17,58.75,59.1,9300.0,52.5593,52.7107,52.3365,52.6483,9300.0
2006-03-31 11:00:00,59.05,59.39,58.97,59.25,4400.0,52.6038,52.9067,52.5325,52.782,4400.0
2006-03-31 11:30:00,59.2,59.32,59.06,59.11,5700.0,52.7374,52.8443,52.6127,52.6572,5700.0
2006-03-31 12:00:00,58.94,59.02,58.85,59.02,4800.0,52.5058,52.5771,52.4256,52.5771,4800.0
2006-03-31 12:30:00,59.04,59.47,58.98,59.25,10700.0,52.5949,52.9779,52.5414,52.782,10700.0
2006-03-31 13:00:00,59.26,59.3,59.14,59.2,5000.0,52.7909,52.8265,52.684,52.7374,5000.0
2006-03-31 13:30:00,59.12,59.2,59.0,59.11,5700.0,52.6662,52.7374,52.5593,52.6572,5700.0
2006-03-31 14:00:00,59.09,59.25,59.07,59.22,4600.0,52.6394,52.782,52.6216,52.7552,4600.0
2006-03-31 14:30:00,59.22,59.4,59.17,59.17,8000.0,52.7552,52.9156,52.7107,52.7107,8000.0
2006-03-31 15:00:00,59.24,59.4,59.24,59.4,17600.0,52.7731,52.9156,52.7731,52.9156,17600.0
2006-03-31 15:30:00,59.4,59.4,59.14,59.35,26400.0,52.9156,52.9156,52.684,52.871,26400.0
2006-04-03 09:30:00,59.25,59.33,58.7,58.7,74900.0,52.782,52.8532,52.292,52.292,74900.0
2006-04-03 10:00:00,58.71,59.05,58.4,58.65,20900.0,52.3009,52.6038,52.0248,52.2475,20900.0
2006-04-03 10:30:00,58.58,59.2,58.58,59.11,13600.0,52.1851,52.7374,52.1851,52.6572,13600.0
2006-04-03 11:00:00,59.1,59.16,58.92,58.92,11200.0,52.6483,52.7018,52.488,52.488,11200.0
2006-04-03 11:30:00,58.9,58.91,58.7,58.71,9900.0,52.4702,52.4791,52.292,52.3009,9900.0
2006-04-03 12:00:00,58.65,58.78,58.6,58.7,12100.0,52.2475,52.3633,52.2029,52.292,12100.0
2006-04-03 12:30:00,58.69,58.7,58.6,58.68,8200.0,52.2831,52.292,52.2029,52.2742,8200.0
2006-04-03 13:00:00,58.63,58.65,58.19,58.33,8800.0,52.2296,52.2475,51.8377,51.9624,8800.0
2006-04-03 13:30:00,58.33,58.55,58.31,58.35,15100.0,51.9624,52.1584,51.9446,51.9802,15100.0
2006-04-03 14:00:00,58.32,58.38,58.2,58.26,13800.0,51.9535,52.0069,51.8466,51.9,13800.0
2006-04-03 14:30:00,58.27,58.37,58.2,58.22,10500.0,51.9089,51.998,51.8466,51.8644,10500.0
2006-04-03 15:00:00,58.23,58.59,58.23,58.44,21300.0,51.8733,52.194,51.8733,52.0604,21300.0
2006-04-03 15:30:00,58.44,58.49,58.24,58.33,28700.0,52.0604,52.1049,51.8822,51.9624,28700.0
2006-04-04 09:30:00,58.33,58.44,58.29,58.4,11600.0,51.9624,52.0604,51.9268,52.0248,11600.0
2006-04-04 10:00:00,58.4,58.55,58.11,58.34,15500.0,52.0248,52.1584,51.7664,51.9713,15500.0
2006-04-04 10:30:00,58.31,58.51,58.25,58.3,7700.0,51.9446,52.1227,51.8911,51.9357,7700.0
2006-04-04 11:00:00,58.25,58.41,58.25,58.41,12300.0,51.8911,52.0337,51.8911,52.0337,12300.0
2006-04-04 11:30:00,58.41,58.46,58.27,58.46,5400.0,52.0337,52.0782,51.9089,52.0782,5400.0
2006-04-04 12:00:00,58.37,58.52,58.26,58.44,10300.0,51.998,52.1317,51.9,52.0604,10300.0
2006-04-04 12:30:00,58.35,58.48,58.26,58.4,4400.0,51.9802,52.096,51.9,52.0248,4400.0
2006-04-04 13:00:00,58.48,58.48,58.26,58.31,5000.0,52.096,52.096,51.9,51.9446,5000.0
2006-04-04 13:30:00,58.26,58.77,58.25,58.69,12600.0,51.9,52.3544,51.8911,52.2831,12600.0
2006-04-04 14:00:00,58.7,58.98,58.62,58.9,8800.0,52.292,52.5414,52.2207,52.4702,8800.0
2006-04-04 14:30:00,58.91,58.98,58.4,58.66,7600.0,52.4791,52.5414,52.0248,52.2564,7600.0
2006-04-04 15:00:00,58.65,58.88,58.57,58.88,6100.0,52.2475,52.4524,52.1762,52.4524,6100.0
2006-04-04 15:30:00,58.89,59.02,58.62,58.68,18300.0,52.4613,52.5771,52.2207,52.2742,18300.0
2006-04-05 09:30:00,58.58,58.8,58.4,58.4,8600.0,52.1851,52.3811,52.0248,52.0248,8600.0
2006-04-05 10:00:00,58.43,58.56,58.24,58.37,5300.0,52.0515,52.1673,51.8822,51.998,5300.0
2006-04-05 10:30:00,58.37,58.51,58.25,58.26,11800.0,51.998,52.1227,51.8911,51.9,11800.0
2006-04-05 11:00:00,58.26,58.35,58.25,58.35,7100.0,51.9,51.9802,51.8911,51.9802,7100.0
2006-04-05 11:30:00,58.27,58.27,58.1,58.15,8100.0,51.9089,51.9089,51.7575,51.802,8100.0
2006-04-05 12:00:00,58.16,58.33,58.1,58.3,3800.0,51.8109,51.9624,51.7575,51.9357,3800.0
2006-04-05 12:30:00,58.3,58.49,58.2,58.46,8300.0,51.9357,52.1049,51.8466,52.0782,8300.0
2006-04-05 13:00:00,58.45,58.61,58.42,58.43,7100.0,52.0693,52.2118,52.0426,52.0515,7100.0
2006-04-05 13:30:00,58.42,58.55,58.4,58.46,27500.0,52.0426,52.1584,52.0248,52.0782,27500.0
2006-04-05 14:00:00,58.46,58.51,58.4,58.4,14100.0,52.0782,52.1227,52.0248,52.0248,14100.0
2006-04-05 14:30:00,58.4,58.47,58.3,58.47,8000.0,52.0248,52.0871,51.9357,52.0871,8000.0
2006-04-05 15:00:00,58.51,58.56,58.28,58.5,29900.0,52.1227,52.1673,51.9178,52.1138,29900.0
2006-04-05 15:30:00,58.5,58.59,58.36,58.59,61900.0,52.1138,52.194,51.9891,52.194,61900.0
2006-04-06 09:30:00,58.58,58.6,58.28,58.46,8800.0,52.1851,52.2029,51.9178,52.0782,8800.0
2006-04-06 10:00:00,58.39,58.5,58.3,58.4,5000.0,52.0158,52.1138,51.9357,52.0248,5000.0
2006-04-06 10:30:00,58.35,58.5,58.35,58.43,4300.0,51.9802,52.1138,51.9802,52.0515,4300.0
2006-04-06 11:00:00,58.35,58.48,58.35,58.46,3100.0,51.9802,52.096,51.9802,52.0782,3100.0
2006-04-06 11:30:00,58.5,58.5,58.36,58.4,10300.0,52.1138,52.1138,51.9891,52.0248,10300.0
2006-04-06 12:00:00,58.33,58.37,58.3,58.3,12600.0,51.9624,51.998,51.9357,51.9357,12600.0
2006-04-06 12:30:00,58.32,58.44,58.3,58.44,3600.0,51.9535,52.0604,51.9357,52.0604,3600.0
2006-04-06 13:00:00,58.34,58.67,58.33,58.58,5900.0,51.9713,52.2653,51.9624,52.1851,5900.0
2006-04-06 13:30:00,58.59,58.9,58.46,58.9,4700.0,52.194,52.4702,52.0782,52.4702,4700.0
2006-04-06 14:00:00,58.85,59.13,58.64,58.81,8700.0,52.4256,52.6751,52.2386,52.39,8700.0
2006-04-06 14:30:00,58.79,58.8,58.41,58.41,9600.0,52.3722,52.3811,52.0337,52.0337,9600.0
2006-04-06 15:00:00,58.45,58.69,58.41,58.65,7700.0,52.0693,52.2831,52.0337,52.2475,7700.0
2006-04-06 15:30:00,58.65,58.92,58.6,58.92,18700.0,52.2475,52.488,52.2029,52.488,18700.0
2006-04-07 09:30:00,59.0,59.75,59.0,59.2,15900.0,52.5593,53.2274,52.5593,52.7374,15900.0
2006-04-07 10:00:00,59.12,59.15,58.39,58.53,11100.0,52.6662,52.6929,52.0158,52.1406,11100.0
2006-04-07 10:30:00,58.49,58.65,58.4,58.5,12200.0,52.1049,52.2475,52.0248,52.1138,12200.0
2006-04-07 11:00:00,58.44,58.98,58.43,58.59,22200.0,52.0604,52.5414,52.0515,52.194,22200.0
2006-04-07 11:30:00,58.49,58.84,58.4,58.73,20000.0,52.1049,52.4167,52.0248,52.3187,20000.0
2006-04-07 12:00:00,58.62,58.65,58.4,58.44,13700.0,52.2207,52.2475,52.0248,52.0604,13700.0
2006-04-07 12:30:00,58.44,58.65,58.4,58.49,18100.0,52.0604,52.2475,52.0248,52.1049,18100.0
2006-04-07 13:00:00,58.37,58.57,58.2,58.35,11800.0,51.998,52.1762,51.8466,51.9802,11800.0
2006-04-07 13:30:00,58.3,58.3,58.2,58.29,15100.0,51.9357,51.9357,51.8466,51.9268,15100.0
2006-04-07 14:00:00,58.25,58.52,58.2,58.2,12700.0,51.8911,52.1317,51.8466,51.8466,12700.0
2006-04-07 14:30:00,58.2,58.45,58.2,58.2,10500.0,51.8466,52.0693,51.8466,51.8466,10500.0
2006-04-07 15:00:00,58.26,58.47,58.2,58.2,23400.0,51.9,52.0871,51.8466,51.8466,23400.0
2006-04-07 15:30:00,58.26,58.35,58.1,58.26,17600.0,51.9,51.9802,51.7575,51.9,17600.0
2006-04-10 09:30:00,58.66,58.66,58.31,58.31,7500.0,52.2564,52.2564,51.9446,51.9446,7500.0
2006-04-10 10:00:00,58.31,58.34,57.45,57.55,13300.0,51.9446,51.9713,51.1785,51.2675,13300.0
2006-04-10 10:30:00,57.55,57.63,56.97,57.26,14400.0,51.2675,51.3388,50.7509,51.0092,14400.0
2006-04-10 11:00:00,57.25,57.4,57.09,57.4,8900.0,51.0003,51.1339,50.8578,51.1339,8900.0
2006-04-10 11:30:00,57.4,58.09,57.37,58.01,22100.0,51.1339,51.7486,51.1072,51.6773,22100.0
2006-04-10 12:00:00,58.01,58.4,57.7,58.05,35600.0,51.6773,52.0248,51.4012,51.713,35600.0
2006-04-10 12:30:00,58.03,58.19,57.7,57.7,5900.0,51.6951,51.8377,51.4012,51.4012,5900.0
2006-04-10 13:00:00,57.8,57.99,57.72,57.92,5900.0,51.4902,51.6595,51.419,51.5971,5900.0
2006-04-10 13:30:00,57.81,57.87,57.18,57.35,12800.0,51.4992,51.5526,50.9379,51.0894,12800.0
2006-04-10 14:00:00,57.36,57.48,57.01,57.04,10400.0,51.0983,51.2052,50.7865,50.8132,10400.0
2006-04-10 14:30:00,57.03,57.62,57.03,57.39,12000.0,50.8043,51.3299,50.8043,51.125,12000.0
2006-04-10 15:00:00,57.47,57.67,57.37,57.49,13100.0,51.1963,51.3744,51.1072,51.2141,13100.0
2006-04-10 15:30:00,57.4,57.9,57.39,57.76,19600.0,51.1339,51.5793,51.125,51.4546,19600.0
2006-04-11 09:30:00,57.7,58.17,57.7,57.94,15900.0,51.4012,51.8199,51.4012,51.615,15900.0
2006-04-11 10:00:00,57.85,57.88,57.7,57.71,22000.0,51.5348,51.5615,51.4012,51.4101,22000.0
2006-04-11 10:30:00,57.68,57.68,57.25,57.26,7800.0,51.3833,51.3833,51.0003,51.0092,7800.0
2006-04-11 11:00:00,57.25,57.42,57.25,57.42,3300.0,51.0003,51.1517,51.0003,51.1517,3300.0
2006-04-11 11:30:00,57.43,57.47,57.25,57.3,4800.0,51.1606,51.1963,51.0003,51.0448,4800.0
2006-04-11 12:00:00,57.3,57.3,57.05,57.19,8600.0,51.0448,51.0448,50.8221,50.9468,8600.0
2006-04-11 12:30:00,57.19,57.34,57.06,57.17,8400.0,50.9468,51.0805,50.831,50.929,8400.0
2006-04-11 13:00:00,57.1,57.4,57.1,57.28,3300.0,50.8667,51.1339,50.8667,51.027,3300.0
2006-04-11 13:30:00,57.27,57.27,57.03,57.04,7100.0,51.0181,51.0181,50.8043,50.8132,7100.0
2006-04-11 14:00:00,57.04,57.27,57.03,57.03,4700.0,50.8132,51.0181,50.8043,50.8043,4700.0
2006-04-11 14:30:00,57.02,57.41,57.02,57.36,8000.0,50.7954,51.1428,50.7954,51.0983,8000.0
2006-04-11 15:00:00,57.24,57.3,57.07,57.17,8400.0,50.9914,51.0448,50.8399,50.929,8400.0
2006-04-11 15:30:00,57.22,57.48,57.14,57.37,12300.0,50.9736,51.2052,50.9023,51.1072,12300.0
2006-04-12 09:30:00,57.52,58.14,57.4,57.69,14400.0,51.2408,51.7931,51.1339,51.3923,14400.0
2006-04-12 10:00:00,57.73,57.73,57.4,57.59,8400.0,51.4279,51.4279,51.1339,51.3032,8400.0
2006-04-12 10:30:00,57.6,57.8,57.3,57.44,7200.0,51.3121,51.4902,51.0448,51.1695,7200.0
2006-04-12 11:00:00,57.55,57.72,57.44,57.69,3700.0,51.2675,51.419,51.1695,51.3923,3700.0
2006-04-12 11:30:00,57.59,57.59,57.16,57.24,4200.0,51.3032,51.3032,50.9201,50.9914,4200.0
2006-04-12 12:00:00,57.19,57.71,57.12,57.61,7900.0,50.9468,51.4101,50.8845,51.321,7900.0
2006-04-12 12:30:00,57.62,57.75,57.57,57.75,3200.0,51.3299,51.4457,51.2854,51.4457,3200.0
2006-04-12 13:00:00,57.76,57.84,57.48,57.6,8000.0,51.4546,51.5259,51.2052,51.3121,8000.0
2006-04-12 13:30:00,57.6,57.75,57.53,57.59,7200.0,51.3121,51.4457,51.2497,51.3032,7200.0
2006-04-12 14:00:00,57.62,57.87,57.53,57.53,6100.0,51.3299,51.5526,51.2497,51.2497,6100.0
2006-04-12 14:30:00,57.53,57.69,57.42,57.48,5000.0,51.2497,51.3923,51.1517,51.2052,5000.0
2006-04-12 15:00:00,57.56,57.82,57.5,57.81,4000.0,51.2764,51.5081,51.223,51.4992,4000.0
2006-04-12 15:30:00,57.74,57.9,57.69,57.79,6100.0,51.4368,51.5793,51.3923,51.4813,6100.0
2006-04-13 09:30:00,57.65,57.78,57.6,57.78,9400.0,51.3566,51.4724,51.3121,51.4724,9400.0
2006-04-13 10:00:00,57.83,58.26,57.78,57.78,13200.0,51.517,51.9,51.4724,51.4724,13200.0
2006-04-13 10:30:00,57.78,57.99,57.71,57.94,5000.0,51.4724,51.6595,51.4101,51.615,5000.0
2006-04-13 11:00:00,57.97,58.2,57.94,58.01,9700.0,51.6417,51.8466,51.615,51.6773,9700.0
2006-04-13 11:30:00,57.99,58.45,57.98,58.45,4500.0,51.6595,52.0693,51.6506,52.0693,4500.0
2006-04-13 12:00:00,58.45,58.48,58.21,58.3,8000.0,52.0693,52.096,51.8555,51.9357,8000.0
2006-04-13 12:30:00,58.3,58.32,58.1,58.14,2200.0,51.9357,51.9535,51.7575,51.7931,2200.0
2006-04-13 13:00:00,58.07,58.11,58.0,58.11,3300.0,51.7308,51.7664,51.6684,51.7664,3300.0
2006-04-13 13:30:00,58.05,58.2,58.0,58.2,2100.0,51.713,51.8466,51.6684,51.8466,2100.0
2006-04-13 14:00:00,58.12,58.12,57.94,58.07,5300.0,51.7753,51.7753,51.615,51.7308,5300.0
2006-04-13 14:30:00,58.14,58.14,57.74,57.85,6300.0,51.7931,51.7931,51.4368,51.5348,6300.0
2006-04-13 15:00:00,57.87,57.95,57.75,57.94,6200.0,51.5526,51.6239,51.4457,51.615,6200.0
2006-04-13 15:30:00,57.92,58.0,57.82,57.89,7000.0,51.5971,51.6684,51.5081,51.5704,7000.0
2006-04-17 09:30:00,57.9,58.0,57.61,58.0,18500.0,51.5793,51.6684,51.321,51.6684,18500.0
2006-04-17 10:00:00,58.17,58.17,57.79,57.89,9500.0,51.8199,51.8199,51.4813,51.5704,9500.0
2006-04-17 10:30:00,57.8,58.13,57.78,58.0,12100.0,51.4902,51.7842,51.4724,51.6684,12100.0
2006-04-17 11:00:00,57.99,58.15,57.99,58.0,4900.0,51.6595,51.802,51.6595,51.6684,4900.0
2006-04-17 11:30:00,58.03,58.14,58.03,58.07,600.0,51.6951,51.7931,51.6951,51.7308,600.0
2006-04-17 12:00:00,58.07,58.15,57.97,58.15,12500.0,51.7308,51.802,51.6417,51.802,12500.0
2006-04-17 12:30:00,57.95,57.98,57.9,57.95,3700.0,51.6239,51.6506,51.5793,51.6239,3700.0
2006-04-17 13:00:00,57.94,58.32,57.9,58.32,9400.0,51.615,51.9535,51.5793,51.9535,9400.0
2006-04-17 13:30:00,58.28,58.28,57.97,58.11,13000.0,51.9178,51.9178,51.6417,51.7664,13000.0
2006-04-17 14:00:00,58.15,58.25,58.03,58.05,11200.0,51.802,51.8911,51.6951,51.713,11200.0
2006-04-17 14:30:00,58.05,58.22,58.05,58.1,11300.0,51.713,51.8644,51.713,51.7575,11300.0
2006-04-17 15:00:00,58.09,58.43,58.09,58.43,11900.0,51.7486,52.0515,51.7486,52.0515,11900.0
2006-04-17 15:30:00,58.5,59.05,58.5,58.77,39500.0,52.1138,52.6038,52.1138,52.3544,39500.0
2006-04-18 09:30:00,59.25,59.78,59.2,59.78,6500.0,52.782,53.2541,52.7374,53.2541,6500.0
2006-04-18 10:00:00,59.7,60.23,59.65,60.2,34200.0,53.1828,53.655,53.1383,53.6283,34200.0
2006-04-18 10:30:00,60.15,60.19,59.85,59.94,51200.0,53.5837,53.6193,53.3165,53.3966,51200.0
2006-04-18 11:00:00,59.94,60.79,59.94,60.63,25400.0,53.3966,54.1538,53.3966,54.0113,25400.0
2006-04-18 11:30:00,60.63,60.63,59.9,59.92,39900.0,54.0113,54.0113,53.361,53.3788,39900.0
2006-04-18 12:00:00,59.98,60.02,59.7,59.86,105300.0,53.4323,53.4679,53.1828,53.3254,105300.0
2006-04-18 12:30:00,59.86,59.98,59.77,59.82,8800.0,53.3254,53.4323,53.2452,53.2897,8800.0
2006-04-18 13:00:00,59.88,59.98,59.8,59.89,14400.0,53.3432,53.4323,53.2719,53.3521,14400.0
2006-04-18 13:30:00,59.88,60.02,59.88,60.02,8500.0,53.3432,53.4679,53.3432,53.4679,8500.0
2006-04-18 14:00:00,60.03,60.3,59.8,60.0,21700.0,53.4768,53.7173,53.2719,53.4501,21700.0
2006-04-18 14:30:00,60.0,60.17,59.69,60.05,11200.0,53.4501,53.6015,53.1739,53.4946,11200.0
2006-04-18 15:00:00,59.99,60.05,59.8,60.0,24100.0,53.4412,53.4946,53.2719,53.4501,24100.0
2006-04-18 15:30:00,60.0,60.21,59.97,60.02,34400.0,53.4501,53.6372,53.4234,53.4679,34400.0
2006-04-19 09:30:00,60.25,61.1,60.25,61.04,24400.0,53.6728,54.43,53.6728,54.3766,24400.0
2006-04-19 10:00:00,61.06,61.3,60.52,60.73,18400.0,54.3944,54.6082,53.9133,54.1004,18400.0
2006-04-19 10:30:00,60.72,60.98,60.47,60.98,9700.0,54.0915,54.3231,53.8688,54.3231,9700.0
2006-04-19 11:00:00,60.96,60.97,60.8,60.83,87800.0,54.3053,54.3142,54.1628,54.1895,87800.0
2006-04-19 11:30:00,60.83,61.31,60.83,61.15,6600.0,54.1895,54.6171,54.1895,54.4745,6600.0
2006-04-19 12:00:00,61.14,61.35,61.06,61.2,6800.0,54.4656,54.6527,54.3944,54.5191,6800.0
2006-04-19 12:30:00,61.29,61.44,60.89,60.89,7100.0,54.5993,54.7329,54.2429,54.2429,7100.0
2006-04-19 13:00:00,60.89,61.02,60.7,60.7,11500.0,54.2429,54.3587,54.0737,54.0737,11500.0
2006-04-19 13:30:00,60.72,61.07,60.71,61.01,12700.0,54.0915,54.4033,54.0826,54.3498,12700.0
2006-04-19 14:00:00,60.99,60.99,60.77,60.98,4100.0,54.332,54.332,54.136,54.3231,4100.0
2006-04-19 14:30:00,60.98,61.22,60.92,61.0,10300.0,54.3231,54.5369,54.2697,54.3409,10300.0
2006-04-19 15:00:00,61.02,61.02,60.79,60.8,11900.0,54.3587,54.3587,54.1538,54.1628,11900.0
2006-04-19 15:30:00,60.82,61.18,60.82,60.96,20700.0,54.1806,54.5013,54.1806,54.3053,20700.0
2006-04-20 09:30:00,60.86,61.09,60.72,61.09,9200.0,54.2162,54.4211,54.0915,54.4211,9200.0
2006-04-20 10:00:00,61.07,61.17,60.87,61.1,18600.0,54.4033,54.4924,54.2251,54.43,18600.0
2006-04-20 10:30:00,61.2,61.25,60.37,60.64,16600.0,54.5191,54.5636,53.7797,54.0202,16600.0
2006-04-20 11:00:00,60.55,60.7,60.07,60.57,18800.0,53.94,54.0737,53.5124,53.9579,18800.0
2006-04-20 11:30:00,60.63,60.75,60.5,60.75,5900.0,54.0113,54.1182,53.8955,54.1182,5900.0
2006-04-20 12:00:00,60.79,60.81,60.4,60.51,15500.0,54.1538,54.1717,53.8064,53.9044,15500.0
2006-04-20 12:30:00,60.46,60.7,60.46,60.7,4000.0,53.8599,54.0737,53.8599,54.0737,4000.0
2006-04-20 13:00:00,60.7,60.91,60.65,60.85,10700.0,54.0737,54.2607,54.0291,54.2073,10700.0
2006-04-20 13:30:00,60.85,61.12,60.85,61.12,4100.0,54.2073,54.4478,54.2073,54.4478,4100.0
2006-04-20 14:00:00,61.14,61.37,60.84,61.29,17400.0,54.4656,54.6705,54.1984,54.5993,17400.0
2006-04-20 14:30:00,61.3,61.4,61.22,61.3,7500.0,54.6082,54.6973,54.5369,54.6082,7500.0
2006-04-20 15:00:00,61.4,61.67,61.23,61.58,39400.0,54.6973,54.9378,54.5458,54.8576,39400.0
2006-04-20 15:30:00,61.56,61.56,61.15,61.27,12300.0,54.8398,54.8398,54.4745,54.5814,12300.0
2006-04-21 09:30:00,61.91,61.91,60.82,61.05,25400.0,55.1516,55.1516,54.1806,54.3855,25400.0
2006-04-21 10:00:00,61.05,61.2,60.9,60.95,19600.0,54.3855,54.5191,54.2518,54.2964,19600.0
2006-04-21 10:30:00,60.9,61.13,60.9,60.98,16700.0,54.2518,54.4567,54.2518,54.3231,16700.0
2006-04-21 11:00:00,61.05,61.08,60.9,61.01,11300.0,54.3855,54.4122,54.2518,54.3498,11300.0
2006-04-21 11:30:00,60.95,61.11,60.9,61.08,11800.0,54.2964,54.4389,54.2518,54.4122,11800.0
2006-04-21 12:00:00,61.08,61.08,60.93,61.05,3600.0,54.4122,54.4122,54.2786,54.3855,3600.0
2006-04-21 12:30:00,61.04,61.04,60.9,60.9,8000.0,54.3766,54.3766,54.2518,54.2518,8000.0
2006-04-21 13:00:00,60.92,61.06,60.9,61.0,10500.0,54.2697,54.3944,54.2518,54.3409,10500.0
2006-04-21 13:30:00,61.07,61.09,60.98,61.05,5200.0,54.4033,54.4211,54.3231,54.3855,5200.0
2006-04-21 14:00:00,60.97,61.1,60.8,60.99,17900.0,54.3142,54.43,54.1628,54.332,17900.0
2006-04-21 14:30:00,60.98,61.05,60.8,60.95,16700.0,54.3231,54.3855,54.1628,54.2964,16700.0
2006-04-21 15:00:00,60.94,61.22,60.8,60.93,76900.0,54.2875,54.5369,54.1628,54.2786,76900.0
2006-04-21 15:30:00,60.93,61.25,60.84,61.08,23900.0,54.2786,54.5636,54.1984,54.4122,23900.0
2006-04-24 09:30:00,60.97,61.0,60.37,60.37,9500.0,54.3142,54.3409,53.7797,53.7797,9500.0
2006-04-24 10:00:00,60.39,60.58,60.21,60.46,42100.0,53.7975,53.9668,53.6372,53.8599,42100.0
2006-04-24 10:30:00,60.48,60.59,60.32,60.45,14100.0,53.8777,53.9757,53.7352,53.851,14100.0
2006-04-24 11:00:00,60.43,60.43,60.32,60.34,13200.0,53.8331,53.8331,53.7352,53.753,13200.0
2006-04-24 11:30:00,60.38,60.67,60.35,60.55,8700.0,53.7886,54.0469,53.7619,53.94,8700.0
2006-04-24 12:00:00,60.63,60.82,60.63,60.77,13300.0,54.0113,54.1806,54.0113,54.136,13300.0
2006-04-24 12:30:00,60.7,60.7,60.38,60.38,8800.0,54.0737,54.0737,53.7886,53.7886,8800.0
2006-04-24 13:00:00,60.35,60.62,60.34,60.54,12300.0,53.7619,54.0024,53.753,53.9311,12300.0
2006-04-24 13:30:00,60.47,60.55,60.35,60.35,7800.0,53.8688,53.94,53.7619,53.7619,7800.0
2006-04-24 14:00:00,60.37,60.65,60.34,60.61,17200.0,53.7797,54.0291,53.753,53.9935,17200.0
2006-04-24 14:30:00,60.54,60.75,60.48,60.53,17800.0,53.9311,54.1182,53.8777,53.9222,17800.0
2006-04-24 15:00:00,60.62,60.84,60.55,60.69,33600.0,54.0024,54.1984,53.94,54.0648,33600.0
2006-04-24 15:30:00,60.72,60.72,60.47,60.58,16300.0,54.0915,54.0915,53.8688,53.9668,16300.0
2006-04-25 09:30:00,60.6,60.73,60.45,60.6,10400.0,53.9846,54.1004,53.851,53.9846,10400.0
2006-04-25 10:00:00,60.72,60.8,60.26,60.35,23900.0,54.0915,54.1628,53.6817,53.7619,23900.0
2006-04-25 10:30:00,60.45,61.05,60.38,60.86,67500.0,53.851,54.3855,53.7886,54.2162,67500.0
2006-04-25 11:00:00,60.95,60.95,60.45,60.75,31000.0,54.2964,54.2964,53.851,54.1182,31000.0
2006-04-25 11:30:00,60.66,61.0,60.56,60.99,22000.0,54.038,54.3409,53.949,54.332,22000.0
2006-04-25 12:00:00,60.97,60.99,60.64,60.89,14000.0,54.3142,54.332,54.0202,54.2429,14000.0
2006-04-25 12:30:00,60.92,60.99,60.83,60.87,9100.0,54.2697,54.332,54.1895,54.2251,9100.0
2006-04-25 13:00:00,60.89,60.89,60.26,60.34,15200.0,54.2429,54.2429,53.6817,53.753,15200.0
2006-04-25 13:30:00,60.44,60.82,60.34,60.6,19800.0,53.8421,54.1806,53.753,53.9846,19800.0
2006-04-25 14:00:00,60.6,60.98,60.54,60.67,15600.0,53.9846,54.3231,53.9311,54.0469,15600.0
2006-04-25 14:30:00,60.7,60.98,60.64,60.84,25300.0,54.0737,54.3231,54.0202,54.1984,25300.0
2006-04-25 15:00:00,60.83,60.92,60.64,60.75,41700.0,54.1895,54.2697,54.0202,54.1182,41700.0
2006-04-25 15:30:00,60.75,60.99,60.61,60.99,29800.0,54.1182,54.332,53.9935,54.332,29800.0
2006-04-26 09:30:00,55.44,56.56,55.44,56.03,377200.0,49.3879,50.3856,49.3879,49.9135,377200.0
2006-04-26 10:00:00,56.03,56.71,56.03,56.41,235200.0,49.9135,50.5192,49.9135,50.252,235200.0
2006-04-26 10:30:00,56.4,56.63,55.91,56.24,212800.0,50.2431,50.448,49.8066,50.1005,212800.0
2006-04-26 11:00:00,56.19,56.19,55.99,56.08,67200.0,50.056,50.056,49.8778,49.958,67200.0
2006-04-26 11:30:00,56.11,56.16,56.05,56.05,63100.0,49.9847,50.0293,49.9313,49.9313,63100.0
2006-04-26 12:00:00,56.05,56.21,55.46,55.49,113900.0,49.9313,50.0738,49.4057,49.4324,113900.0
2006-04-26 12:30:00,55.4,55.83,55.31,55.39,55900.0,49.3522,49.7353,49.2721,49.3433,55900.0
2006-04-26 13:00:00,55.44,55.6,55.32,55.4,31800.0,49.3879,49.5304,49.281,49.3522,31800.0
2006-04-26 13:30:00,55.35,55.35,54.97,55.15,45300.0,49.3077,49.3077,48.9692,49.1295,45300.0
2006-04-26 14:00:00,55.16,55.25,55.02,55.11,71200.0,49.1384,49.2186,49.0137,49.0939,71200.0
2006-04-26 14:30:00,55.1,55.21,54.7,54.81,122500.0,49.085,49.183,48.7287,48.8267,122500.0
2006-04-26 15:00:00,54.81,54.83,54.23,54.31,55700.0,48.8267,48.8445,48.31,48.3812,55700.0
2006-04-26 15:30:00,54.3,54.71,54.27,54.71,174700.0,48.3723,48.7376,48.3456,48.7376,174700.0
2006-04-27 09:30:00,54.45,54.55,54.2,54.43,141300.0,48.506,48.595,48.2832,48.4881,141300.0
2006-04-27 10:00:00,54.51,54.75,54.2,54.2,58100.0,48.5594,48.7732,48.2832,48.2832,58100.0
2006-04-27 10:30:00,54.19,54.26,54.0,54.04,72700.0,48.2743,48.3367,48.1051,48.1407,72700.0
2006-04-27 11:00:00,54.05,54.37,54.0,54.29,53800.0,48.1496,48.4347,48.1051,48.3634,53800.0
2006-04-27 11:30:00,54.2,54.21,53.85,53.85,87800.0,48.2832,48.2922,47.9715,47.9715,87800.0
2006-04-27 12:00:00,53.86,54.1,53.86,53.91,37700.0,47.9804,48.1942,47.9804,48.0249,37700.0
2006-04-27 12:30:00,53.93,53.93,53.75,53.88,31800.0,48.0427,48.0427,47.8824,47.9982,31800.0
2006-04-27 13:00:00,53.88,54.1,53.88,53.95,106900.0,47.9982,48.1942,47.9982,48.0605,106900.0
2006-04-27 13:30:00,53.95,54.06,53.9,53.91,55700.0,48.0605,48.1585,48.016,48.0249,55700.0
2006-04-27 14:00:00,53.9,53.97,53.7,53.73,68300.0,48.016,48.0784,47.8378,47.8646,68300.0
2006-04-27 14:30:00,53.7,54.07,53.7,53.81,52800.0,47.8378,48.1674,47.8378,47.9358,52800.0
2006-04-27 15:00:00,53.8,53.9,53.5,53.62,43300.0,47.9269,48.016,47.6597,47.7666,43300.0
2006-04-27 15:30:00,53.55,53.59,53.34,53.43,71600.0,47.7042,47.7398,47.5171,47.5973,71600.0
2006-04-28 09:30:00,53.2,53.95,53.2,53.93,24300.0,47.3924,48.0605,47.3924,48.0427,24300.0
2006-04-28 10:00:00,53.92,54.25,53.75,54.22,19800.0,48.0338,48.3278,47.8824,48.3011,19800.0
2006-04-28 10:30:00,54.11,54.15,53.75,53.75,19900.0,48.2031,48.2387,47.8824,47.8824,19900.0
2006-04-28 11:00:00,53.81,54.15,53.71,54.01,11500.0,47.9358,48.2387,47.8467,48.114,11500.0
2006-04-28 11:30:00,54.07,54.08,53.55,53.8,11200.0,48.1674,48.1763,47.7042,47.9269,11200.0
2006-04-28 12:00:00,53.77,54.15,53.76,54.07,51700.0,47.9002,48.2387,47.8913,48.1674,51700.0
2006-04-28 12:30:00,54.05,54.3,53.75,54.3,32900.0,48.1496,48.3723,47.8824,48.3723,32900.0
2006-04-28 13:00:00,54.37,54.6,54.12,54.52,17900.0,48.4347,48.6396,48.212,48.5683,17900.0
2006-04-28 13:30:00,54.44,54.58,54.35,54.36,15900.0,48.497,48.6218,48.4169,48.4258,15900.0
2006-04-28 14:00:00,54.46,54.59,54.41,54.54,14500.0,48.5149,48.6307,48.4703,48.5861,14500.0
2006-04-28 14:30:00,54.58,54.72,54.49,54.63,23400.0,48.6218,48.7465,48.5416,48.6663,23400.0
2006-04-28 15:00:00,54.61,54.76,54.4,54.76,18900.0,48.6485,48.7821,48.4614,48.7821,18900.0
2006-04-28 15:30:00,54.74,54.79,54.33,54.43,23800.0,48.7643,48.8088,48.3991,48.4881,23800.0
2006-05-01 09:30:00,54.52,55.03,54.52,54.87,15000.0,48.5683,49.0226,48.5683,48.8801,15000.0
2006-05-01 10:00:00,54.77,55.05,54.59,54.59,30500.0,48.791,49.0405,48.6307,48.6307,30500.0
2006-05-01 10:30:00,54.58,54.97,54.58,54.76,18600.0,48.6218,48.9692,48.6218,48.7821,18600.0
2006-05-01 11:00:00,54.71,54.83,54.7,54.75,21400.0,48.7376,48.8445,48.7287,48.7732,21400.0
2006-05-01 11:30:00,54.75,54.9,54.39,54.44,20500.0,48.7732,48.9068,48.4525,48.497,20500.0
2006-05-01 12:00:00,54.44,54.6,54.4,54.47,13300.0,48.497,48.6396,48.4614,48.5238,13300.0
2006-05-01 12:30:00,54.45,54.66,54.34,54.61,19900.0,48.506,48.693,48.408,48.6485,19900.0
2006-05-01 13:00:00,54.63,54.66,54.51,54.54,8200.0,48.6663,48.693,48.5594,48.5861,8200.0
2006-05-01 13:30:00,54.62,54.65,54.46,54.54,9400.0,48.6574,48.6841,48.5149,48.5861,9400.0
2006-05-01 14:00:00,54.57,54.63,54.47,54.62,11800.0,48.6129,48.6663,48.5238,48.6574,11800.0
2006-05-01 14:30:00,54.62,54.67,54.5,54.51,14200.0,48.6574,48.7019,48.5505,48.5594,14200.0
2006-05-01 15:00:00,54.49,54.6,54.3,54.36,29500.0,48.5416,48.6396,48.3723,48.4258,29500.0
2006-05-01 15:30:00,54.32,54.43,54.2,54.35,46700.0,48.3901,48.4881,48.2832,48.4169,46700.0
2006-05-02 09:30:00,54.15,54.15,53.96,54.07,15400.0,48.2387,48.2387,48.0694,48.1674,15400.0
2006-05-02 10:00:00,54.04,54.4,53.79,54.26,19100.0,48.1407,48.4614,47.918,48.3367,19100.0
2006-05-02 10:30:00,54.25,54.3,54.0,54.3,9900.0,48.3278,48.3723,48.1051,48.3723,9900.0
2006-05-02 11:00:00,54.26,54.29,53.97,53.99,6900.0,48.3367,48.3634,48.0784,48.0962,6900.0
2006-05-02 11:30:00,54.13,54.18,53.95,54.04,9100.0,48.2209,48.2654,48.0605,48.1407,9100.0
2006-05-02 12:00:00,54.04,54.11,53.95,53.98,6500.0,48.1407,48.2031,48.0605,48.0873,6500.0
2006-05-02 12:30:00,53.98,54.32,53.98,54.19,7900.0,48.0873,48.3901,48.0873,48.2743,7900.0
2006-05-02 13:00:00,54.16,54.41,54.06,54.1,5000.0,48.2476,48.4703,48.1585,48.1942,5000.0
2006-05-02 13:30:00,54.18,54.5,54.11,54.5,6900.0,48.2654,48.5505,48.2031,48.5505,6900.0
2006-05-02 14:00:00,54.48,54.49,54.36,54.4,15100.0,48.5327,48.5416,48.4258,48.4614,15100.0
2006-05-02 14:30:00,54.4,54.43,54.35,54.4,15300.0,48.4614,48.4881,48.4169,48.4614,15300.0
2006-05-02 15:00:00,54.4,54.55,54.35,54.48,12300.0,48.4614,48.595,48.4169,48.5327,12300.0
2006-05-02 15:30:00,54.5,54.77,54.4,54.7,24900.0,48.5505,48.791,48.4614,48.7287,24900.0
2006-05-03 09:30:00,54.64,54.9,54.55,54.55,11000.0,48.6752,48.9068,48.595,48.595,11000.0
2006-05-03 10:00:00,54.5,54.79,54.49,54.56,33700.0,48.5505,48.8088,48.5416,48.6039,33700.0
2006-05-03 10:30:00,54.55,54.98,54.54,54.67,25600.0,48.595,48.9781,48.5861,48.7019,25600.0
2006-05-03 11:00:00,54.78,54.86,54.63,54.83,22800.0,48.7999,48.8712,48.6663,48.8445,22800.0
2006-05-03 11:30:00,54.94,54.94,54.61,54.71,12200.0,48.9425,48.9425,48.6485,48.7376,12200.0
2006-05-03 12:00:00,54.72,54.86,54.6,54.76,45700.0,48.7465,48.8712,48.6396,48.7821,45700.0
2006-05-03 12:30:00,54.81,55.19,54.75,55.19,9600.0,48.8267,49.1652,48.7732,49.1652,9600.0
2006-05-03 13:00:00,55.24,55.24,54.8,54.8,15100.0,49.2097,49.2097,48.8177,48.8177,15100.0
2006-05-03 13:30:00,54.82,54.92,54.74,54.76,20300.0,48.8356,48.9246,48.7643,48.7821,20300.0
2006-05-03 14:00:00,54.76,54.8,54.43,54.6,29800.0,48.7821,48.8177,48.4881,48.6396,29800.0
2006-05-03 14:30:00,54.68,54.9,54.6,54.6,20500.0,48.7108,48.9068,48.6396,48.6396,20500.0
2006-05-03 15:00:00,54.6,54.98,54.6,54.83,28700.0,48.6396,48.9781,48.6396,48.8445,28700.0
2006-05-03 15:30:00,54.89,55.16,54.83,55.08,50400.0,48.8979,49.1384,48.8445,49.0672,50400.0
2006-05-04 09:30:00,55.0,55.28,55.0,55.15,9600.0,48.9959,49.2453,48.9959,49.1295,9600.0
2006-05-04 10:00:00,55.14,55.52,55.14,55.33,7700.0,49.1206,49.4591,49.1206,49.2899,7700.0
2006-05-04 10:30:00,55.33,55.39,55.0,55.05,29800.0,49.2899,49.3433,48.9959,49.0405,29800.0
2006-05-04 11:00:00,55.17,55.24,55.07,55.18,9100.0,49.1474,49.2097,49.0583,49.1563,9100.0
2006-05-04 11:30:00,55.19,55.46,55.07,55.23,21700.0,49.1652,49.4057,49.0583,49.2008,21700.0
2006-05-04 12:00:00,55.24,55.4,55.24,55.37,16900.0,49.2097,49.3522,49.2097,49.3255,16900.0
2006-05-04 12:30:00,55.29,55.43,55.16,55.39,15400.0,49.2543,49.379,49.1384,49.3433,15400.0
2006-05-04 13:00:00,55.35,55.48,55.33,55.33,9200.0,49.3077,49.4235,49.2899,49.2899,9200.0
2006-05-04 13:30:00,55.36,55.48,55.35,55.47,8600.0,49.3166,49.4235,49.3077,49.4146,8600.0
2006-05-04 14:00:00,55.41,55.55,55.38,55.47,12800.0,49.3612,49.4859,49.3344,49.4146,12800.0
2006-05-04 14:30:00,55.47,55.6,55.41,55.54,20600.0,49.4146,49.5304,49.3612,49.477,20600.0
2006-05-04 15:00:00,55.49,55.73,55.4,55.52,24900.0,49.4324,49.6462,49.3522,49.4591,24900.0
2006-05-04 15:30:00,55.58,55.69,55.45,55.55,19400.0,49.5126,49.6106,49.3968,49.4859,19400.0
2006-05-05 09:30:00,55.51,56.15,55.5,56.15,48400.0,49.4502,50.0204,49.4413,50.0204,48400.0
2006-05-05 10:00:00,56.15,56.16,55.68,55.74,17200.0,50.0204,50.0293,49.6017,49.6551,17200.0
2006-05-05 10:30:00,55.71,55.94,55.65,55.7,8100.0,49.6284,49.8333,49.575,49.6195,8100.0
2006-05-05 11:00:00,55.76,55.84,55.51,55.72,11300.0,49.6729,49.7442,49.4502,49.6373,11300.0
2006-05-05 11:30:00,55.72,55.97,55.66,55.85,10900.0,49.6373,49.86,49.5839,49.7531,10900.0
2006-05-05 12:00:00,55.87,55.95,55.64,55.7,10100.0,49.7709,49.8422,49.566,49.6195,10100.0
2006-05-05 12:30:00,55.63,55.89,55.6,55.84,27500.0,49.5571,49.7888,49.5304,49.7442,27500.0
2006-05-05 13:00:00,55.86,56.0,55.73,55.99,7900.0,49.762,49.8867,49.6462,49.8778,7900.0
2006-05-05 13:30:00,55.97,56.18,55.91,56.16,4500.0,49.86,50.0471,49.8066,50.0293,4500.0
2006-05-05 14:00:00,56.22,56.34,55.98,56.34,8200.0,50.0827,50.1896,49.8689,50.1896,8200.0
2006-05-05 14:30:00,56.27,56.56,56.2,56.38,9100.0,50.1273,50.3856,50.0649,50.2253,9100.0
2006-05-05 15:00:00,56.33,56.58,56.25,56.52,13700.0,50.1807,50.4034,50.1095,50.35,13700.0
2006-05-05 15:30:00,56.5,56.73,56.33,56.62,15800.0,50.3322,50.5371,50.1807,50.4391,15800.0
2006-05-08 09:30:00,56.23,56.35,56.09,56.15,9400.0,50.0916,50.1985,49.9669,50.0204,9400.0
2006-05-08 10:00:00,56.22,56.65,56.09,56.64,8500.0,50.0827,50.4658,49.9669,50.4569,8500.0
2006-05-08 10:30:00,56.64,56.64,55.99,56.05,11600.0,50.4569,50.4569,49.8778,49.9313,11600.0
2006-05-08 11:00:00,56.06,56.34,56.06,56.27,8700.0,49.9402,50.1896,49.9402,50.1273,8700.0
2006-05-08 11:30:00,56.27,56.67,56.03,56.45,11300.0,50.1273,50.4836,49.9135,50.2876,11300.0
2006-05-08 12:00:00,56.5,56.62,56.37,56.62,11200.0,50.3322,50.4391,50.2164,50.4391,11200.0
2006-05-08 12:30:00,56.44,56.6,56.38,56.55,7300.0,50.2787,50.4212,50.2253,50.3767,7300.0
2006-05-08 13:00:00,56.55,56.7,56.47,56.55,8500.0,50.3767,50.5103,50.3054,50.3767,8500.0
2006-05-08 13:30:00,56.58,56.64,56.4,56.62,6400.0,50.4034,50.4569,50.2431,50.4391,6400.0
2006-05-08 14:00:00,56.55,56.69,56.53,56.6,6800.0,50.3767,50.5014,50.3589,50.4212,6800.0
2006-05-08 14:30:00,56.6,56.76,56.55,56.65,8500.0,50.4212,50.5638,50.3767,50.4658,8500.0
2006-05-08 15:00:00,56.63,56.74,56.52,56.62,13900.0,50.448,50.546,50.35,50.4391,13900.0
2006-05-08 15:30:00,56.68,56.79,56.5,56.55,15800.0,50.4925,50.5905,50.3322,50.3767,15800.0
2006-05-09 09:30:00,56.5,56.57,56.4,56.47,5400.0,50.3322,50.3945,50.2431,50.3054,5400.0
2006-05-09 10:00:00,56.55,56.55,56.41,56.47,10000.0,50.3767,50.3767,50.252,50.3054,10000.0
2006-05-09 10:30:00,56.51,56.61,56.48,56.48,6900.0,50.3411,50.4302,50.3143,50.3143,6900.0
2006-05-09 11:00:00,56.53,56.57,56.42,56.46,11300.0,50.3589,50.3945,50.2609,50.2965,11300.0
2006-05-09 11:30:00,56.46,56.59,56.46,56.54,4700.0,50.2965,50.4123,50.2965,50.3678,4700.0
2006-05-09 12:00:00,56.51,56.6,56.45,56.52,4500.0,50.3411,50.4212,50.2876,50.35,4500.0
2006-05-09 12:30:00,56.52,56.6,56.47,56.47,7100.0,50.35,50.4212,50.3054,50.3054,7100.0
2006-05-09 13:00:00,56.51,56.72,56.46,56.69,6000.0,50.3411,50.5281,50.2965,50.5014,6000.0
2006-05-09 13:30:00,56.62,56.62,56.4,56.47,21700.0,50.4391,50.4391,50.2431,50.3054,21700.0
2006-05-09 14:00:00,56.42,56.5,55.94,56.32,25000.0,50.2609,50.3322,49.8333,50.1718,25000.0
2006-05-09 14:30:00,56.27,56.49,56.22,56.46,13700.0,50.1273,50.3233,50.0827,50.2965,13700.0
2006-05-09 15:00:00,56.41,56.41,56.19,56.25,15900.0,50.252,50.252,50.056,50.1095,15900.0
2006-05-09 15:30:00,56.23,56.47,56.09,56.14,25500.0,50.0916,50.3054,49.9669,50.0115,25500.0
2006-05-10 09:30:00,56.07,56.33,55.85,56.15,17200.0,49.9491,50.1807,49.7531,50.0204,17200.0
2006-05-10 10:00:00,56.24,56.36,56.03,56.29,132900.0,50.1005,50.2074,49.9135,50.1451,132900.0
2006-05-10 10:30:00,56.31,56.55,56.26,56.55,35200.0,50.1629,50.3767,50.1184,50.3767,35200.0
2006-05-10 11:00:00,56.57,56.7,56.2,56.24,9600.0,50.3945,50.5103,50.0649,50.1005,9600.0
2006-05-10 11:30:00,56.25,56.27,56.2,56.21,10400.0,50.1095,50.1273,50.0649,50.0738,10400.0
2006-05-10 12:00:00,56.21,56.29,56.21,56.28,7600.0,50.0738,50.1451,50.0738,50.1362,7600.0
2006-05-10 12:30:00,56.29,56.43,56.22,56.27,18100.0,50.1451,50.2698,50.0827,50.1273,18100.0
2006-05-10 13:00:00,56.32,56.32,56.11,56.18,9700.0,50.1718,50.1718,49.9847,50.0471,9700.0
2006-05-10 13:30:00,56.16,56.36,56.14,56.29,9000.0,50.0293,50.2074,50.0115,50.1451,9000.0
2006-05-10 14:00:00,56.27,56.28,56.09,56.22,14600.0,50.1273,50.1362,49.9669,50.0827,14600.0
2006-05-10 14:30:00,56.12,56.38,56.01,56.21,35000.0,49.9936,50.2253,49.8957,50.0738,35000.0
2006-05-10 15:00:00,56.16,56.45,56.15,56.15,17100.0,50.0293,50.2876,50.0204,50.0204,17100.0
2006-05-10 15:30:00,56.19,56.3,56.15,56.22,43100.0,50.056,50.154,50.0204,50.0827,43100.0
2006-05-11 09:30:00,56.07,56.19,55.98,56.09,16900.0,49.9491,50.056,49.8689,49.9669,16900.0
2006-05-11 10:00:00,56.15,56.61,56.15,56.45,10700.0,50.0204,50.4302,50.0204,50.2876,10700.0
2006-05-11 10:30:00,56.46,56.46,56.15,56.29,6200.0,50.2965,50.2965,50.0204,50.1451,6200.0
2006-05-11 11:00:00,56.27,56.27,56.15,56.16,8100.0,50.1273,50.1273,50.0204,50.0293,8100.0
2006-05-11 11:30:00,56.17,56.32,56.16,56.25,11700.0,50.0382,50.1718,50.0293,50.1095,11700.0
2006-05-11 12:00:00,56.26,56.33,56.16,56.25,11400.0,50.1184,50.1807,50.0293,50.1095,11400.0
2006-05-11 12:30:00,56.25,56.25,56.15,56.16,5800.0,50.1095,50.1095,50.0204,50.0293,5800.0
2006-05-11 13:00:00,56.15,56.33,55.75,56.03,12900.0,50.0204,50.1807,49.664,49.9135,12900.0
2006-05-11 13:30:00,55.96,56.05,55.95,55.97,6900.0,49.8511,49.9313,49.8422,49.86,6900.0
2006-05-11 14:00:00,55.97,56.3,55.95,56.3,12300.0,49.86,50.154,49.8422,50.154,12300.0
2006-05-11 14:30:00,56.25,56.37,56.16,56.2,8100.0,50.1095,50.2164,50.0293,50.0649,8100.0
2006-05-11 15:00:00,56.2,56.35,56.15,56.2,12500.0,50.0649,50.1985,50.0204,50.0649,12500.0
2006-05-11 15:30:00,56.19,56.33,56.16,56.2,39200.0,50.056,50.1807,50.0293,50.0649,39200.0
2006-05-12 09:30:00,55.25,56.03,55.25,55.9,73200.0,49.2186,49.9135,49.2186,49.7977,73200.0
2006-05-12 10:00:00,55.9,56.08,55.8,55.85,40800.0,49.7977,49.958,49.7086,49.7531,40800.0
2006-05-12 10:30:00,55.84,55.92,55.8,55.88,20000.0,49.7442,49.8155,49.7086,49.7798,20000.0
2006-05-12 11:00:00,55.91,56.25,55.8,55.95,44500.0,49.8066,50.1095,49.7086,49.8422,44500.0
2006-05-12 11:30:00,56.0,56.34,55.8,56.06,82800.0,49.8867,50.1896,49.7086,49.9402,82800.0
2006-05-12 12:00:00,56.1,57.88,56.04,57.2,120700.0,49.9758,51.5615,49.9224,50.9557,120700.0
2006-05-12 12:30:00,57.2,57.66,56.81,56.97,31800.0,50.9557,51.3655,50.6083,50.7509,31800.0
2006-05-12 13:00:00,56.91,57.26,56.5,56.68,63300.0,50.6974,51.0092,50.3322,50.4925,63300.0
2006-05-12 13:30:00,56.68,56.74,56.3,56.37,7700.0,50.4925,50.546,50.154,50.2164,7700.0
2006-05-12 14:00:00,56.36,56.5,56.36,56.45,13400.0,50.2074,50.3322,50.2074,50.2876,13400.0
2006-05-12 14:30:00,56.45,56.6,56.45,56.48,12800.0,50.2876,50.4212,50.2876,50.3143,12800.0
2006-05-12 15:00:00,56.49,56.6,56.45,56.53,19100.0,50.3233,50.4212,50.2876,50.3589,19100.0
2006-05-12 15:30:00,56.55,56.67,56.5,56.5,34600.0,50.3767,50.4836,50.3322,50.3322,34600.0
2006-05-15 09:30:00,56.0,56.22,55.74,55.74,17800.0,49.8867,50.0827,49.6551,49.6551,17800.0
2006-05-15 10:00:00,55.57,55.65,55.16,55.21,34700.0,49.5037,49.575,49.1384,49.183,34700.0
2006-05-15 10:30:00,55.16,55.28,55.01,55.05,8900.0,49.1384,49.2453,49.0048,49.0405,8900.0
2006-05-15 11:00:00,55.0,55.2,54.95,54.99,13300.0,48.9959,49.1741,48.9514,48.987,13300.0
2006-05-15 11:30:00,54.95,55.11,54.94,55.09,19500.0,48.9514,49.0939,48.9425,49.0761,19500.0
2006-05-15 12:00:00,55.22,55.46,54.75,54.88,45600.0,49.1919,49.4057,48.7732,48.889,45600.0
2006-05-15 12:30:00,54.89,55.02,54.89,54.99,5100.0,48.8979,49.0137,48.8979,48.987,5100.0
2006-05-15 13:00:00,55.05,55.05,54.9,54.95,16500.0,49.0405,49.0405,48.9068,48.9514,16500.0
2006-05-15 13:30:00,54.95,55.24,54.53,54.55,54900.0,48.9514,49.2097,48.5772,48.595,54900.0
2006-05-15 14:00:00,54.53,54.68,54.27,54.54,17500.0,48.5772,48.7108,48.3456,48.5861,17500.0
2006-05-15 14:30:00,54.58,54.69,54.35,54.45,9000.0,48.6218,48.7198,48.4169,48.506,9000.0
2006-05-15 15:00:00,54.5,55.0,54.44,54.85,15400.0,48.5505,48.9959,48.497,48.8623,15400.0
2006-05-15 15:30:00,54.94,55.11,54.86,54.97,26000.0,48.9425,49.0939,48.8712,48.9692,26000.0
2006-05-16 09:30:00,54.87,55.25,54.81,55.05,17100.0,48.8801,49.2186,48.8267,49.0405,17100.0
2006-05-16 10:00:00,55.01,55.48,55.01,55.4,10800.0,49.0048,49.4235,49.0048,49.3522,10800.0
2006-05-16 10:30:00,55.39,55.57,55.36,55.52,10300.0,49.3433,49.5037,49.3166,49.4591,10300.0
2006-05-16 11:00:00,55.41,55.41,54.95,54.95,11100.0,49.3612,49.3612,48.9514,48.9514,11100.0
2006-05-16 11:30:00,55.04,55.3,54.74,55.1,23600.0,49.0315,49.2632,48.7643,49.085,23600.0
2006-05-16 12:00:00,55.15,55.15,54.86,54.86,4600.0,49.1295,49.1295,48.8712,48.8712,4600.0
2006-05-16 12:30:00,54.87,54.94,54.82,54.94,2600.0,48.8801,48.9425,48.8356,48.9425,2600.0
2006-05-16 13:00:00,55.0,55.15,54.93,55.09,9400.0,48.9959,49.1295,48.9336,49.0761,9400.0
2006-05-16 13:30:00,55.17,55.17,54.93,55.06,10800.0,49.1474,49.1474,48.9336,49.0494,10800.0
2006-05-16 14:00:00,55.08,55.25,54.98,55.11,10500.0,49.0672,49.2186,48.9781,49.0939,10500.0
2006-05-16 14:30:00,55.13,55.22,54.8,55.1,13500.0,49.1117,49.1919,48.8177,49.085,13500.0
2006-05-16 15:00:00,55.03,55.21,54.81,55.13,15800.0,49.0226,49.183,48.8267,49.1117,15800.0
2006-05-16 15:30:00,55.1,55.3,54.95,54.97,21800.0,49.085,49.2632,48.9514,48.9692,21800.0
2006-05-17 09:30:00,54.75,54.99,54.6,54.76,17300.0,48.7732,48.987,48.6396,48.7821,17300.0
2006-05-17 10:00:00,54.75,54.85,54.2,54.45,34600.0,48.7732,48.8623,48.2832,48.506,34600.0
2006-05-17 10:30:00,54.47,54.68,54.45,54.63,5000.0,48.5238,48.7108,48.506,48.6663,5000.0
2006-05-17 11:00:00,54.63,54.63,54.18,54.37,31000.0,48.6663,48.6663,48.2654,48.4347,31000.0
2006-05-17 11:30:00,54.39,54.45,53.89,54.13,13500.0,48.4525,48.506,48.0071,48.2209,13500.0
2006-05-17 12:00:00,54.13,54.49,54.13,54.28,13700.0,48.2209,48.5416,48.2209,48.3545,13700.0
2006-05-17 12:30:00,54.29,54.52,54.29,54.4,7000.0,48.3634,48.5683,48.3634,48.4614,7000.0
2006-05-17 13:00:00,54.4,54.49,54.3,54.37,16200.0,48.4614,48.5416,48.3723,48.4347,16200.0
2006-05-17 13:30:00,54.37,54.59,54.22,54.54,17100.0,48.4347,48.6307,48.3011,48.5861,17100.0
2006-05-17 14:00:00,54.57,54.57,54.15,54.46,18600.0,48.6129,48.6129,48.2387,48.5149,18600.0
2006-05-17 14:30:00,54.44,54.47,54.13,54.34,13900.0,48.497,48.5238,48.2209,48.408,13900.0
2006-05-17 15:00:00,54.21,54.54,54.21,54.42,18300.0,48.2922,48.5861,48.2922,48.4792,18300.0
2006-05-17 15:30:00,54.41,54.43,54.14,54.14,27400.0,48.4703,48.4881,48.2298,48.2298,27400.0
2006-05-18 09:30:00,54.04,54.04,53.69,53.87,5300.0,48.1407,48.1407,47.8289,47.9893,5300.0
2006-05-18 10:00:00,53.86,54.25,53.8,54.1,7600.0,47.9804,48.3278,47.9269,48.1942,7600.0
2006-05-18 10:30:00,54.2,54.49,54.13,54.21,4200.0,48.2832,48.5416,48.2209,48.2922,4200.0
2006-05-18 11:00:00,54.21,54.21,54.0,54.13,15400.0,48.2922,48.2922,48.1051,48.2209,15400.0
2006-05-18 11:30:00,54.04,54.13,53.75,53.79,17100.0,48.1407,48.2209,47.8824,47.918,17100.0
2006-05-18 12:00:00,53.8,53.85,53.53,53.64,27800.0,47.9269,47.9715,47.6864,47.7844,27800.0
2006-05-18 12:30:00,53.64,53.79,53.64,53.79,4800.0,47.7844,47.918,47.7844,47.918,4800.0
2006-05-18 13:00:00,53.81,53.81,53.6,53.7,5500.0,47.9358,47.9358,47.7487,47.8378,5500.0
2006-05-18 13:30:00,53.61,53.75,53.58,53.69,7900.0,47.7577,47.8824,47.7309,47.8289,7900.0
2006-05-18 14:00:00,53.74,53.74,53.6,53.68,4300.0,47.8735,47.8735,47.7487,47.82,4300.0
2006-05-18 14:30:00,53.66,53.73,53.5,53.5,8800.0,47.8022,47.8646,47.6597,47.6597,8800.0
2006-05-18 15:00:00,53.52,53.62,53.37,53.37,21900.0,47.6775,47.7666,47.5439,47.5439,21900.0
2006-05-18 15:30:00,53.38,53.4,53.09,53.15,73000.0,47.5528,47.5706,47.2944,47.3479,73000.0
2006-05-19 09:30:00,53.28,53.33,52.66,52.67,20000.0,47.4637,47.5082,46.9114,46.9203,20000.0
2006-05-19 10:00:00,52.75,52.75,52.02,52.33,23600.0,46.9915,46.9915,46.3412,46.6174,23600.0
2006-05-19 10:30:00,52.34,52.48,52.25,52.29,15500.0,46.6263,46.751,46.5461,46.5817,15500.0
2006-05-19 11:00:00,52.32,52.35,51.79,52.27,26700.0,46.6085,46.6352,46.1363,46.5639,26700.0
2006-05-19 11:30:00,52.28,52.32,52.15,52.26,14300.0,46.5728,46.6085,46.457,46.555,14300.0
2006-05-19 12:00:00,52.26,52.64,52.26,52.39,15700.0,46.555,46.8935,46.555,46.6708,15700.0
2006-05-19 12:30:00,52.44,53.0,52.44,52.92,12000.0,46.7154,47.2142,46.7154,47.143,12000.0
2006-05-19 13:00:00,52.9,53.42,52.75,53.42,28600.0,47.1252,47.5884,46.9915,47.5884,28600.0
2006-05-19 13:30:00,53.48,53.63,53.01,53.28,16300.0,47.6418,47.7755,47.2232,47.4637,16300.0
2006-05-19 14:00:00,53.29,53.43,53.25,53.27,14300.0,47.4726,47.5973,47.437,47.4548,14300.0
2006-05-19 14:30:00,53.26,53.35,52.78,52.8,24900.0,47.4459,47.526,47.0183,47.0361,24900.0
2006-05-19 15:00:00,52.8,52.87,52.48,52.64,33800.0,47.0361,47.0984,46.751,46.8935,33800.0
2006-05-19 15:30:00,52.64,52.91,52.54,52.86,44800.0,46.8935,47.1341,46.8045,47.0895,44800.0
2006-05-22 09:30:00,52.47,52.6,52.0,52.07,13000.0,46.7421,46.8579,46.3234,46.3858,13000.0
2006-05-22 10:00:00,52.06,52.06,51.4,51.62,21400.0,46.3769,46.3769,45.7889,45.9849,21400.0
2006-05-22 10:30:00,51.64,52.25,51.64,52.15,37000.0,46.0027,46.5461,46.0027,46.457,37000.0
2006-05-22 11:00:00,52.15,52.19,51.79,51.89,20800.0,46.457,46.4927,46.1363,46.2254,20800.0
2006-05-22 11:30:00,51.92,52.14,51.8,51.88,8700.0,46.2521,46.4481,46.1452,46.2165,8700.0
2006-05-22 12:00:00,52.1,52.42,51.8,51.8,9200.0,46.4125,46.6976,46.1452,46.1452,9200.0
2006-05-22 12:30:00,51.81,52.36,51.81,52.17,18000.0,46.1541,46.6441,46.1541,46.4748,18000.0
2006-05-22 13:00:00,52.31,52.31,51.9,52.17,8200.0,46.5996,46.5996,46.2343,46.4748,8200.0
2006-05-22 13:30:00,52.19,52.32,51.95,52.24,6200.0,46.4927,46.6085,46.2789,46.5372,6200.0
2006-05-22 14:00:00,52.27,52.59,52.1,52.52,9500.0,46.5639,46.849,46.4125,46.7866,9500.0
2006-05-22 14:30:00,52.57,52.79,52.4,52.59,14600.0,46.8312,47.0272,46.6797,46.849,14600.0
2006-05-22 15:00:00,52.59,53.44,52.57,53.37,18300.0,46.849,47.6062,46.8312,47.5439,18300.0
2006-05-22 15:30:00,53.36,53.36,52.88,52.88,20400.0,47.5349,47.5349,47.1073,47.1073,20400.0
2006-05-23 09:30:00,52.98,53.0,52.83,52.85,12000.0,47.1964,47.2142,47.0628,47.0806,12000.0
2006-05-23 10:00:00,52.95,53.1,52.81,53.04,14600.0,47.1697,47.3033,47.045,47.2499,14600.0
2006-05-23 10:30:00,53.03,53.4,53.03,53.05,11700.0,47.241,47.5706,47.241,47.2588,11700.0
2006-05-23 11:00:00,53.1,53.19,52.98,53.05,5700.0,47.3033,47.3835,47.1964,47.2588,5700.0
2006-05-23 11:30:00,53.12,53.25,52.95,52.95,6700.0,47.3211,47.437,47.1697,47.1697,6700.0
2006-05-23 12:00:00,52.93,53.07,52.9,52.94,6500.0,47.1519,47.2766,47.1252,47.1608,6500.0
2006-05-23 12:30:00,52.95,53.04,52.89,53.0,5300.0,47.1697,47.2499,47.1163,47.2142,5300.0
2006-05-23 13:00:00,53.0,53.09,53.0,53.07,3100.0,47.2142,47.2944,47.2142,47.2766,3100.0
2006-05-23 13:30:00,53.15,53.18,52.91,52.91,4500.0,47.3479,47.3746,47.1341,47.1341,4500.0
2006-05-23 14:00:00,52.91,52.91,52.59,52.67,11800.0,47.1341,47.1341,46.849,46.9203,11800.0
2006-05-23 14:30:00,52.73,52.84,52.59,52.64,9800.0,46.9737,47.0717,46.849,46.8935,9800.0
2006-05-23 15:00:00,52.64,52.83,52.5,52.68,16200.0,46.8935,47.0628,46.7688,46.9292,16200.0
2006-05-23 15:30:00,52.68,52.74,52.17,52.19,18700.0,46.9292,46.9826,46.4748,46.4927,18700.0
2006-05-24 09:30:00,51.86,52.2,51.5,51.98,13700.0,46.2513,46.5546,45.9303,46.3584,13700.0
2006-05-24 10:00:00,52.01,52.41,51.95,52.01,14200.0,46.3851,46.7419,46.3316,46.3851,14200.0
2006-05-24 10:30:00,52.09,52.4,52.0,52.08,12400.0,46.4565,46.7329,46.3762,46.4476,12400.0
2006-05-24 11:00:00,52.06,52.07,51.87,51.93,11600.0,46.4297,46.4386,46.2603,46.3138,11600.0
2006-05-24 11:30:00,51.88,52.07,51.75,52.06,13900.0,46.2692,46.4386,46.1532,46.4297,13900.0
2006-05-24 12:00:00,51.97,52.05,51.6,51.64,11600.0,46.3495,46.4208,46.0195,46.0551,11600.0
2006-05-24 12:30:00,51.62,51.64,51.0,51.21,15500.0,46.0373,46.0551,45.4844,45.6716,15500.0
2006-05-24 13:00:00,51.21,51.72,51.2,51.51,30400.0,45.6716,46.1265,45.6627,45.9392,30400.0
2006-05-24 13:30:00,51.51,51.78,51.14,51.77,34600.0,45.9392,46.18,45.6092,46.1711,34600.0
2006-05-24 14:00:00,51.7,51.93,51.35,51.38,22700.0,46.1087,46.3138,45.7965,45.8233,22700.0
2006-05-24 14:30:00,51.4,52.15,51.35,52.11,28900.0,45.8411,46.51,45.7965,46.4743,28900.0
2006-05-24 15:00:00,52.12,52.31,51.98,52.13,29200.0,46.4832,46.6527,46.3584,46.4921,29200.0
2006-05-24 15:30:00,52.13,52.75,52.12,52.65,46800.0,46.4921,47.0451,46.4832,46.9559,46800.0
2006-05-25 09:30:00,52.89,53.12,52.58,52.83,17100.0,47.17,47.3751,46.8935,47.1164,17100.0
2006-05-25 10:00:00,52.87,53.07,52.75,53.07,24500.0,47.1521,47.3305,47.0451,47.3305,24500.0
2006-05-25 10:30:00,53.2,53.21,52.87,52.91,14400.0,47.4464,47.4553,47.1521,47.1878,14400.0
2006-05-25 11:00:00,52.92,53.2,52.81,52.9,12400.0,47.1967,47.4464,47.0986,47.1789,12400.0
2006-05-25 11:30:00,52.9,53.03,52.86,53.03,14800.0,47.1789,47.2948,47.1432,47.2948,14800.0
2006-05-25 12:00:00,53.02,53.02,52.75,52.86,14800.0,47.2859,47.2859,47.0451,47.1432,14800.0
2006-05-25 12:30:00,52.86,53.0,52.8,52.98,9200.0,47.1432,47.2681,47.0897,47.2502,9200.0
2006-05-25 13:00:00,53.01,53.23,52.97,53.21,17700.0,47.277,47.4732,47.2413,47.4553,17700.0
2006-05-25 13:30:00,53.21,53.24,52.96,53.05,12200.0,47.4553,47.4821,47.2324,47.3127,12200.0
2006-05-25 14:00:00,53.08,53.22,53.01,53.04,9700.0,47.3394,47.4643,47.277,47.3037,9700.0
2006-05-25 14:30:00,52.97,53.23,52.81,53.23,13900.0,47.2413,47.4732,47.0986,47.4732,13900.0
2006-05-25 15:00:00,53.23,53.46,53.0,53.29,25000.0,47.4732,47.6783,47.2681,47.5267,25000.0
2006-05-25 15:30:00,53.26,53.37,53.14,53.34,39200.0,47.4999,47.598,47.3929,47.5713,39200.0
2006-05-26 09:30:00,53.61,53.7,53.38,53.47,14300.0,47.8121,47.8924,47.607,47.6872,14300.0
2006-05-26 10:00:00,53.45,53.45,53.02,53.27,23600.0,47.6694,47.6694,47.2859,47.5089,23600.0
2006-05-26 10:30:00,53.28,53.36,52.6,52.69,24400.0,47.5178,47.5891,46.9113,46.9916,24400.0
2006-05-26 11:00:00,52.67,52.86,52.45,52.49,52500.0,46.9737,47.1432,46.7775,46.8132,52500.0
2006-05-26 11:30:00,52.58,52.8,52.54,52.6,53600.0,46.8935,47.0897,46.8578,46.9113,53600.0
2006-05-26 12:00:00,52.61,52.71,52.39,52.56,16400.0,46.9202,47.0094,46.724,46.8756,16400.0
2006-05-26 12:30:00,52.59,52.68,52.4,52.6,20000.0,46.9024,46.9827,46.7329,46.9113,20000.0
2006-05-26 13:00:00,52.57,53.21,52.46,52.62,21200.0,46.8846,47.4553,46.7865,46.9292,21200.0
2006-05-26 13:30:00,52.62,52.87,52.46,52.57,28400.0,46.9292,47.1521,46.7865,46.8846,28400.0
2006-05-26 14:00:00,52.52,52.81,52.45,52.58,13300.0,46.84,47.0986,46.7775,46.8935,13300.0
2006-05-26 14:30:00,52.57,52.68,52.45,52.49,12600.0,46.8846,46.9827,46.7775,46.8132,12600.0
2006-05-26 15:00:00,52.48,52.66,52.39,52.62,19400.0,46.8043,46.9648,46.724,46.9292,19400.0
2006-05-26 15:30:00,52.62,52.66,52.36,52.49,36500.0,46.9292,46.9648,46.6973,46.8132,36500.0
2006-05-30 09:30:00,52.27,52.27,51.22,51.7,12500.0,46.617,46.617,45.6806,46.1087,12500.0
2006-05-30 10:00:00,51.63,52.2,51.63,51.99,15000.0,46.0462,46.5546,46.0462,46.3673,15000.0
2006-05-30 10:30:00,52.0,52.49,51.96,52.25,39500.0,46.3762,46.8132,46.3405,46.5992,39500.0
2006-05-30 11:00:00,52.24,52.45,52.03,52.1,17900.0,46.5903,46.7775,46.403,46.4654,17900.0
2006-05-30 11:30:00,52.08,52.28,52.0,52.2,13600.0,46.4476,46.6259,46.3762,46.5546,13600.0
2006-05-30 12:00:00,52.17,52.35,51.98,52.28,12400.0,46.5278,46.6884,46.3584,46.6259,12400.0
2006-05-30 12:30:00,52.25,52.47,52.03,52.12,18400.0,46.5992,46.7954,46.403,46.4832,18400.0
2006-05-30 13:00:00,52.06,52.28,51.91,52.01,12200.0,46.4297,46.6259,46.2959,46.3851,12200.0
2006-05-30 13:30:00,52.01,52.12,51.73,51.86,15700.0,46.3851,46.4832,46.1354,46.2513,15700.0
2006-05-30 14:00:00,51.77,52.1,51.76,52.1,13800.0,46.1711,46.4654,46.1622,46.4654,13800.0
2006-05-30 14:30:00,51.99,52.37,51.99,52.23,11800.0,46.3673,46.7062,46.3673,46.5813,11800.0
2006-05-30 15:00:00,52.23,52.24,51.8,51.92,14500.0,46.5813,46.5903,46.1978,46.3049,14500.0
2006-05-30 15:30:00,51.95,51.99,51.51,51.57,26500.0,46.3316,46.3673,45.9392,45.9927,26500.0
2006-05-31 09:30:00,51.61,53.36,51.61,53.2,30800.0,46.0284,47.5891,46.0284,47.4464,30800.0
2006-05-31 10:00:00,53.06,54.06,52.89,53.82,119600.0,47.3216,48.2134,47.17,47.9994,119600.0
2006-05-31 10:30:00,53.85,54.09,53.8,53.97,25600.0,48.0261,48.2402,47.9815,48.1332,25600.0
2006-05-31 11:00:00,53.92,54.4,53.68,54.02,72400.0,48.0886,48.5166,47.8745,48.1777,72400.0
2006-05-31 11:30:00,54.02,54.4,53.95,54.27,74500.0,48.1777,48.5166,48.1153,48.4007,74500.0
2006-05-31 12:00:00,54.27,54.92,54.26,54.92,18000.0,48.4007,48.9804,48.3918,48.9804,18000.0
2006-05-31 12:30:00,54.87,54.89,54.21,54.23,11800.0,48.9358,48.9537,48.3472,48.365,11800.0
2006-05-31 13:00:00,54.22,54.28,54.12,54.18,8500.0,48.3561,48.4096,48.2669,48.3204,8500.0
2006-05-31 13:30:00,54.17,54.2,53.68,53.71,15200.0,48.3115,48.3383,47.8745,47.9013,15200.0
2006-05-31 14:00:00,53.7,54.04,53.59,53.99,25100.0,47.8924,48.1956,47.7942,48.151,25100.0
2006-05-31 14:30:00,53.99,54.18,53.61,53.84,22900.0,48.151,48.3204,47.8121,48.0172,22900.0
2006-05-31 15:00:00,53.83,53.85,53.25,53.66,42600.0,48.0083,48.0261,47.491,47.8567,42600.0
2006-05-31 15:30:00,53.69,53.77,53.46,53.73,62300.0,47.8834,47.9548,47.6783,47.9191,62300.0
2006-06-01 09:30:00,53.8,54.0,53.66,53.69,10300.0,47.9815,48.1599,47.8567,47.8834,10300.0
2006-06-01 10:00:00,53.82,53.93,53.56,53.78,10700.0,47.9994,48.0975,47.7675,47.9637,10700.0
2006-06-01 10:30:00,53.81,54.0,53.81,53.97,10300.0,47.9905,48.1599,47.9905,48.1332,10300.0
2006-06-01 11:00:00,53.93,54.04,53.88,54.03,18200.0,48.0975,48.1956,48.0529,48.1867,18200.0
2006-06-01 11:30:00,54.03,54.03,53.69,53.79,11600.0,48.1867,48.1867,47.8834,47.9726,11600.0
2006-06-01 12:00:00,53.83,53.91,53.79,53.87,13300.0,48.0083,48.0796,47.9726,48.044,13300.0
2006-06-01 12:30:00,53.86,53.89,53.72,53.72,8500.0,48.035,48.0618,47.9102,47.9102,8500.0
2006-06-01 13:00:00,53.75,53.91,53.73,53.89,10100.0,47.9369,48.0796,47.9191,48.0618,10100.0
2006-06-01 13:30:00,53.92,54.04,53.91,53.93,7800.0,48.0886,48.1956,48.0796,48.0975,7800.0
2006-06-01 14:00:00,53.93,54.09,53.92,53.98,11300.0,48.0975,48.2402,48.0886,48.1421,11300.0
2006-06-01 14:30:00,53.98,53.99,53.93,53.99,10100.0,48.1421,48.151,48.0975,48.151,10100.0
2006-06-01 15:00:00,53.99,54.15,53.92,54.12,20600.0,48.151,48.2937,48.0886,48.2669,20600.0
2006-06-01 15:30:00,54.13,54.47,54.13,54.47,23800.0,48.2758,48.5791,48.2758,48.5791,23800.0
2006-06-02 09:30:00,54.6,54.75,54.38,54.45,10300.0,48.695,48.8288,48.4988,48.5612,10300.0
2006-06-02 10:00:00,54.42,54.89,54.31,54.65,8900.0,48.5345,48.9537,48.4364,48.7396,8900.0
2006-06-02 10:30:00,54.62,54.88,54.45,54.45,10800.0,48.7129,48.9447,48.5612,48.5612,10800.0
2006-06-02 11:00:00,54.47,54.61,54.2,54.2,7800.0,48.5791,48.7039,48.3383,48.3383,7800.0
2006-06-02 11:30:00,54.17,54.17,53.74,54.05,10800.0,48.3115,48.3115,47.928,48.2045,10800.0
2006-06-02 12:00:00,54.05,54.14,53.86,54.14,4200.0,48.2045,48.2848,48.035,48.2848,4200.0
2006-06-02 12:30:00,54.14,54.26,54.09,54.23,3800.0,48.2848,48.3918,48.2402,48.365,3800.0
2006-06-02 13:00:00,54.19,54.3,53.96,54.3,14800.0,48.3294,48.4275,48.1242,48.4275,14800.0
2006-06-02 13:30:00,54.3,54.32,53.97,54.0,25300.0,48.4275,48.4453,48.1332,48.1599,25300.0
2006-06-02 14:00:00,54.0,54.33,53.89,54.13,25200.0,48.1599,48.4542,48.0618,48.2758,25200.0
2006-06-02 14:30:00,54.1,54.62,54.05,54.62,16900.0,48.2491,48.7129,48.2045,48.7129,16900.0
2006-06-02 15:00:00,54.62,54.69,54.18,54.3,8500.0,48.7129,48.7753,48.3204,48.4275,8500.0
2006-06-02 15:30:00,54.35,54.53,54.24,54.24,12600.0,48.4721,48.6326,48.374,48.374,12600.0
2006-06-05 09:30:00,54.28,54.28,53.63,53.87,4300.0,48.4096,48.4096,47.8299,48.044,4300.0
2006-06-05 10:00:00,53.87,53.87,53.62,53.81,3600.0,48.044,48.044,47.821,47.9905,3600.0
2006-06-05 10:30:00,53.9,54.07,53.83,53.96,2900.0,48.0707,48.2223,48.0083,48.1242,2900.0
2006-06-05 11:00:00,54.04,54.11,53.62,54.0,17900.0,48.1956,48.258,47.821,48.1599,17900.0
2006-06-05 11:30:00,53.96,53.96,53.43,53.8,21600.0,48.1242,48.1242,47.6516,47.9815,21600.0
2006-06-05 12:00:00,53.83,53.84,53.18,53.22,24400.0,48.0083,48.0172,47.4286,47.4643,24400.0
2006-06-05 12:30:00,53.19,53.33,53.19,53.23,6700.0,47.4375,47.5624,47.4375,47.4732,6700.0
2006-06-05 13:00:00,53.16,53.55,53.09,53.15,27600.0,47.4108,47.7586,47.3483,47.4018,27600.0
2006-06-05 13:30:00,53.18,53.21,52.87,52.9,13000.0,47.4286,47.4553,47.1521,47.1789,13000.0
2006-06-05 14:00:00,52.92,52.92,52.4,52.41,16900.0,47.1967,47.1967,46.7329,46.7419,16900.0
2006-06-05 14:30:00,52.48,52.92,52.25,52.87,16100.0,46.8043,47.1967,46.5992,47.1521,16100.0
2006-06-05 15:00:00,52.8,52.86,52.45,52.45,25700.0,47.0897,47.1432,46.7775,46.7775,25700.0
2006-06-05 15:30:00,52.53,52.74,52.26,52.28,33200.0,46.8489,47.0362,46.6081,46.6259,33200.0
2006-06-06 09:30:00,52.27,52.27,51.59,51.8,18900.0,46.617,46.617,46.0105,46.1978,18900.0
2006-06-06 10:00:00,51.72,52.05,51.63,51.96,15500.0,46.1265,46.4208,46.0462,46.3405,15500.0
2006-06-06 10:30:00,52.03,52.25,51.5,51.5,14100.0,46.403,46.5992,45.9303,45.9303,14100.0
2006-06-06 11:00:00,51.52,51.72,51.31,51.63,25000.0,45.9481,46.1265,45.7608,46.0462,25000.0
2006-06-06 11:30:00,51.55,51.63,50.85,50.87,73200.0,45.9749,46.0462,45.3506,45.3684,73200.0
2006-06-06 12:00:00,50.84,51.1,50.72,50.85,45700.0,45.3417,45.5735,45.2346,45.3506,45700.0
2006-06-06 12:30:00,50.85,51.53,50.85,51.53,12300.0,45.3506,45.957,45.3506,45.957,12300.0
2006-06-06 13:00:00,51.41,51.56,51.26,51.53,13100.0,45.85,45.9838,45.7162,45.957,13100.0
2006-06-06 13:30:00,51.43,51.6,51.25,51.41,19800.0,45.8679,46.0195,45.7073,45.85,19800.0
2006-06-06 14:00:00,51.39,51.44,50.94,51.16,17300.0,45.8322,45.8768,45.4308,45.6271,17300.0
2006-06-06 14:30:00,51.31,51.4,50.95,51.02,11800.0,45.7608,45.8411,45.4398,45.5022,11800.0
2006-06-06 15:00:00,51.02,51.51,50.97,51.42,16700.0,45.5022,45.9392,45.4576,45.8589,16700.0
2006-06-06 15:30:00,51.46,51.96,51.4,51.9,18800.0,45.8946,46.3405,45.8411,46.287,18800.0
2006-06-07 09:30:00,51.8,52.18,51.36,52.18,12900.0,46.1978,46.5367,45.8054,46.5367,12900.0
2006-06-07 10:00:00,52.21,52.94,52.05,52.85,14500.0,46.5635,47.2145,46.4208,47.1343,14500.0
2006-06-07 10:30:00,52.93,53.3,52.85,53.15,19300.0,47.2056,47.5356,47.1343,47.4018,19300.0
2006-06-07 11:00:00,53.06,53.34,52.92,53.17,30500.0,47.3216,47.5713,47.1967,47.4197,30500.0
2006-06-07 11:30:00,53.18,53.57,53.17,53.37,16900.0,47.4286,47.7764,47.4197,47.598,16900.0
2006-06-07 12:00:00,53.39,53.44,53.17,53.3,6900.0,47.6159,47.6605,47.4197,47.5356,6900.0
2006-06-07 12:30:00,53.43,53.43,52.91,52.92,19700.0,47.6516,47.6516,47.1878,47.1967,19700.0
2006-06-07 13:00:00,52.98,53.17,52.9,53.09,11600.0,47.2502,47.4197,47.1789,47.3483,11600.0
2006-06-07 13:30:00,53.1,53.13,52.7,53.03,33000.0,47.3572,47.384,47.0005,47.2948,33000.0
2006-06-07 14:00:00,53.01,53.1,52.54,53.1,36600.0,47.277,47.3572,46.8578,47.3572,36600.0
2006-06-07 14:30:00,53.14,53.2,52.85,53.0,13400.0,47.3929,47.4464,47.1343,47.2681,13400.0
2006-06-07 15:00:00,53.05,53.07,52.61,52.85,23100.0,47.3127,47.3305,46.9202,47.1343,23100.0
2006-06-07 15:30:00,52.84,53.0,52.55,52.73,33800.0,47.1254,47.2681,46.8667,47.0273,33800.0
2006-06-08 09:30:00,52.33,52.7,52.33,52.52,17100.0,46.6705,47.0005,46.6705,46.84,17100.0
2006-06-08 10:00:00,52.5,52.81,52.14,52.14,17600.0,46.8221,47.0986,46.5011,46.5011,17600.0
2006-06-08 10:30:00,52.13,52.45,52.0,52.43,13800.0,46.4921,46.7775,46.3762,46.7597,13800.0
2006-06-08 11:00:00,52.43,52.86,51.9,52.17,21000.0,46.7597,47.1432,46.287,46.5278,21000.0
2006-06-08 11:30:00,52.12,52.12,51.35,51.5,16300.0,46.4832,46.4832,45.7965,45.9303,16300.0
2006-06-08 12:00:00,51.6,52.2,51.6,52.09,11200.0,46.0195,46.5546,46.0195,46.4565,11200.0
2006-06-08 12:30:00,52.09,52.36,51.93,52.36,11300.0,46.4565,46.6973,46.3138,46.6973,11300.0
2006-06-08 13:00:00,52.35,52.35,52.05,52.2,11700.0,46.6884,46.6884,46.4208,46.5546,11700.0
2006-06-08 13:30:00,52.3,53.06,52.3,53.03,15100.0,46.6438,47.3216,46.6438,47.2948,15100.0
2006-06-08 14:00:00,53.08,53.09,52.61,53.0,15200.0,47.3394,47.3483,46.9202,47.2681,15200.0
2006-06-08 14:30:00,53.0,53.13,52.69,52.7,18900.0,47.2681,47.384,46.9916,47.0005,18900.0
2006-06-08 15:00:00,52.76,53.57,52.76,53.03,18700.0,47.054,47.7764,47.054,47.2948,18700.0
2006-06-08 15:30:00,53.12,53.54,52.9,53.28,29200.0,47.3751,47.7497,47.1789,47.5178,29200.0
2006-06-09 09:30:00,53.25,53.25,52.91,53.17,6600.0,47.491,47.491,47.1878,47.4197,6600.0
2006-06-09 10:00:00,53.18,53.41,53.02,53.35,7400.0,47.4286,47.6337,47.2859,47.5802,7400.0
2006-06-09 10:30:00,53.36,53.6,53.07,53.09,7400.0,47.5891,47.8032,47.3305,47.3483,7400.0
2006-06-09 11:00:00,53.29,53.4,53.17,53.31,5100.0,47.5267,47.6248,47.4197,47.5445,5100.0
2006-06-09 11:30:00,53.46,53.46,52.6,52.91,8800.0,47.6783,47.6783,46.9113,47.1878,8800.0
2006-06-09 12:00:00,52.96,53.07,52.88,53.04,4700.0,47.2324,47.3305,47.161,47.3037,4700.0
2006-06-09 12:30:00,53.07,53.15,52.61,52.61,15900.0,47.3305,47.4018,46.9202,46.9202,15900.0
2006-06-09 13:00:00,52.65,52.7,52.32,52.48,8700.0,46.9559,47.0005,46.6616,46.8043,8700.0
2006-06-09 13:30:00,52.45,52.8,52.3,52.7,9400.0,46.7775,47.0897,46.6438,47.0005,9400.0
2006-06-09 14:00:00,52.6,52.76,52.58,52.76,4000.0,46.9113,47.054,46.8935,47.054,4000.0
2006-06-09 14:30:00,52.81,53.05,52.81,52.93,4200.0,47.0986,47.3127,47.0986,47.2056,4200.0
2006-06-09 15:00:00,52.77,52.96,52.5,52.59,7300.0,47.0629,47.2324,46.8221,46.9024,7300.0
2006-06-09 15:30:00,52.63,52.82,52.2,52.32,23700.0,46.9381,47.1075,46.5546,46.6616,23700.0
2006-06-12 09:30:00,52.26,52.26,51.69,51.81,9200.0,46.6081,46.6081,46.0997,46.2068,9200.0
2006-06-12 10:00:00,51.8,51.94,51.4,51.4,8200.0,46.1978,46.3227,45.8411,45.8411,8200.0
2006-06-12 10:30:00,51.4,51.82,51.4,51.71,4700.0,45.8411,46.2157,45.8411,46.1176,4700.0
2006-06-12 11:00:00,51.71,51.71,51.35,51.43,7700.0,46.1176,46.1176,45.7965,45.8679,7700.0
2006-06-12 11:30:00,51.43,51.74,51.38,51.74,7300.0,45.8679,46.1443,45.8233,46.1443,7300.0
2006-06-12 12:00:00,51.8,51.8,51.6,51.75,3000.0,46.1978,46.1978,46.0195,46.1532,3000.0
2006-06-12 12:30:00,51.79,51.88,51.65,51.79,3600.0,46.1889,46.2692,46.0641,46.1889,3600.0
2006-06-12 13:00:00,51.78,51.78,51.65,51.7,20000.0,46.18,46.18,46.0641,46.1087,20000.0
2006-06-12 13:30:00,51.69,51.72,51.5,51.56,12300.0,46.0997,46.1265,45.9303,45.9838,12300.0
2006-06-12 14:00:00,51.6,51.62,51.12,51.43,6800.0,46.0195,46.0373,45.5914,45.8679,6800.0
2006-06-12 14:30:00,51.37,51.45,50.89,51.2,12700.0,45.8143,45.8857,45.3863,45.6627,12700.0
2006-06-12 15:00:00,51.21,51.43,51.0,51.01,7800.0,45.6716,45.8679,45.4844,45.4933,7800.0
2006-06-12 15:30:00,50.93,50.93,50.62,50.65,31100.0,45.4219,45.4219,45.1455,45.1722,31100.0
2006-06-13 09:30:00,50.54,50.95,49.9,50.72,29500.0,45.0741,45.4398,44.5033,45.2346,29500.0
2006-06-13 10:00:00,50.74,50.9,49.92,50.5,15900.0,45.2525,45.3952,44.5212,45.0384,15900.0
2006-06-13 10:30:00,50.5,50.55,49.75,50.04,41800.0,45.0384,45.083,44.3695,44.6282,41800.0
2006-06-13 11:00:00,50.0,50.5,49.8,50.46,15600.0,44.5925,45.0384,44.4141,45.0028,15600.0
2006-06-13 11:30:00,50.49,51.0,50.49,51.0,23300.0,45.0295,45.4844,45.0295,45.4844,23300.0
2006-06-13 12:00:00,50.98,51.28,50.98,51.15,17300.0,45.4665,45.7341,45.4665,45.6181,17300.0
2006-06-13 12:30:00,51.15,51.57,51.11,51.42,11700.0,45.6181,45.9927,45.5825,45.8589,11700.0
2006-06-13 13:00:00,51.47,51.47,50.74,51.01,14300.0,45.9035,45.9035,45.2525,45.4933,14300.0
2006-06-13 13:30:00,51.01,51.6,50.69,51.36,15300.0,45.4933,46.0195,45.2079,45.8054,15300.0
2006-06-13 14:00:00,51.34,51.57,51.0,51.32,11800.0,45.7876,45.9927,45.4844,45.7697,11800.0
2006-06-13 14:30:00,51.29,51.54,50.8,51.06,17900.0,45.743,45.966,45.306,45.5379,17900.0
2006-06-13 15:00:00,51.04,51.45,50.63,51.4,15200.0,45.52,45.8857,45.1544,45.8411,15200.0
2006-06-13 15:30:00,51.37,51.7,50.82,50.9,40300.0,45.8143,46.1087,45.3238,45.3952,40300.0
2006-06-14 09:30:00,50.7,50.85,50.65,50.85,7600.0,45.2168,45.3506,45.1722,45.3506,7600.0
2006-06-14 10:00:00,50.85,50.85,50.43,50.44,6800.0,45.3506,45.3506,44.976,44.9849,6800.0
2006-06-14 10:30:00,50.43,50.46,50.04,50.04,11300.0,44.976,45.0028,44.6282,44.6282,11300.0
2006-06-14 11:00:00,50.04,50.2,49.94,50.07,32000.0,44.6282,44.7709,44.539,44.6549,32000.0
2006-06-14 11:30:00,50.08,50.14,49.75,49.88,12700.0,44.6639,44.7174,44.3695,44.4855,12700.0
2006-06-14 12:00:00,49.89,50.21,49.89,50.02,9000.0,44.4944,44.7798,44.4944,44.6103,9000.0
2006-06-14 12:30:00,49.94,50.14,49.94,50.05,9800.0,44.539,44.7174,44.539,44.6371,9800.0
2006-06-14 13:00:00,50.0,50.24,50.0,50.02,15500.0,44.5925,44.8066,44.5925,44.6103,15500.0
2006-06-14 13:30:00,50.02,50.3,49.87,50.3,25800.0,44.6103,44.8601,44.4766,44.8601,25800.0
2006-06-14 14:00:00,50.44,50.58,50.14,50.19,9800.0,44.9849,45.1098,44.7174,44.762,9800.0
2006-06-14 14:30:00,50.2,50.28,49.8,49.97,9400.0,44.7709,44.8422,44.4141,44.5658,9400.0
2006-06-14 15:00:00,49.97,50.21,49.77,49.89,14500.0,44.5658,44.7798,44.3874,44.4944,14500.0
2006-06-14 15:30:00,49.98,50.4,49.97,50.33,18900.0,44.5747,44.9492,44.5658,44.8868,18900.0
2006-06-15 09:30:00,50.5,51.03,50.5,51.03,9300.0,45.0384,45.5111,45.0384,45.5111,9300.0
2006-06-15 10:00:00,51.03,51.56,50.91,51.56,16900.0,45.5111,45.9838,45.4041,45.9838,16900.0
2006-06-15 10:30:00,51.56,52.25,51.56,52.05,17700.0,45.9838,46.5992,45.9838,46.4208,17700.0
2006-06-15 11:00:00,51.99,52.21,51.95,52.13,27200.0,46.3673,46.5635,46.3316,46.4921,27200.0
2006-06-15 11:30:00,52.09,52.13,51.76,51.97,10900.0,46.4565,46.4921,46.1622,46.3495,10900.0
2006-06-15 12:00:00,52.03,52.13,51.52,52.08,15900.0,46.403,46.4921,45.9481,46.4476,15900.0
2006-06-15 12:30:00,52.1,52.48,52.1,52.23,11600.0,46.4654,46.8043,46.4654,46.5813,11600.0
2006-06-15 13:00:00,52.24,52.65,52.19,52.38,6500.0,46.5903,46.9559,46.5457,46.7151,6500.0
2006-06-15 13:30:00,52.31,52.51,52.24,52.5,4400.0,46.6527,46.8311,46.5903,46.8221,4400.0
2006-06-15 14:00:00,52.47,52.81,52.47,52.8,8800.0,46.7954,47.0986,46.7954,47.0897,8800.0
2006-06-15 14:30:00,52.82,53.03,52.8,53.0,13400.0,47.1075,47.2948,47.0897,47.2681,13400.0
2006-06-15 15:00:00,52.93,52.94,52.64,52.73,9500.0,47.2056,47.2145,46.947,47.0273,9500.0
2006-06-15 15:30:00,52.72,53.0,52.64,52.78,20100.0,47.0183,47.2681,46.947,47.0719,20100.0
2006-06-16 09:30:00,52.7,52.96,52.51,52.8,132000.0,47.0005,47.2324,46.8311,47.0897,132000.0
2006-06-16 10:00:00,52.83,52.83,52.2,52.2,11700.0,47.1164,47.1164,46.5546,46.5546,11700.0
2006-06-16 10:30:00,52.11,52.2,51.82,51.95,13300.0,46.4743,46.5546,46.2157,46.3316,13300.0
2006-06-16 11:00:00,51.96,52.22,51.85,51.94,9600.0,46.3405,46.5724,46.2424,46.3227,9600.0
2006-06-16 11:30:00,51.85,52.24,51.85,52.24,4400.0,46.2424,46.5903,46.2424,46.5903,4400.0
2006-06-16 12:00:00,52.31,52.45,52.0,52.03,8700.0,46.6527,46.7775,46.3762,46.403,8700.0
2006-06-16 12:30:00,52.06,52.08,51.9,51.92,10400.0,46.4297,46.4476,46.287,46.3049,10400.0
2006-06-16 13:00:00,51.94,52.09,51.75,52.08,5300.0,46.3227,46.4565,46.1532,46.4476,5300.0
2006-06-16 13:30:00,52.07,52.13,51.9,51.98,9100.0,46.4386,46.4921,46.287,46.3584,9100.0
2006-06-16 14:00:00,52.0,52.03,51.84,51.93,11200.0,46.3762,46.403,46.2335,46.3138,11200.0
2006-06-16 14:30:00,52.02,52.23,51.82,52.23,17500.0,46.394,46.5813,46.2157,46.5813,17500.0
2006-06-16 15:00:00,52.23,52.42,52.11,52.11,9700.0,46.5813,46.7508,46.4743,46.4743,9700.0
2006-06-16 15:30:00,52.12,52.23,52.01,52.04,15500.0,46.4832,46.5813,46.3851,46.4119,15500.0
2006-06-19 09:30:00,52.1,52.35,51.59,51.59,7600.0,46.4654,46.6884,46.0105,46.0105,7600.0
2006-06-19 10:00:00,51.6,51.75,51.26,51.26,6200.0,46.0195,46.1532,45.7162,45.7162,6200.0
2006-06-19 10:30:00,51.22,51.4,51.2,51.24,10200.0,45.6806,45.8411,45.6627,45.6984,10200.0
2006-06-19 11:00:00,51.16,51.29,51.01,51.01,6100.0,45.6271,45.743,45.4933,45.4933,6100.0
2006-06-19 11:30:00,51.02,51.26,51.0,51.09,5200.0,45.5022,45.7162,45.4844,45.5646,5200.0
2006-06-19 12:00:00,51.09,51.26,51.08,51.23,5200.0,45.5646,45.7162,45.5557,45.6895,5200.0
2006-06-19 12:30:00,51.27,51.43,51.26,51.43,11200.0,45.7252,45.8679,45.7162,45.8679,11200.0
2006-06-19 13:00:00,51.4,51.55,51.25,51.29,17200.0,45.8411,45.9749,45.7073,45.743,17200.0
2006-06-19 13:30:00,51.3,51.45,51.2,51.4,9200.0,45.7519,45.8857,45.6627,45.8411,9200.0
2006-06-19 14:00:00,51.38,51.46,51.2,51.35,12300.0,45.8233,45.8946,45.6627,45.7965,12300.0
2006-06-19 14:30:00,51.35,51.47,51.24,51.25,14800.0,45.7965,45.9035,45.6984,45.7073,14800.0
2006-06-19 15:00:00,51.25,51.38,51.2,51.3,15800.0,45.7073,45.8233,45.6627,45.7519,15800.0
2006-06-19 15:30:00,51.3,51.53,51.14,51.25,17600.0,45.7519,45.957,45.6092,45.7073,17600.0
2006-06-20 09:30:00,51.1,51.4,51.0,51.16,5100.0,45.5735,45.8411,45.4844,45.6271,5100.0
2006-06-20 10:00:00,51.02,51.2,50.92,51.14,6300.0,45.5022,45.6627,45.413,45.6092,6300.0
2006-06-20 10:30:00,51.25,51.41,51.04,51.12,19300.0,45.7073,45.85,45.52,45.5914,19300.0
2006-06-20 11:00:00,51.1,51.33,51.05,51.33,4800.0,45.5735,45.7787,45.529,45.7787,4800.0
2006-06-20 11:30:00,51.39,51.5,51.17,51.21,11500.0,45.8322,45.9303,45.636,45.6716,11500.0
2006-06-20 12:00:00,51.24,51.53,51.24,51.53,8600.0,45.6984,45.957,45.6984,45.957,8600.0
2006-06-20 12:30:00,51.5,51.56,51.4,51.41,8200.0,45.9303,45.9838,45.8411,45.85,8200.0
2006-06-20 13:00:00,51.46,51.6,51.44,51.52,6300.0,45.8946,46.0195,45.8768,45.9481,6300.0
2006-06-20 13:30:00,51.5,51.52,51.3,51.3,15600.0,45.9303,45.9481,45.7519,45.7519,15600.0
2006-06-20 14:00:00,51.33,51.33,50.94,50.94,27200.0,45.7787,45.7787,45.4308,45.4308,27200.0
2006-06-20 14:30:00,50.96,51.1,50.91,51.09,20300.0,45.4487,45.5735,45.4041,45.5646,20300.0
2006-06-20 15:00:00,51.15,51.36,51.1,51.25,36300.0,45.6181,45.8054,45.5735,45.7073,36300.0
2006-06-20 15:30:00,51.17,51.2,50.9,50.96,17200.0,45.636,45.6627,45.3952,45.4487,17200.0
2006-06-21 09:30:00,50.8,51.45,50.74,51.24,6100.0,45.306,45.8857,45.2525,45.6984,6100.0
2006-06-21 10:00:00,51.17,51.75,51.17,51.31,9600.0,45.636,46.1532,45.636,45.7608,9600.0
2006-06-21 10:30:00,51.45,51.69,51.32,51.55,13100.0,45.8857,46.0997,45.7697,45.9749,13100.0
2006-06-21 11:00:00,51.6,51.67,51.35,51.67,11700.0,46.0195,46.0819,45.7965,46.0819,11700.0
2006-06-21 11:30:00,51.7,51.96,51.69,51.87,19700.0,46.1087,46.3405,46.0997,46.2603,19700.0
2006-06-21 12:00:00,51.87,52.0,51.73,51.79,13200.0,46.2603,46.3762,46.1354,46.1889,13200.0
2006-06-21 12:30:00,51.84,51.93,51.79,51.9,4800.0,46.2335,46.3138,46.1889,46.287,4800.0
2006-06-21 13:00:00,51.9,51.92,51.73,51.79,4800.0,46.287,46.3049,46.1354,46.1889,4800.0
2006-06-21 13:30:00,51.71,52.03,51.66,51.81,7900.0,46.1176,46.403,46.073,46.2068,7900.0
2006-06-21 14:00:00,51.78,51.89,51.66,51.89,7200.0,46.18,46.2781,46.073,46.2781,7200.0
2006-06-21 14:30:00,51.9,51.91,51.81,51.85,21100.0,46.287,46.2959,46.2068,46.2424,21100.0
2006-06-21 15:00:00,51.85,52.16,51.8,51.98,5600.0,46.2424,46.5189,46.1978,46.3584,5600.0
2006-06-21 15:30:00,51.95,52.15,51.95,52.04,9200.0,46.3316,46.51,46.3316,46.4119,9200.0
2006-06-22 09:30:00,51.95,51.99,51.69,51.86,6900.0,46.3316,46.3673,46.0997,46.2513,6900.0
2006-06-22 10:00:00,51.84,51.85,51.53,51.64,7900.0,46.2335,46.2424,45.957,46.0551,7900.0
2006-06-22 10:30:00,51.59,51.85,51.56,51.82,7500.0,46.0105,46.2424,45.9838,46.2157,7500.0
2006-06-22 11:00:00,51.8,51.85,51.56,51.85,7300.0,46.1978,46.2424,45.9838,46.2424,7300.0
2006-06-22 11:30:00,51.86,52.0,51.82,51.89,7700.0,46.2513,46.3762,46.2157,46.2781,7700.0
2006-06-22 12:00:00,51.89,52.13,51.85,51.85,4000.0,46.2781,46.4921,46.2424,46.2424,4000.0
2006-06-22 12:30:00,51.84,51.84,51.65,51.69,5000.0,46.2335,46.2335,46.0641,46.0997,5000.0
2006-06-22 13:00:00,51.72,51.85,51.72,51.85,2500.0,46.1265,46.2424,46.1265,46.2424,2500.0
2006-06-22 13:30:00,51.9,51.9,51.48,51.57,8300.0,46.287,46.287,45.9124,45.9927,8300.0
2006-06-22 14:00:00,51.65,51.67,51.47,51.57,4800.0,46.0641,46.0819,45.9035,45.9927,4800.0
2006-06-22 14:30:00,51.61,51.64,51.4,51.55,4300.0,46.0284,46.0551,45.8411,45.9749,4300.0
2006-06-22 15:00:00,51.54,51.66,51.39,51.44,5300.0,45.966,46.073,45.8322,45.8768,5300.0
2006-06-22 15:30:00,51.47,51.82,51.47,51.71,8300.0,45.9035,46.2157,45.9035,46.1176,8300.0
2006-06-23 09:30:00,51.58,51.58,51.17,51.27,6700.0,46.0016,46.0016,45.636,45.7252,6700.0
2006-06-23 10:00:00,51.18,51.44,50.98,51.44,6300.0,45.6449,45.8768,45.4665,45.8768,6300.0
2006-06-23 10:30:00,51.43,51.58,51.35,51.5,8900.0,45.8679,46.0016,45.7965,45.9303,8900.0
2006-06-23 11:00:00,51.5,51.5,51.24,51.36,5700.0,45.9303,45.9303,45.6984,45.8054,5700.0
2006-06-23 11:30:00,51.32,51.44,51.3,51.37,2800.0,45.7697,45.8768,45.7519,45.8143,2800.0
2006-06-23 12:00:00,51.37,51.88,51.31,51.88,6100.0,45.8143,46.2692,45.7608,46.2692,6100.0
2006-06-23 12:30:00,51.84,51.92,51.79,51.8,5700.0,46.2335,46.3049,46.1889,46.1978,5700.0
2006-06-23 13:00:00,51.81,51.93,51.71,51.72,5100.0,46.2068,46.3138,46.1176,46.1265,5100.0
2006-06-23 13:30:00,51.81,51.87,51.66,51.73,8400.0,46.2068,46.2603,46.073,46.1354,8400.0
2006-06-23 14:00:00,51.73,51.75,51.55,51.63,6200.0,46.1354,46.1532,45.9749,46.0462,6200.0
2006-06-23 14:30:00,51.78,51.78,51.43,51.43,5700.0,46.18,46.18,45.8679,45.8679,5700.0
2006-06-23 15:00:00,51.43,51.69,51.41,51.65,9200.0,45.8679,46.0997,45.85,46.0641,9200.0
2006-06-23 15:30:00,51.69,51.93,51.67,51.79,12400.0,46.0997,46.3138,46.0819,46.1889,12400.0
2006-06-26 09:30:00,51.99,52.54,51.99,52.54,7200.0,46.3673,46.8578,46.3673,46.8578,7200.0
2006-06-26 10:00:00,52.48,53.0,52.48,52.78,9900.0,46.8043,47.2681,46.8043,47.0719,9900.0
2006-06-26 10:30:00,52.84,52.92,52.25,52.4,13000.0,47.1254,47.1967,46.5992,46.7329,13000.0
2006-06-26 11:00:00,52.43,52.58,52.37,52.58,2600.0,46.7597,46.8935,46.7062,46.8935,2600.0
2006-06-26 11:30:00,52.6,52.85,52.39,52.63,13400.0,46.9113,47.1343,46.724,46.9381,13400.0
2006-06-26 12:00:00,52.63,52.76,52.52,52.65,6000.0,46.9381,47.054,46.84,46.9559,6000.0
2006-06-26 12:30:00,52.59,52.94,52.59,52.86,3700.0,46.9024,47.2145,46.9024,47.1432,3700.0
2006-06-26 13:00:00,52.92,52.94,52.71,52.72,5500.0,47.1967,47.2145,47.0094,47.0183,5500.0
2006-06-26 13:30:00,52.69,52.69,52.55,52.55,3200.0,46.9916,46.9916,46.8667,46.8667,3200.0
2006-06-26 14:00:00,52.58,52.66,52.41,52.6,8800.0,46.8935,46.9648,46.7419,46.9113,8800.0
2006-06-26 14:30:00,52.53,52.78,52.47,52.72,8400.0,46.8489,47.0719,46.7954,47.0183,8400.0
2006-06-26 15:00:00,52.65,52.9,52.65,52.84,8700.0,46.9559,47.1789,46.9559,47.1254,8700.0
2006-06-26 15:30:00,52.89,53.2,52.86,53.04,18500.0,47.17,47.4464,47.1432,47.3037,18500.0
2006-06-27 09:30:00,52.93,53.45,52.93,53.39,6200.0,47.2056,47.6694,47.2056,47.6159,6200.0
2006-06-27 10:00:00,53.41,53.59,53.18,53.35,7000.0,47.6337,47.7942,47.4286,47.5802,7000.0
2006-06-27 10:30:00,53.25,53.36,53.05,53.18,6500.0,47.491,47.5891,47.3127,47.4286,6500.0
2006-06-27 11:00:00,53.11,53.14,52.94,53.02,8800.0,47.3662,47.3929,47.2145,47.2859,8800.0
2006-06-27 11:30:00,53.07,53.17,53.07,53.17,14500.0,47.3305,47.4197,47.3305,47.4197,14500.0
2006-06-27 12:00:00,53.15,53.16,52.77,52.77,10000.0,47.4018,47.4108,47.0629,47.0629,10000.0
2006-06-27 12:30:00,52.75,52.75,52.32,52.37,8700.0,47.0451,47.0451,46.6616,46.7062,8700.0
2006-06-27 13:00:00,52.34,52.73,52.34,52.73,10200.0,46.6794,47.0273,46.6794,47.0273,10200.0
2006-06-27 13:30:00,52.73,52.75,52.56,52.56,3500.0,47.0273,47.0451,46.8756,46.8756,3500.0
2006-06-27 14:00:00,52.56,52.7,52.11,52.12,8700.0,46.8756,47.0005,46.4743,46.4832,8700.0
2006-06-27 14:30:00,52.12,52.18,51.82,52.02,19000.0,46.4832,46.5367,46.2157,46.394,19000.0
2006-06-27 15:00:00,52.02,52.46,52.01,52.34,7500.0,46.394,46.7865,46.3851,46.6794,7500.0
2006-06-27 15:30:00,52.32,52.44,51.83,52.13,17700.0,46.6616,46.7686,46.2246,46.4921,17700.0
2006-06-28 09:30:00,52.13,52.15,51.83,52.04,5800.0,46.4921,46.51,46.2246,46.4119,5800.0
2006-06-28 10:00:00,52.04,52.18,51.85,51.85,2900.0,46.4119,46.5367,46.2424,46.2424,2900.0
2006-06-28 10:30:00,51.86,51.86,51.49,51.54,6300.0,46.2513,46.2513,45.9214,45.966,6300.0
2006-06-28 11:00:00,51.56,51.59,51.12,51.13,5700.0,45.9838,46.0105,45.5914,45.6003,5700.0
2006-06-28 11:30:00,51.14,51.42,51.02,51.36,4700.0,45.6092,45.8589,45.5022,45.8054,4700.0
2006-06-28 12:00:00,51.37,51.74,51.37,51.72,3400.0,45.8143,46.1443,45.8143,46.1265,3400.0
2006-06-28 12:30:00,51.71,51.71,51.32,51.32,15900.0,46.1176,46.1176,45.7697,45.7697,15900.0
2006-06-28 13:00:00,51.34,51.67,51.32,51.55,3000.0,45.7876,46.0819,45.7697,45.9749,3000.0
2006-06-28 13:30:00,51.61,51.61,51.43,51.54,3200.0,46.0284,46.0284,45.8679,45.966,3200.0
2006-06-28 14:00:00,51.55,51.87,51.49,51.85,4600.0,45.9749,46.2603,45.9214,46.2424,4600.0
2006-06-28 14:30:00,51.94,52.36,51.85,52.31,11200.0,46.3227,46.6973,46.2424,46.6527,11200.0
2006-06-28 15:00:00,52.31,52.43,52.26,52.35,19500.0,46.6527,46.7597,46.6081,46.6884,19500.0
2006-06-28 15:30:00,52.38,52.5,52.3,52.42,31100.0,46.7151,46.8221,46.6438,46.7508,31100.0
2006-06-29 09:30:00,53.15,53.92,53.15,53.86,11900.0,47.4018,48.0886,47.4018,48.035,11900.0
2006-06-29 10:00:00,53.85,54.18,53.82,53.95,13000.0,48.0261,48.3204,47.9994,48.1153,13000.0
2006-06-29 10:30:00,53.97,54.14,53.6,54.14,10100.0,48.1332,48.2848,47.8032,48.2848,10100.0
2006-06-29 11:00:00,54.09,54.17,53.84,53.84,12000.0,48.2402,48.3115,48.0172,48.0172,12000.0
2006-06-29 11:30:00,53.85,53.95,53.69,53.83,13400.0,48.0261,48.1153,47.8834,48.0083,13400.0
2006-06-29 12:00:00,53.83,54.08,53.82,53.99,3300.0,48.0083,48.2313,47.9994,48.151,3300.0
2006-06-29 12:30:00,53.85,53.87,53.72,53.72,6900.0,48.0261,48.044,47.9102,47.9102,6900.0
2006-06-29 13:00:00,53.77,53.89,53.71,53.82,4200.0,47.9548,48.0618,47.9013,47.9994,4200.0
2006-06-29 13:30:00,53.86,53.93,53.75,53.86,3800.0,48.035,48.0975,47.9369,48.035,3800.0
2006-06-29 14:00:00,53.88,54.46,53.87,54.29,11500.0,48.0529,48.5702,48.044,48.4185,11500.0
2006-06-29 14:30:00,54.2,55.22,54.0,55.09,32900.0,48.3383,49.248,48.1599,49.132,32900.0
2006-06-29 15:00:00,55.02,55.17,54.8,55.09,20900.0,49.0696,49.2034,48.8734,49.132,20900.0
2006-06-29 15:30:00,55.1,55.1,54.78,54.99,28900.0,49.1409,49.1409,48.8556,49.0428,28900.0
2006-06-30 09:30:00,55.25,55.38,54.9,55.08,18300.0,49.2747,49.3907,48.9626,49.1231,18300.0
2006-06-30 10:00:00,55.06,55.13,54.73,55.0,12900.0,49.1053,49.1677,48.811,49.0518,12900.0
2006-06-30 10:30:00,55.01,55.01,54.79,55.0,7300.0,49.0607,49.0607,48.8645,49.0518,7300.0
2006-06-30 11:00:00,55.0,55.11,54.84,54.91,12700.0,49.0518,49.1499,48.9091,48.9715,12700.0
2006-06-30 11:30:00,54.88,55.0,54.81,54.95,8200.0,48.9447,49.0518,48.8823,49.0072,8200.0
2006-06-30 12:00:00,54.94,55.47,54.94,55.3,6700.0,48.9982,49.4709,48.9982,49.3193,6700.0
2006-06-30 12:30:00,55.3,55.5,55.26,55.37,9100.0,49.3193,49.4977,49.2836,49.3817,9100.0
2006-06-30 13:00:00,55.46,55.62,55.23,55.27,15500.0,49.462,49.6047,49.2569,49.2926,15500.0
2006-06-30 13:30:00,55.26,55.47,55.26,55.31,8600.0,49.2836,49.4709,49.2836,49.3282,8600.0
2006-06-30 14:00:00,55.31,55.35,55.07,55.12,10000.0,49.3282,49.3639,49.1142,49.1588,10000.0
2006-06-30 14:30:00,55.11,55.33,55.11,55.24,10500.0,49.1499,49.3461,49.1499,49.2658,10500.0
2006-06-30 15:00:00,55.23,55.29,54.87,54.89,18500.0,49.2569,49.3104,48.9358,48.9537,18500.0
2006-06-30 15:30:00,54.9,54.95,54.53,54.71,29700.0,48.9626,49.0072,48.6326,48.7931,29700.0
2006-07-03 09:30:00,54.72,54.72,54.21,54.43,5400.0,48.802,48.802,48.3472,48.5434,5400.0
2006-07-03 10:00:00,54.54,54.54,54.14,54.34,5900.0,48.6415,48.6415,48.2848,48.4631,5900.0
2006-07-03 10:30:00,54.36,54.63,54.35,54.62,10700.0,48.481,48.7218,48.4721,48.7129,10700.0
2006-07-03 11:00:00,54.65,55.05,54.63,54.84,5300.0,48.7396,49.0964,48.7218,48.9091,5300.0
2006-07-03 11:30:00,54.78,54.78,54.46,54.49,8800.0,48.8556,48.8556,48.5702,48.5969,8800.0
2006-07-03 12:00:00,54.48,54.54,54.32,54.47,9000.0,48.588,48.6415,48.4453,48.5791,9000.0
2006-07-03 12:30:00,54.52,54.63,54.45,54.5,6100.0,48.6237,48.7218,48.5612,48.6058,6100.0
2006-07-03 13:00:00,54.51,54.51,54.51,54.51,1100.0,48.6148,48.6148,48.6148,48.6148,1100.0
2006-07-03 13:30:00,54.51,54.51,54.51,54.51,0.0,48.6148,48.6148,48.6148,48.6148,0.0
2006-07-03 14:00:00,54.51,54.51,54.51,54.51,0.0,48.6148,48.6148,48.6148,48.6148,0.0
2006-07-03 14:30:00,54.51,54.51,54.51,54.51,0.0,48.6148,48.6148,48.6148,48.6148,0.0
2006-07-03 15:00:00,54.51,54.51,54.51,54.51,0.0,48.6148,48.6148,48.6148,48.6148,0.0
2006-07-03 15:30:00,54.51,54.51,54.51,54.51,0.0,48.6148,48.6148,48.6148,48.6148,0.0
2006-07-05 09:30:00,54.27,55.0,54.24,54.99,15900.0,48.4007,49.0518,48.374,49.0428,15900.0
2006-07-05 10:00:00,54.99,55.34,54.92,55.27,21300.0,49.0428,49.355,48.9804,49.2926,21300.0
2006-07-05 10:30:00,55.25,55.25,54.73,54.84,23900.0,49.2747,49.2747,48.811,48.9091,23900.0
2006-07-05 11:00:00,54.8,55.06,54.74,54.96,9700.0,48.8734,49.1053,48.8199,49.0161,9700.0
2006-07-05 11:30:00,54.96,55.11,54.88,54.9,11100.0,49.0161,49.1499,48.9447,48.9626,11100.0
2006-07-05 12:00:00,54.95,54.95,54.82,54.91,3800.0,49.0072,49.0072,48.8912,48.9715,3800.0
2006-07-05 12:30:00,54.91,55.02,54.81,54.88,5900.0,48.9715,49.0696,48.8823,48.9447,5900.0
2006-07-05 13:00:00,54.92,54.96,54.74,54.96,5900.0,48.9804,49.0161,48.8199,49.0161,5900.0
2006-07-05 13:30:00,54.97,54.97,54.85,54.85,1900.0,49.025,49.025,48.918,48.918,1900.0
2006-07-05 14:00:00,54.84,54.89,54.8,54.89,2200.0,48.9091,48.9537,48.8734,48.9537,2200.0
2006-07-05 14:30:00,54.94,55.1,54.8,54.8,9400.0,48.9982,49.1409,48.8734,48.8734,9400.0
2006-07-05 15:00:00,54.86,54.86,54.47,54.47,7200.0,48.9269,48.9269,48.5791,48.5791,7200.0
2006-07-05 15:30:00,54.47,54.64,54.42,54.54,25400.0,48.5791,48.7307,48.5345,48.6415,25400.0
2006-07-06 09:30:00,55.2,55.25,54.97,55.2,13800.0,49.2301,49.2747,49.025,49.2301,13800.0
2006-07-06 10:00:00,55.22,55.53,55.12,55.34,14700.0,49.248,49.5244,49.1588,49.355,14700.0
2006-07-06 10:30:00,55.32,55.55,55.17,55.31,12200.0,49.3372,49.5423,49.2034,49.3282,12200.0
2006-07-06 11:00:00,55.38,55.51,55.2,55.32,5300.0,49.3907,49.5066,49.2301,49.3372,5300.0
2006-07-06 11:30:00,55.35,55.43,55.27,55.27,2400.0,49.3639,49.4353,49.2926,49.2926,2400.0
2006-07-06 12:00:00,55.24,55.24,54.88,55.0,10800.0,49.2658,49.2658,48.9447,49.0518,10800.0
2006-07-06 12:30:00,54.99,55.0,54.87,54.98,14600.0,49.0428,49.0518,48.9358,49.0339,14600.0
2006-07-06 13:00:00,55.0,55.07,54.77,54.77,41300.0,49.0518,49.1142,48.8466,48.8466,41300.0
2006-07-06 13:30:00,54.76,54.77,54.48,54.54,31000.0,48.8377,48.8466,48.588,48.6415,31000.0
2006-07-06 14:00:00,54.57,54.58,54.21,54.31,13400.0,48.6683,48.6772,48.3472,48.4364,13400.0
2006-07-06 14:30:00,54.31,54.42,54.19,54.32,9400.0,48.4364,48.5345,48.3294,48.4453,9400.0
2006-07-06 15:00:00,54.28,54.46,54.05,54.33,15800.0,48.4096,48.5702,48.2045,48.4542,15800.0
2006-07-06 15:30:00,54.29,54.66,54.26,54.56,10000.0,48.4185,48.7485,48.3918,48.6593,10000.0
2006-07-07 09:30:00,54.43,54.65,54.39,54.42,4800.0,48.5434,48.7396,48.5077,48.5345,4800.0
2006-07-07 10:00:00,54.31,54.88,54.17,54.82,7700.0,48.4364,48.9447,48.3115,48.8912,7700.0
2006-07-07 10:30:00,54.73,54.73,54.43,54.44,5900.0,48.811,48.811,48.5434,48.5523,5900.0
2006-07-07 11:00:00,54.36,54.44,54.19,54.19,13900.0,48.481,48.5523,48.3294,48.3294,13900.0
2006-07-07 11:30:00,54.24,54.59,54.24,54.47,15000.0,48.374,48.6861,48.374,48.5791,15000.0
2006-07-07 12:00:00,54.47,54.79,54.46,54.77,5500.0,48.5791,48.8645,48.5702,48.8466,5500.0
2006-07-07 12:30:00,54.8,54.8,54.44,54.44,7500.0,48.8734,48.8734,48.5523,48.5523,7500.0
2006-07-07 13:00:00,54.44,54.44,54.0,54.07,12100.0,48.5523,48.5523,48.1599,48.2223,12100.0
2006-07-07 13:30:00,54.05,54.21,53.99,54.16,16200.0,48.2045,48.3472,48.151,48.3026,16200.0
2006-07-07 14:00:00,54.15,54.51,54.15,54.41,11900.0,48.2937,48.6148,48.2937,48.5256,11900.0
2006-07-07 14:30:00,54.41,54.41,53.78,53.87,9200.0,48.5256,48.5256,47.9637,48.044,9200.0
2006-07-07 15:00:00,53.82,53.84,53.51,53.69,10700.0,47.9994,48.0172,47.7229,47.8834,10700.0
2006-07-07 15:30:00,53.63,53.88,53.61,53.66,19600.0,47.8299,48.0529,47.8121,47.8567,19600.0
2006-07-10 09:30:00,53.75,54.11,53.7,54.11,3500.0,47.9369,48.258,47.8924,48.258,3500.0
2006-07-10 10:00:00,54.11,54.59,54.11,54.46,5100.0,48.258,48.6861,48.258,48.5702,5100.0
2006-07-10 10:30:00,54.4,55.0,54.25,54.86,6500.0,48.5166,49.0518,48.3829,48.9269,6500.0
2006-07-10 11:00:00,54.87,55.02,54.49,54.52,5500.0,48.9358,49.0696,48.5969,48.6237,5500.0
2006-07-10 11:30:00,54.52,54.52,54.3,54.47,2800.0,48.6237,48.6237,48.4275,48.5791,2800.0
2006-07-10 12:00:00,54.46,54.46,54.28,54.39,1900.0,48.5702,48.5702,48.4096,48.5077,1900.0
2006-07-10 12:30:00,54.42,54.55,54.18,54.2,5100.0,48.5345,48.6504,48.3204,48.3383,5100.0
2006-07-10 13:00:00,54.22,54.33,54.07,54.12,3100.0,48.3561,48.4542,48.2223,48.2669,3100.0
2006-07-10 13:30:00,54.2,54.21,53.97,53.97,19300.0,48.3383,48.3472,48.1332,48.1332,19300.0
2006-07-10 14:00:00,54.0,54.18,53.91,54.09,4800.0,48.1599,48.3204,48.0796,48.2402,4800.0
2006-07-10 14:30:00,54.01,54.01,53.65,53.73,7000.0,48.1688,48.1688,47.8478,47.9191,7000.0
2006-07-10 15:00:00,53.75,53.9,53.68,53.88,5800.0,47.9369,48.0707,47.8745,48.0529,5800.0
2006-07-10 15:30:00,53.88,53.92,53.69,53.77,10500.0,48.0529,48.0886,47.8834,47.9548,10500.0
2006-07-11 09:30:00,53.62,53.62,53.26,53.33,16700.0,47.821,47.821,47.4999,47.5624,16700.0
2006-07-11 10:00:00,53.37,53.37,53.0,53.21,15500.0,47.598,47.598,47.2681,47.4553,15500.0
2006-07-11 10:30:00,53.21,53.21,52.88,52.9,6700.0,47.4553,47.4553,47.161,47.1789,6700.0
2006-07-11 11:00:00,52.87,52.94,52.71,52.86,10100.0,47.1521,47.2145,47.0094,47.1432,10100.0
2006-07-11 11:30:00,52.86,52.92,52.7,52.89,10100.0,47.1432,47.1967,47.0005,47.17,10100.0
2006-07-11 12:00:00,52.89,53.02,52.69,52.89,17900.0,47.17,47.2859,46.9916,47.17,17900.0
2006-07-11 12:30:00,52.92,52.92,52.63,52.64,9400.0,47.1967,47.1967,46.9381,46.947,9400.0
2006-07-11 13:00:00,52.61,52.61,52.26,52.41,29300.0,46.9202,46.9202,46.6081,46.7419,29300.0
2006-07-11 13:30:00,52.39,52.8,52.32,52.74,15300.0,46.724,47.0897,46.6616,47.0362,15300.0
2006-07-11 14:00:00,52.7,53.04,52.65,52.97,11500.0,47.0005,47.3037,46.9559,47.2413,11500.0
2006-07-11 14:30:00,52.93,52.98,52.6,52.68,12900.0,47.2056,47.2502,46.9113,46.9827,12900.0
2006-07-11 15:00:00,52.73,53.12,52.65,53.1,18300.0,47.0273,47.3751,46.9559,47.3572,18300.0
2006-07-11 15:30:00,53.06,53.23,52.86,53.08,43900.0,47.3216,47.4732,47.1432,47.3394,43900.0
2006-07-12 09:30:00,53.05,53.2,52.8,52.8,13300.0,47.3127,47.4464,47.0897,47.0897,13300.0
2006-07-12 10:00:00,52.93,52.95,52.8,52.8,4900.0,47.2056,47.2235,47.0897,47.0897,4900.0
2006-07-12 10:30:00,52.76,52.76,52.42,52.5,9700.0,47.054,47.054,46.7508,46.8221,9700.0
2006-07-12 11:00:00,52.54,52.78,52.51,52.73,5400.0,46.8578,47.0719,46.8311,47.0273,5400.0
2006-07-12 11:30:00,52.68,52.9,52.61,52.9,7800.0,46.9827,47.1789,46.9202,47.1789,7800.0
2006-07-12 12:00:00,52.88,52.88,52.52,52.59,7200.0,47.161,47.161,46.84,46.9024,7200.0
2006-07-12 12:30:00,52.6,52.71,52.46,52.58,5100.0,46.9113,47.0094,46.7865,46.8935,5100.0
2006-07-12 13:00:00,52.58,52.58,52.33,52.33,9400.0,46.8935,46.8935,46.6705,46.6705,9400.0
2006-07-12 13:30:00,52.34,52.38,52.23,52.25,8600.0,46.6794,46.7151,46.5813,46.5992,8600.0
2006-07-12 14:00:00,52.28,52.4,52.18,52.23,14700.0,46.6259,46.7329,46.5367,46.5813,14700.0
2006-07-12 14:30:00,52.24,52.29,51.95,52.1,17700.0,46.5903,46.6348,46.3316,46.4654,17700.0
2006-07-12 15:00:00,52.01,52.11,51.96,52.04,14100.0,46.3851,46.4743,46.3405,46.4119,14100.0
2006-07-12 15:30:00,52.04,52.12,51.77,51.85,94300.0,46.4119,46.4832,46.1711,46.2424,94300.0
2006-07-13 09:30:00,51.44,51.7,51.21,51.21,7100.0,45.8768,46.1087,45.6716,45.6716,7100.0
2006-07-13 10:00:00,51.21,51.43,51.17,51.2,17700.0,45.6716,45.8679,45.636,45.6627,17700.0
2006-07-13 10:30:00,51.38,51.54,51.2,51.25,22000.0,45.8233,45.966,45.6627,45.7073,22000.0
2006-07-13 11:00:00,51.12,51.35,51.06,51.3,11300.0,45.5914,45.7965,45.5379,45.7519,11300.0
2006-07-13 11:30:00,51.33,51.4,51.12,51.25,20100.0,45.7787,45.8411,45.5914,45.7073,20100.0
2006-07-13 12:00:00,51.25,51.42,51.17,51.17,16800.0,45.7073,45.8589,45.636,45.636,16800.0
2006-07-13 12:30:00,51.17,51.27,50.98,50.98,8000.0,45.636,45.7252,45.4665,45.4665,8000.0
2006-07-13 13:00:00,51.06,51.1,50.84,50.84,11400.0,45.5379,45.5735,45.3417,45.3417,11400.0
2006-07-13 13:30:00,50.9,50.93,50.52,50.55,25000.0,45.3952,45.4219,45.0563,45.083,25000.0
2006-07-13 14:00:00,50.55,50.58,50.27,50.41,33500.0,45.083,45.1098,44.8333,44.9582,33500.0
2006-07-13 14:30:00,50.44,50.5,50.3,50.4,51500.0,44.9849,45.0384,44.8601,44.9492,51500.0
2006-07-13 15:00:00,50.38,50.63,50.34,50.62,116200.0,44.9314,45.1544,44.8957,45.1455,116200.0
2006-07-13 15:30:00,50.63,50.81,50.3,50.58,27900.0,45.1544,45.3149,44.8601,45.1098,27900.0
2006-07-14 09:30:00,46.2,46.8,40.75,43.4,149400.0,41.2035,41.7386,36.3429,38.7063,149400.0
2006-07-14 10:00:00,43.44,43.44,42.2,42.53,529900.0,38.742,38.742,37.6361,37.9304,529900.0
2006-07-14 10:30:00,42.55,42.64,40.9,40.9,356500.0,37.9482,38.0285,36.4767,36.4767,356500.0
2006-07-14 11:00:00,40.9,41.3,40.3,40.96,201600.0,36.4767,36.8334,35.9416,36.5302,201600.0
2006-07-14 11:30:00,40.87,41.0,40.52,40.97,101500.0,36.4499,36.5659,36.1378,36.5391,101500.0
2006-07-14 12:00:00,40.97,40.97,40.61,40.85,27900.0,36.5391,36.5391,36.218,36.4321,27900.0
2006-07-14 12:30:00,40.85,41.0,40.59,40.8,168900.0,36.4321,36.5659,36.2002,36.3875,168900.0
2006-07-14 13:00:00,40.9,40.9,40.28,40.7,49700.0,36.4767,36.4767,35.9237,36.2983,49700.0
2006-07-14 13:30:00,40.6,40.79,40.44,40.66,77400.0,36.2091,36.3786,36.0664,36.2626,77400.0
2006-07-14 14:00:00,40.64,40.64,38.85,39.02,185000.0,36.2448,36.2448,34.6484,34.8,185000.0
2006-07-14 14:30:00,38.97,39.55,38.93,39.55,105000.0,34.7554,35.2727,34.7197,35.2727,105000.0
2006-07-14 15:00:00,39.49,40.01,39.34,39.91,115500.0,35.2192,35.6829,35.0854,35.5937,115500.0
2006-07-14 15:30:00,39.88,40.49,39.88,40.09,203600.0,35.567,36.111,35.567,35.7543,203600.0
2006-07-17 09:30:00,40.04,40.15,39.09,39.09,142200.0,35.7097,35.8078,34.8624,34.8624,142200.0
2006-07-17 10:00:00,39.22,39.5,38.55,39.27,112900.0,34.9784,35.2281,34.3808,35.023,112900.0
2006-07-17 10:30:00,39.23,39.3,38.89,39.3,71100.0,34.9873,35.0497,34.6841,35.0497,71100.0
2006-07-17 11:00:00,39.4,39.55,38.97,39.1,43500.0,35.1389,35.2727,34.7554,34.8713,43500.0
2006-07-17 11:30:00,39.09,39.39,38.99,38.99,44100.0,34.8624,35.13,34.7732,34.7732,44100.0
2006-07-17 12:00:00,39.04,39.13,38.76,39.01,42500.0,34.8178,34.8981,34.5681,34.7911,42500.0
2006-07-17 12:30:00,39.02,39.17,38.83,38.99,49800.0,34.8,34.9338,34.6305,34.7732,49800.0
2006-07-17 13:00:00,38.95,39.0,38.83,38.9,24200.0,34.7376,34.7822,34.6305,34.693,24200.0
2006-07-17 13:30:00,38.89,38.93,38.75,38.8,29600.0,34.6841,34.7197,34.5592,34.6038,29600.0
2006-07-17 14:00:00,38.8,38.97,38.5,38.6,78600.0,34.6038,34.7554,34.3362,34.4254,78600.0
2006-07-17 14:30:00,38.64,38.65,38.3,38.41,110800.0,34.4611,34.47,34.1579,34.256,110800.0
2006-07-17 15:00:00,38.42,38.49,37.93,37.98,133100.0,34.2649,34.3273,33.8279,33.8725,133100.0
2006-07-17 15:30:00,37.96,38.13,37.67,37.68,223300.0,33.8546,34.0062,33.596,33.6049,223300.0
2006-07-18 09:30:00,38.19,39.15,38.17,38.59,148600.0,34.0598,34.9159,34.0419,34.4165,148600.0
2006-07-18 10:00:00,38.6,38.95,38.4,38.8,231700.0,34.4254,34.7376,34.247,34.6038,231700.0
2006-07-18 10:30:00,38.8,39.28,38.71,38.72,105700.0,34.6038,35.0319,34.5235,34.5324,105700.0
2006-07-18 11:00:00,38.6,38.89,38.5,38.65,46400.0,34.4254,34.6841,34.3362,34.47,46400.0
2006-07-18 11:30:00,38.59,39.0,38.44,38.87,23700.0,34.4165,34.7822,34.2827,34.6662,23700.0
2006-07-18 12:00:00,38.86,38.95,38.62,38.94,13000.0,34.6573,34.7376,34.4433,34.7286,13000.0
2006-07-18 12:30:00,38.94,39.19,38.88,39.19,77700.0,34.7286,34.9516,34.6751,34.9516,77700.0
2006-07-18 13:00:00,39.22,39.48,38.86,38.9,43900.0,34.9784,35.2102,34.6573,34.693,43900.0
2006-07-18 13:30:00,38.93,39.05,38.65,38.87,36600.0,34.7197,34.8267,34.47,34.6662,36600.0
2006-07-18 14:00:00,38.87,39.11,38.8,39.11,49900.0,34.6662,34.8803,34.6038,34.8803,49900.0
2006-07-18 14:30:00,39.08,39.47,38.99,39.15,46200.0,34.8535,35.2013,34.7732,34.9159,46200.0
2006-07-18 15:00:00,39.22,39.4,38.91,39.02,60900.0,34.9784,35.1389,34.7019,34.8,60900.0
2006-07-18 15:30:00,39.0,39.25,38.8,38.98,108100.0,34.7822,35.0051,34.6038,34.7643,108100.0
2006-07-19 09:30:00,38.76,38.96,38.31,38.55,57400.0,34.5681,34.7465,34.1668,34.3808,57400.0
2006-07-19 10:00:00,38.53,38.88,38.25,38.44,74000.0,34.363,34.6751,34.1133,34.2827,74000.0
2006-07-19 10:30:00,38.42,38.6,38.25,38.54,37900.0,34.2649,34.4254,34.1133,34.3719,37900.0
2006-07-19 11:00:00,38.53,38.6,38.39,38.41,18600.0,34.363,34.4254,34.2381,34.256,18600.0
2006-07-19 11:30:00,38.39,38.62,38.3,38.38,51200.0,34.2381,34.4433,34.1579,34.2292,51200.0
2006-07-19 12:00:00,38.37,39.02,38.22,38.66,39100.0,34.2203,34.8,34.0865,34.4789,39100.0
2006-07-19 12:30:00,38.65,38.93,38.64,38.87,49200.0,34.47,34.7197,34.4611,34.6662,49200.0
2006-07-19 13:00:00,38.86,39.11,38.8,39.05,31300.0,34.6573,34.8803,34.6038,34.8267,31300.0
2006-07-19 13:30:00,39.03,39.15,38.96,39.02,63700.0,34.8089,34.9159,34.7465,34.8,63700.0
2006-07-19 14:00:00,39.03,39.16,38.88,39.01,21800.0,34.8089,34.9249,34.6751,34.7911,21800.0
2006-07-19 14:30:00,39.01,39.46,38.99,39.46,47800.0,34.7911,35.1924,34.7732,35.1924,47800.0
2006-07-19 15:00:00,39.39,39.41,39.08,39.12,56000.0,35.13,35.1478,34.8535,34.8892,56000.0
2006-07-19 15:30:00,39.12,39.22,38.91,38.95,68400.0,34.8892,34.9784,34.7019,34.7376,68400.0
2006-07-20 09:30:00,39.1,39.3,38.66,38.66,26300.0,34.8713,35.0497,34.4789,34.4789,26300.0
2006-07-20 10:00:00,38.66,38.66,36.94,38.24,98900.0,34.4789,34.4789,32.9449,34.1043,98900.0
2006-07-20 10:30:00,38.3,38.76,38.3,38.76,30600.0,34.1579,34.5681,34.1579,34.5681,30600.0
2006-07-20 11:00:00,38.76,38.84,38.12,38.35,33900.0,34.5681,34.6395,33.9973,34.2025,33900.0
2006-07-20 11:30:00,38.34,38.58,38.3,38.46,30900.0,34.1935,34.4076,34.1579,34.3006,30900.0
2006-07-20 12:00:00,38.45,38.49,38.17,38.17,20700.0,34.2916,34.3273,34.0419,34.0419,20700.0
2006-07-20 12:30:00,38.12,38.17,38.04,38.08,28000.0,33.9973,34.0419,33.926,33.9617,28000.0
2006-07-20 13:00:00,38.09,38.26,38.07,38.16,11900.0,33.9706,34.1222,33.9527,34.033,11900.0
2006-07-20 13:30:00,38.2,38.2,37.73,38.0,36900.0,34.0687,34.0687,33.6495,33.8903,36900.0
2006-07-20 14:00:00,37.99,38.07,37.38,37.55,27600.0,33.8814,33.9527,33.3374,33.489,27600.0
2006-07-20 14:30:00,37.54,37.92,37.51,37.62,55300.0,33.4801,33.819,33.4533,33.5514,55300.0
2006-07-20 15:00:00,37.6,37.8,37.35,37.38,40000.0,33.5336,33.7119,33.3106,33.3374,40000.0
2006-07-20 15:30:00,37.33,37.51,37.1,37.18,47800.0,33.2928,33.4533,33.0876,33.159,47800.0
2006-07-21 09:30:00,37.2,37.2,36.62,36.66,54000.0,33.1768,33.1768,32.6596,32.6952,54000.0
2006-07-21 10:00:00,36.76,37.0,36.52,36.75,40300.0,32.7844,32.9985,32.5704,32.7755,40300.0
2006-07-21 10:30:00,36.81,37.24,36.77,36.92,29400.0,32.829,33.2125,32.7933,32.9271,29400.0
2006-07-21 11:00:00,37.02,37.08,36.85,36.85,26400.0,33.0163,33.0698,32.8647,32.8647,26400.0
2006-07-21 11:30:00,36.84,36.93,36.64,36.78,64100.0,32.8558,32.936,32.6774,32.8022,64100.0
2006-07-21 12:00:00,36.79,36.84,36.52,36.76,32000.0,32.8112,32.8558,32.5704,32.7844,32000.0
2006-07-21 12:30:00,36.81,36.86,36.35,36.55,88600.0,32.829,32.8736,32.4188,32.5971,88600.0
2006-07-21 13:00:00,36.52,36.76,36.5,36.63,24900.0,32.5704,32.7844,32.5525,32.6685,24900.0
2006-07-21 13:30:00,36.63,36.86,36.57,36.71,31500.0,32.6685,32.8736,32.615,32.7398,31500.0
2006-07-21 14:00:00,36.71,36.77,36.55,36.75,19800.0,32.7398,32.7933,32.5971,32.7755,19800.0
2006-07-21 14:30:00,36.75,36.8,36.41,36.51,32700.0,32.7755,32.8201,32.4723,32.5614,32700.0
2006-07-21 15:00:00,36.47,36.8,36.46,36.55,22200.0,32.5258,32.8201,32.5169,32.5971,22200.0
2006-07-21 15:30:00,36.53,36.65,36.33,36.33,101800.0,32.5793,32.6863,32.4009,32.4009,101800.0
2006-07-24 09:30:00,36.5,36.75,35.93,36.22,72600.0,32.5525,32.7755,32.0442,32.3028,72600.0
2006-07-24 10:00:00,36.21,36.57,35.93,36.42,104200.0,32.2939,32.615,32.0442,32.4812,104200.0
2006-07-24 10:30:00,36.49,36.75,36.4,36.68,101200.0,32.5436,32.7755,32.4633,32.7131,101200.0
2006-07-24 11:00:00,36.68,36.79,36.43,36.79,46300.0,32.7131,32.8112,32.4901,32.8112,46300.0
2006-07-24 11:30:00,36.79,36.88,36.59,36.68,41300.0,32.8112,32.8914,32.6328,32.7131,41300.0
2006-07-24 12:00:00,36.68,36.8,36.38,36.8,28600.0,32.7131,32.8201,32.4455,32.8201,28600.0
2006-07-24 12:30:00,36.87,36.87,36.65,36.7,39900.0,32.8825,32.8825,32.6863,32.7309,39900.0
2006-07-24 13:00:00,36.7,37.03,36.69,37.0,22600.0,32.7309,33.0252,32.722,32.9985,22600.0
2006-07-24 13:30:00,37.04,37.25,37.03,37.1,23800.0,33.0341,33.2214,33.0252,33.0876,23800.0
2006-07-24 14:00:00,37.04,37.19,37.0,37.16,16100.0,33.0341,33.1679,32.9985,33.1412,16100.0
2006-07-24 14:30:00,37.17,37.26,37.11,37.11,17700.0,33.1501,33.2303,33.0966,33.0966,17700.0
2006-07-24 15:00:00,37.11,37.28,37.02,37.05,43700.0,33.0966,33.2482,33.0163,33.043,43700.0
2006-07-24 15:30:00,37.05,37.18,36.98,37.16,48600.0,33.043,33.159,32.9806,33.1412,48600.0
2006-07-25 09:30:00,37.25,37.59,37.25,37.5,23400.0,33.2214,33.5246,33.2214,33.4444,23400.0
2006-07-25 10:00:00,37.5,38.02,37.5,38.0,44700.0,33.4444,33.9081,33.4444,33.8903,44700.0
2006-07-25 10:30:00,37.91,37.94,37.6,37.76,36900.0,33.81,33.8368,33.5336,33.6763,36900.0
2006-07-25 11:00:00,37.79,37.94,37.61,37.94,31200.0,33.703,33.8368,33.5425,33.8368,31200.0
2006-07-25 11:30:00,37.94,38.0,37.85,37.92,16900.0,33.8368,33.8903,33.7565,33.819,16900.0
2006-07-25 12:00:00,37.99,38.17,37.9,38.17,26700.0,33.8814,34.0419,33.8011,34.0419,26700.0
2006-07-25 12:30:00,38.13,38.13,37.86,37.97,11400.0,34.0062,34.0062,33.7654,33.8636,11400.0
2006-07-25 13:00:00,37.94,37.94,37.8,37.89,53800.0,33.8368,33.8368,33.7119,33.7922,53800.0
2006-07-25 13:30:00,37.93,38.05,37.8,38.02,20400.0,33.8279,33.9349,33.7119,33.9081,20400.0
2006-07-25 14:00:00,38.02,38.12,38.01,38.11,46900.0,33.9081,33.9973,33.8992,33.9884,46900.0
2006-07-25 14:30:00,38.11,38.25,38.0,38.05,43900.0,33.9884,34.1133,33.8903,33.9349,43900.0
2006-07-25 15:00:00,38.07,38.2,38.0,38.14,28400.0,33.9527,34.0687,33.8903,34.0152,28400.0
2006-07-25 15:30:00,38.16,38.26,37.95,37.98,28600.0,34.033,34.1222,33.8457,33.8725,28600.0
2006-07-26 09:30:00,37.32,37.38,34.79,34.89,94300.0,33.2838,33.3374,31.0275,31.1167,94300.0
2006-07-26 10:00:00,34.86,34.93,33.72,33.9,240200.0,31.0899,31.1523,30.0732,30.2337,240200.0
2006-07-26 10:30:00,33.91,34.21,33.85,34.1,107100.0,30.2426,30.5102,30.1891,30.4121,107100.0
2006-07-26 11:00:00,34.11,34.22,33.58,33.58,112800.0,30.421,30.5191,29.9483,29.9483,112800.0
2006-07-26 11:30:00,33.61,34.04,33.46,34.0,488200.0,29.9751,30.3586,29.8413,30.3229,488200.0
2006-07-26 12:00:00,34.01,34.37,33.9,34.15,196900.0,30.3318,30.6529,30.2337,30.4567,196900.0
2006-07-26 12:30:00,34.16,34.31,33.9,34.03,76100.0,30.4656,30.5994,30.2337,30.3497,76100.0
2006-07-26 13:00:00,34.01,34.26,34.01,34.09,161900.0,30.3318,30.5548,30.3318,30.4032,161900.0
2006-07-26 13:30:00,34.06,34.45,34.02,34.23,140300.0,30.3764,30.7242,30.3407,30.528,140300.0
2006-07-26 14:00:00,34.23,34.36,34.0,34.14,135000.0,30.528,30.644,30.3229,30.4478,135000.0
2006-07-26 14:30:00,34.12,34.29,34.06,34.09,48400.0,30.4299,30.5815,30.3764,30.4032,48400.0
2006-07-26 15:00:00,34.08,34.22,33.95,34.13,82400.0,30.3943,30.5191,30.2783,30.4388,82400.0
2006-07-26 15:30:00,34.18,34.23,33.81,33.89,181400.0,30.4834,30.528,30.1535,30.2248,181400.0
2006-07-27 09:30:00,36.0,36.0,34.77,35.0,112500.0,32.1066,32.1066,31.0096,31.2148,112500.0
2006-07-27 10:00:00,34.98,35.41,34.69,34.9,84100.0,31.1969,31.5804,30.9383,31.1256,84100.0
2006-07-27 10:30:00,34.93,35.05,34.72,35.0,70900.0,31.1523,31.2593,30.965,31.2148,70900.0
2006-07-27 11:00:00,35.0,35.33,34.96,35.0,63100.0,31.2148,31.5091,31.1791,31.2148,63100.0
2006-07-27 11:30:00,35.02,35.15,34.99,35.11,43500.0,31.2326,31.3485,31.2058,31.3129,43500.0
2006-07-27 12:00:00,35.11,35.2,35.04,35.11,37400.0,31.3129,31.3931,31.2504,31.3129,37400.0
2006-07-27 12:30:00,35.12,35.18,34.88,34.96,53000.0,31.3218,31.3753,31.1077,31.1791,53000.0
2006-07-27 13:00:00,34.99,35.06,34.76,34.95,32100.0,31.2058,31.2683,31.0007,31.1702,32100.0
2006-07-27 13:30:00,34.92,34.99,34.76,34.91,85800.0,31.1434,31.2058,31.0007,31.1345,85800.0
2006-07-27 14:00:00,34.91,35.08,34.89,35.08,52200.0,31.1345,31.2861,31.1167,31.2861,52200.0
2006-07-27 14:30:00,35.09,35.14,35.01,35.07,58700.0,31.295,31.3396,31.2237,31.2772,58700.0
2006-07-27 15:00:00,35.03,35.11,34.86,34.91,60800.0,31.2415,31.3129,31.0899,31.1345,60800.0
2006-07-27 15:30:00,34.91,35.17,34.89,34.89,105700.0,31.1345,31.3664,31.1167,31.1167,105700.0
2006-07-28 09:30:00,35.85,36.38,35.71,36.25,103100.0,31.9728,32.4455,31.848,32.3296,103100.0
2006-07-28 10:00:00,36.26,36.28,35.8,36.02,111700.0,32.3385,32.3563,31.9282,32.1244,111700.0
2006-07-28 10:30:00,36.03,36.33,36.0,36.27,34300.0,32.1334,32.4009,32.1066,32.3474,34300.0
2006-07-28 11:00:00,36.3,36.73,36.3,36.3,40800.0,32.3742,32.7577,32.3742,32.3742,40800.0
2006-07-28 11:30:00,36.28,36.46,36.23,36.25,33200.0,32.3563,32.5169,32.3117,32.3296,33200.0
2006-07-28 12:00:00,36.25,36.4,36.23,36.35,24900.0,32.3296,32.4633,32.3117,32.4188,24900.0
2006-07-28 12:30:00,36.36,36.36,36.23,36.28,19700.0,32.4277,32.4277,32.3117,32.3563,19700.0
2006-07-28 13:00:00,36.28,36.33,36.13,36.3,64200.0,32.3563,32.4009,32.2225,32.3742,64200.0
2006-07-28 13:30:00,36.3,36.42,36.13,36.37,45600.0,32.3742,32.4812,32.2225,32.4366,45600.0
2006-07-28 14:00:00,36.4,36.49,36.37,36.43,31300.0,32.4633,32.5436,32.4366,32.4901,31300.0
2006-07-28 14:30:00,36.43,36.68,36.4,36.47,40500.0,32.4901,32.7131,32.4633,32.5258,40500.0
2006-07-28 15:00:00,36.48,36.5,36.36,36.4,48900.0,32.5347,32.5525,32.4277,32.4633,48900.0
2006-07-28 15:30:00,36.4,36.6,36.39,36.55,61500.0,32.4633,32.6417,32.4544,32.5971,61500.0
2006-07-31 09:30:00,36.65,36.73,36.5,36.7,27000.0,32.6863,32.7577,32.5525,32.7309,27000.0
2006-07-31 10:00:00,36.63,36.92,36.5,36.92,38900.0,32.6685,32.9271,32.5525,32.9271,38900.0
2006-07-31 10:30:00,36.91,36.96,36.5,36.55,26300.0,32.9182,32.9628,32.5525,32.5971,26300.0
2006-07-31 11:00:00,36.54,36.75,36.5,36.52,29200.0,32.5882,32.7755,32.5525,32.5704,29200.0
2006-07-31 11:30:00,36.53,36.65,36.51,36.55,18500.0,32.5793,32.6863,32.5614,32.5971,18500.0
2006-07-31 12:00:00,36.55,36.73,36.55,36.66,14600.0,32.5971,32.7577,32.5971,32.6952,14600.0
2006-07-31 12:30:00,36.65,36.84,36.63,36.83,23300.0,32.6863,32.8558,32.6685,32.8468,23300.0
2006-07-31 13:00:00,36.79,36.84,36.72,36.78,20400.0,32.8112,32.8558,32.7487,32.8022,20400.0
2006-07-31 13:30:00,36.77,36.92,36.75,36.85,19100.0,32.7933,32.9271,32.7755,32.8647,19100.0
2006-07-31 14:00:00,36.89,36.89,36.8,36.87,20600.0,32.9004,32.9004,32.8201,32.8825,20600.0
2006-07-31 14:30:00,36.84,36.84,36.62,36.62,29800.0,32.8558,32.8558,32.6596,32.6596,29800.0
2006-07-31 15:00:00,36.67,36.85,36.62,36.73,39800.0,32.7041,32.8647,32.6596,32.7577,39800.0
2006-07-31 15:30:00,36.72,36.96,36.62,36.84,64300.0,32.7487,32.9628,32.6596,32.8558,64300.0
2006-08-01 09:30:00,36.75,36.8,36.67,36.78,40400.0,32.7755,32.8201,32.7041,32.8022,40400.0
2006-08-01 10:00:00,36.84,36.87,36.64,36.79,34400.0,32.8558,32.8825,32.6774,32.8112,34400.0
2006-08-01 10:30:00,36.8,37.0,36.74,36.8,14200.0,32.8201,32.9985,32.7666,32.8201,14200.0
2006-08-01 11:00:00,36.8,36.99,36.54,36.6,17100.0,32.8201,32.9895,32.5882,32.6417,17100.0
2006-08-01 11:30:00,36.6,36.61,36.3,36.43,37900.0,32.6417,32.6506,32.3742,32.4901,37900.0
2006-08-01 12:00:00,36.51,36.62,36.42,36.62,6900.0,32.5614,32.6596,32.4812,32.6596,6900.0
2006-08-01 12:30:00,36.6,36.61,36.46,36.59,11900.0,32.6417,32.6506,32.5169,32.6328,11900.0
2006-08-01 13:00:00,36.6,36.61,36.51,36.6,6700.0,32.6417,32.6506,32.5614,32.6417,6700.0
2006-08-01 13:30:00,36.51,36.67,36.51,36.61,11600.0,32.5614,32.7041,32.5614,32.6506,11600.0
2006-08-01 14:00:00,36.6,36.65,36.42,36.58,15000.0,32.6417,32.6863,32.4812,32.6239,15000.0
2006-08-01 14:30:00,36.56,36.65,36.37,36.56,20700.0,32.606,32.6863,32.4366,32.606,20700.0
2006-08-01 15:00:00,36.55,36.74,36.44,36.74,40200.0,32.5971,32.7666,32.499,32.7666,40200.0
2006-08-01 15:30:00,36.72,36.86,36.59,36.65,47000.0,32.7487,32.8736,32.6328,32.6863,47000.0
2006-08-02 09:30:00,36.89,37.38,36.89,37.21,19400.0,32.9004,33.3374,32.9004,33.1857,19400.0
2006-08-02 10:00:00,37.15,37.15,36.54,36.85,38700.0,33.1322,33.1322,32.5882,32.8647,38700.0
2006-08-02 10:30:00,36.82,37.01,36.82,36.86,29000.0,32.8379,33.0074,32.8379,32.8736,29000.0
2006-08-02 11:00:00,36.85,37.12,36.83,36.95,27400.0,32.8647,33.1055,32.8468,32.9539,27400.0
2006-08-02 11:30:00,36.95,37.05,36.9,37.05,16200.0,32.9539,33.043,32.9093,33.043,16200.0
2006-08-02 12:00:00,37.05,37.35,37.05,37.22,29800.0,33.043,33.3106,33.043,33.1947,29800.0
2006-08-02 12:30:00,37.16,37.18,37.02,37.18,30200.0,33.1412,33.159,33.0163,33.159,30200.0
2006-08-02 13:00:00,37.13,37.24,37.1,37.21,9700.0,33.1144,33.2125,33.0876,33.1857,9700.0
2006-08-02 13:30:00,37.2,37.37,37.2,37.36,14400.0,33.1768,33.3284,33.1768,33.3195,14400.0
2006-08-02 14:00:00,37.36,37.45,37.32,37.37,35400.0,33.3195,33.3998,33.2838,33.3284,35400.0
2006-08-02 14:30:00,37.32,37.37,37.16,37.18,32200.0,33.2838,33.3284,33.1412,33.159,32200.0
2006-08-02 15:00:00,37.16,37.16,37.0,37.03,37300.0,33.1412,33.1412,32.9985,33.0252,37300.0
2006-08-02 15:30:00,37.02,37.09,37.0,37.05,59200.0,33.0163,33.0787,32.9985,33.043,59200.0
2006-08-03 09:30:00,36.75,36.85,36.57,36.62,24500.0,32.7755,32.8647,32.615,32.6596,24500.0
2006-08-03 10:00:00,36.62,37.11,36.56,37.02,38600.0,32.6596,33.0966,32.606,33.0163,38600.0
2006-08-03 10:30:00,37.01,37.21,36.83,37.21,147200.0,33.0074,33.1857,32.8468,33.1857,147200.0
2006-08-03 11:00:00,37.18,37.43,37.05,37.13,19800.0,33.159,33.382,33.043,33.1144,19800.0
2006-08-03 11:30:00,37.13,37.33,37.08,37.22,19000.0,33.1144,33.2928,33.0698,33.1947,19000.0
2006-08-03 12:00:00,37.24,37.6,37.24,37.43,11700.0,33.2125,33.5336,33.2125,33.382,11700.0
2006-08-03 12:30:00,37.51,37.57,37.36,37.41,11800.0,33.4533,33.5068,33.3195,33.3641,11800.0
2006-08-03 13:00:00,37.42,37.9,37.42,37.81,17900.0,33.373,33.8011,33.373,33.7209,17900.0
2006-08-03 13:30:00,37.75,38.18,37.68,38.15,18300.0,33.6673,34.0508,33.6049,34.0241,18300.0
2006-08-03 14:00:00,38.14,38.26,37.97,38.18,23000.0,34.0152,34.1222,33.8636,34.0508,23000.0
2006-08-03 14:30:00,38.17,38.26,38.0,38.04,29400.0,34.0419,34.1222,33.8903,33.926,29400.0
2006-08-03 15:00:00,38.02,38.08,37.92,38.01,33300.0,33.9081,33.9617,33.819,33.8992,33300.0
2006-08-03 15:30:00,38.0,38.03,37.89,37.96,75900.0,33.8903,33.9171,33.7922,33.8546,75900.0
2006-08-04 09:30:00,38.45,39.13,38.33,38.93,22100.0,34.2916,34.8981,34.1846,34.7197,22100.0
2006-08-04 10:00:00,38.93,39.16,38.4,38.46,22600.0,34.7197,34.9249,34.247,34.3006,22600.0
2006-08-04 10:30:00,38.44,38.52,38.24,38.52,26500.0,34.2827,34.3541,34.1043,34.3541,26500.0
2006-08-04 11:00:00,38.52,38.58,38.11,38.47,27500.0,34.3541,34.4076,33.9884,34.3095,27500.0
2006-08-04 11:30:00,38.48,38.53,38.05,38.11,14000.0,34.3184,34.363,33.9349,33.9884,14000.0
2006-08-04 12:00:00,38.1,38.26,37.92,38.23,20300.0,33.9795,34.1222,33.819,34.0954,20300.0
2006-08-04 12:30:00,38.12,38.16,37.81,37.88,16700.0,33.9973,34.033,33.7209,33.7833,16700.0
2006-08-04 13:00:00,37.89,38.02,37.78,37.96,18900.0,33.7922,33.9081,33.6941,33.8546,18900.0
2006-08-04 13:30:00,37.92,38.1,37.76,37.87,14100.0,33.819,33.9795,33.6763,33.7744,14100.0
2006-08-04 14:00:00,37.87,37.98,37.51,37.62,18200.0,33.7744,33.8725,33.4533,33.5514,18200.0
2006-08-04 14:30:00,37.61,37.69,37.5,37.65,20200.0,33.5425,33.6138,33.4444,33.5782,20200.0
2006-08-04 15:00:00,37.56,37.88,37.5,37.81,19900.0,33.4979,33.7833,33.4444,33.7209,19900.0
2006-08-04 15:30:00,37.82,38.01,37.68,38.01,45900.0,33.7298,33.8992,33.6049,33.8992,45900.0
2006-08-07 09:30:00,37.67,37.79,37.3,37.36,17100.0,33.596,33.703,33.266,33.3195,17100.0
2006-08-07 10:00:00,37.34,37.67,37.33,37.6,17500.0,33.3017,33.596,33.2928,33.5336,17500.0
2006-08-07 10:30:00,37.57,37.79,37.56,37.66,20800.0,33.5068,33.703,33.4979,33.5871,20800.0
2006-08-07 11:00:00,37.68,37.74,37.64,37.68,23600.0,33.6049,33.6584,33.5692,33.6049,23600.0
2006-08-07 11:30:00,37.67,37.84,37.67,37.84,11100.0,33.596,33.7476,33.596,33.7476,11100.0
2006-08-07 12:00:00,37.81,37.87,37.78,37.85,12900.0,33.7209,33.7744,33.6941,33.7565,12900.0
2006-08-07 12:30:00,37.84,37.98,37.83,37.9,11400.0,33.7476,33.8725,33.7387,33.8011,11400.0
2006-08-07 13:00:00,37.87,38.01,37.85,38.01,9700.0,33.7744,33.8992,33.7565,33.8992,9700.0
2006-08-07 13:30:00,38.01,38.09,37.92,37.92,16300.0,33.8992,33.9706,33.819,33.819,16300.0
2006-08-07 14:00:00,37.91,37.92,37.75,37.76,22300.0,33.81,33.819,33.6673,33.6763,22300.0
2006-08-07 14:30:00,37.75,37.82,37.65,37.79,29900.0,33.6673,33.7298,33.5782,33.703,29900.0
2006-08-07 15:00:00,37.8,37.84,37.7,37.77,37000.0,33.7119,33.7476,33.6228,33.6852,37000.0
2006-08-07 15:30:00,37.75,37.83,37.42,37.58,54200.0,33.6673,33.7387,33.373,33.5157,54200.0
2006-08-08 09:30:00,37.59,37.85,37.35,37.74,14100.0,33.5246,33.7565,33.3106,33.6584,14100.0
2006-08-08 10:00:00,37.78,38.11,37.76,37.86,3700.0,33.6941,33.9884,33.6763,33.7654,3700.0
2006-08-08 10:30:00,37.83,37.9,37.71,37.9,7300.0,33.7387,33.8011,33.6317,33.8011,7300.0
2006-08-08 11:00:00,37.83,37.93,37.75,37.93,14100.0,33.7387,33.8279,33.6673,33.8279,14100.0
2006-08-08 11:30:00,37.94,37.94,37.65,37.65,8900.0,33.8368,33.8368,33.5782,33.5782,8900.0
2006-08-08 12:00:00,37.65,37.73,37.62,37.7,17400.0,33.5782,33.6495,33.5514,33.6228,17400.0
2006-08-08 12:30:00,37.7,37.95,37.7,37.86,21100.0,33.6228,33.8457,33.6228,33.7654,21100.0
2006-08-08 13:00:00,37.88,37.89,37.84,37.86,27900.0,33.7833,33.7922,33.7476,33.7654,27900.0
2006-08-08 13:30:00,37.86,38.0,37.85,37.87,27500.0,33.7654,33.8903,33.7565,33.7744,27500.0
2006-08-08 14:00:00,37.88,38.16,37.8,37.84,38600.0,33.7833,34.033,33.7119,33.7476,38600.0
2006-08-08 14:30:00,37.77,37.87,37.51,37.63,83200.0,33.6852,33.7744,33.4533,33.5603,83200.0
2006-08-08 15:00:00,37.65,37.71,37.45,37.5,71700.0,33.5782,33.6317,33.3998,33.4444,71700.0
2006-08-08 15:30:00,37.48,37.53,37.38,37.39,58000.0,33.4265,33.4711,33.3374,33.3463,58000.0
2006-08-09 09:30:00,37.75,37.94,37.5,37.68,16700.0,33.6673,33.8368,33.4444,33.6049,16700.0
2006-08-09 10:00:00,37.7,37.74,37.47,37.65,14800.0,33.6228,33.6584,33.4176,33.5782,14800.0
2006-08-09 10:30:00,37.62,37.63,37.4,37.5,12300.0,33.5514,33.5603,33.3552,33.4444,12300.0
2006-08-09 11:00:00,37.49,37.66,37.49,37.64,20700.0,33.4355,33.5871,33.4355,33.5692,20700.0
2006-08-09 11:30:00,37.63,37.75,37.42,37.45,17600.0,33.5603,33.6673,33.373,33.3998,17600.0
2006-08-09 12:00:00,37.48,37.83,37.47,37.7,42700.0,33.4265,33.7387,33.4176,33.6228,42700.0
2006-08-09 12:30:00,37.74,37.85,37.64,37.64,169300.0,33.6584,33.7565,33.5692,33.5692,169300.0
2006-08-09 13:00:00,37.62,37.85,37.62,37.8,16500.0,33.5514,33.7565,33.5514,33.7119,16500.0
2006-08-09 13:30:00,37.79,38.05,37.75,37.88,19900.0,33.703,33.9349,33.6673,33.7833,19900.0
2006-08-09 14:00:00,37.88,37.98,37.87,37.93,17300.0,33.7833,33.8725,33.7744,33.8279,17300.0
2006-08-09 14:30:00,37.96,37.99,37.55,37.55,25800.0,33.8546,33.8814,33.489,33.489,25800.0
2006-08-09 15:00:00,37.59,37.59,37.41,37.41,38700.0,33.5246,33.5246,33.3641,33.3641,38700.0
2006-08-09 15:30:00,37.4,37.51,37.35,37.35,30600.0,33.3552,33.4533,33.3106,33.3106,30600.0
2006-08-10 09:30:00,37.3,37.67,37.25,37.46,20800.0,33.266,33.596,33.2214,33.4087,20800.0
2006-08-10 10:00:00,37.48,37.62,37.26,37.62,15600.0,33.4265,33.5514,33.2303,33.5514,15600.0
2006-08-10 10:30:00,37.62,37.75,37.35,37.53,27000.0,33.5514,33.6673,33.3106,33.4711,27000.0
2006-08-10 11:00:00,37.47,37.78,37.44,37.71,12600.0,33.4176,33.6941,33.3909,33.6317,12600.0
2006-08-10 11:30:00,37.71,37.71,37.49,37.68,13700.0,33.6317,33.6317,33.4355,33.6049,13700.0
2006-08-10 12:00:00,37.69,37.92,37.65,37.71,12100.0,33.6138,33.819,33.5782,33.6317,12100.0
2006-08-10 12:30:00,37.76,37.84,37.72,37.83,2900.0,33.6763,33.7476,33.6406,33.7387,2900.0
2006-08-10 13:00:00,37.85,37.85,37.7,37.81,4200.0,33.7565,33.7565,33.6228,33.7209,4200.0
2006-08-10 13:30:00,37.81,38.17,37.81,38.06,17600.0,33.7209,34.0419,33.7209,33.9438,17600.0
2006-08-10 14:00:00,38.11,38.31,38.11,38.17,13900.0,33.9884,34.1668,33.9884,34.0419,13900.0
2006-08-10 14:30:00,38.14,38.15,37.82,37.88,14700.0,34.0152,34.0241,33.7298,33.7833,14700.0
2006-08-10 15:00:00,37.88,38.05,37.73,37.82,21300.0,33.7833,33.9349,33.6495,33.7298,21300.0
2006-08-10 15:30:00,37.8,38.01,37.78,37.84,30200.0,33.7119,33.8992,33.6941,33.7476,30200.0
2006-08-11 09:30:00,37.65,37.71,37.48,37.56,27100.0,33.5782,33.6317,33.4265,33.4979,27100.0
2006-08-11 10:00:00,37.5,37.69,37.5,37.67,17900.0,33.4444,33.6138,33.4444,33.596,17900.0
2006-08-11 10:30:00,37.63,37.68,37.51,37.55,16300.0,33.5603,33.6049,33.4533,33.489,16300.0
2006-08-11 11:00:00,37.52,37.68,37.52,37.62,11700.0,33.4622,33.6049,33.4622,33.5514,11700.0
2006-08-11 11:30:00,37.61,37.81,37.55,37.55,5500.0,33.5425,33.7209,33.489,33.489,5500.0
2006-08-11 12:00:00,37.51,37.68,37.5,37.64,7300.0,33.4533,33.6049,33.4444,33.5692,7300.0
2006-08-11 12:30:00,37.65,37.75,37.48,37.48,24200.0,33.5782,33.6673,33.4265,33.4265,24200.0
2006-08-11 13:00:00,37.48,37.59,37.41,37.5,40200.0,33.4265,33.5246,33.3641,33.4444,40200.0
2006-08-11 13:30:00,37.51,37.91,37.5,37.8,12400.0,33.4533,33.81,33.4444,33.7119,12400.0
2006-08-11 14:00:00,37.87,37.98,37.8,37.8,5600.0,33.7744,33.8725,33.7119,33.7119,5600.0
2006-08-11 14:30:00,37.86,37.91,37.69,37.72,7100.0,33.7654,33.81,33.6138,33.6406,7100.0
2006-08-11 15:00:00,37.72,37.77,37.62,37.74,12100.0,33.6406,33.6852,33.5514,33.6584,12100.0
2006-08-11 15:30:00,37.74,37.9,37.67,37.68,24900.0,33.6584,33.8011,33.596,33.6049,24900.0
2006-08-14 09:30:00,37.99,38.23,37.89,38.05,16800.0,33.8814,34.0954,33.7922,33.9349,16800.0
2006-08-14 10:00:00,38.05,38.27,37.97,38.23,18700.0,33.9349,34.1311,33.8636,34.0954,18700.0
2006-08-14 10:30:00,38.23,38.63,38.23,38.55,19200.0,34.0954,34.4522,34.0954,34.3808,19200.0
2006-08-14 11:00:00,38.51,38.99,38.51,38.79,27200.0,34.3451,34.7732,34.3451,34.5949,27200.0
2006-08-14 11:30:00,38.81,39.13,38.81,38.99,28900.0,34.6127,34.8981,34.6127,34.7732,28900.0
2006-08-14 12:00:00,39.0,39.1,38.95,39.1,14500.0,34.7822,34.8713,34.7376,34.8713,14500.0
2006-08-14 12:30:00,39.1,39.1,39.0,39.05,8800.0,34.8713,34.8713,34.7822,34.8267,8800.0
2006-08-14 13:00:00,39.03,39.15,39.0,39.04,10700.0,34.8089,34.9159,34.7822,34.8178,10700.0
2006-08-14 13:30:00,39.05,39.15,38.85,38.89,11100.0,34.8267,34.9159,34.6484,34.6841,11100.0
2006-08-14 14:00:00,38.92,38.96,38.77,38.96,19600.0,34.7108,34.7465,34.577,34.7465,19600.0
2006-08-14 14:30:00,38.93,39.03,38.89,38.94,34300.0,34.7197,34.8089,34.6841,34.7286,34300.0
2006-08-14 15:00:00,38.93,39.15,38.93,39.13,46500.0,34.7197,34.9159,34.7197,34.8981,46500.0
2006-08-14 15:30:00,39.1,39.11,38.89,38.93,45900.0,34.8713,34.8803,34.6841,34.7197,45900.0
2006-08-15 09:30:00,39.53,39.53,39.22,39.27,22500.0,35.2548,35.2548,34.9784,35.023,22500.0
2006-08-15 10:00:00,39.3,39.49,39.3,39.46,25100.0,35.0497,35.2192,35.0497,35.1924,25100.0
2006-08-15 10:30:00,39.46,39.67,39.37,39.61,20600.0,35.1924,35.3797,35.1121,35.3262,20600.0
2006-08-15 11:00:00,39.67,39.7,39.46,39.48,16200.0,35.3797,35.4065,35.1924,35.2102,16200.0
2006-08-15 11:30:00,39.5,39.5,39.33,39.42,15300.0,35.2281,35.2281,35.0765,35.1567,15300.0
2006-08-15 12:00:00,39.41,39.43,39.3,39.43,21600.0,35.1478,35.1657,35.0497,35.1657,21600.0
2006-08-15 12:30:00,39.43,39.74,39.43,39.6,27900.0,35.1657,35.4421,35.1657,35.3173,27900.0
2006-08-15 13:00:00,39.56,39.61,39.45,39.54,21400.0,35.2816,35.3262,35.1835,35.2638,21400.0
2006-08-15 13:30:00,39.5,39.6,39.37,39.4,8400.0,35.2281,35.3173,35.1121,35.1389,8400.0
2006-08-15 14:00:00,39.41,39.61,39.33,39.53,6700.0,35.1478,35.3262,35.0765,35.2548,6700.0
2006-08-15 14:30:00,39.58,39.84,39.58,39.74,6200.0,35.2994,35.5313,35.2994,35.4421,6200.0
2006-08-15 15:00:00,39.8,39.91,39.68,39.75,12000.0,35.4956,35.5937,35.3886,35.451,12000.0
2006-08-15 15:30:00,39.75,39.93,39.68,39.91,20000.0,35.451,35.6116,35.3886,35.5937,20000.0
2006-08-16 09:30:00,39.9,40.02,39.69,39.73,19900.0,35.5848,35.6918,35.3975,35.4332,19900.0
2006-08-16 10:00:00,39.7,39.85,39.41,39.5,10000.0,35.4065,35.5402,35.1478,35.2281,10000.0
2006-08-16 10:30:00,39.52,40.0,39.52,39.94,7700.0,35.2459,35.674,35.2459,35.6205,7700.0
2006-08-16 11:00:00,39.92,39.92,39.76,39.77,3500.0,35.6027,35.6027,35.46,35.4689,3500.0
2006-08-16 11:30:00,39.78,39.82,39.65,39.73,6000.0,35.4778,35.5135,35.3619,35.4332,6000.0
2006-08-16 12:00:00,39.69,39.91,39.65,39.85,5500.0,35.3975,35.5937,35.3619,35.5402,5500.0
2006-08-16 12:30:00,39.8,39.92,39.79,39.86,7000.0,35.4956,35.6027,35.4867,35.5491,7000.0
2006-08-16 13:00:00,39.84,39.84,39.57,39.65,6600.0,35.5313,35.5313,35.2905,35.3619,6600.0
2006-08-16 13:30:00,39.61,39.79,39.55,39.79,6000.0,35.3262,35.4867,35.2727,35.4867,6000.0
2006-08-16 14:00:00,39.78,40.03,39.69,39.99,16800.0,35.4778,35.7008,35.3975,35.6651,16800.0
2006-08-16 14:30:00,39.95,40.12,39.95,40.05,75500.0,35.6294,35.781,35.6294,35.7186,75500.0
2006-08-16 15:00:00,40.04,40.24,40.04,40.17,31100.0,35.7097,35.8881,35.7097,35.8256,31100.0
2006-08-16 15:30:00,40.19,40.58,40.19,40.25,40800.0,35.8435,36.1913,35.8435,35.897,40800.0
2006-08-17 09:30:00,40.27,40.27,40.0,40.21,11500.0,35.9148,35.9148,35.674,35.8613,11500.0
2006-08-17 10:00:00,40.25,40.51,40.25,40.43,7100.0,35.897,36.1288,35.897,36.0575,7100.0
2006-08-17 10:30:00,40.4,40.45,40.22,40.45,12600.0,36.0307,36.0753,35.8702,36.0753,12600.0
2006-08-17 11:00:00,40.4,40.67,40.35,40.57,16000.0,36.0307,36.2715,35.9862,36.1824,16000.0
2006-08-17 11:30:00,40.57,40.69,40.57,40.57,7600.0,36.1824,36.2894,36.1824,36.1824,7600.0
2006-08-17 12:00:00,40.49,40.63,40.42,40.61,7700.0,36.111,36.2359,36.0486,36.218,7700.0
2006-08-17 12:30:00,40.66,40.7,40.58,40.7,5500.0,36.2626,36.2983,36.1913,36.2983,5500.0
2006-08-17 13:00:00,40.7,40.72,40.58,40.58,9200.0,36.2983,36.3161,36.1913,36.1913,9200.0
2006-08-17 13:30:00,40.6,40.6,40.34,40.34,8200.0,36.2091,36.2091,35.9772,35.9772,8200.0
2006-08-17 14:00:00,40.35,40.43,40.29,40.4,18900.0,35.9862,36.0575,35.9326,36.0307,18900.0
2006-08-17 14:30:00,40.4,40.5,40.29,40.45,6600.0,36.0307,36.1199,35.9326,36.0753,6600.0
2006-08-17 15:00:00,40.45,40.53,40.45,40.46,11600.0,36.0753,36.1467,36.0753,36.0843,11600.0
2006-08-17 15:30:00,40.47,40.71,40.46,40.57,30000.0,36.0932,36.3072,36.0843,36.1824,30000.0
2006-08-18 09:30:00,40.5,40.51,39.46,39.59,33400.0,36.1743,36.1832,35.2453,35.3615,33400.0
2006-08-18 10:00:00,39.65,39.99,39.6,39.6,15400.0,35.415,35.7187,35.3704,35.3704,15400.0
2006-08-18 10:30:00,39.6,39.84,39.53,39.53,11500.0,35.3704,35.5848,35.3079,35.3079,11500.0
2006-08-18 11:00:00,39.53,39.95,39.53,39.87,15200.0,35.3079,35.683,35.3079,35.6115,15200.0
2006-08-18 11:30:00,39.87,39.98,39.76,39.9,9000.0,35.6115,35.7098,35.5133,35.6383,9000.0
2006-08-18 12:00:00,39.92,39.96,39.89,39.96,6000.0,35.6562,35.6919,35.6294,35.6919,6000.0
2006-08-18 12:30:00,39.96,39.96,39.89,39.91,11200.0,35.6919,35.6919,35.6294,35.6473,11200.0
2006-08-18 13:00:00,39.9,39.95,39.8,39.82,9600.0,35.6383,35.683,35.549,35.5669,9600.0
2006-08-18 13:30:00,39.84,39.92,39.83,39.87,8400.0,35.5848,35.6562,35.5758,35.6115,8400.0
2006-08-18 14:00:00,39.86,40.0,39.82,39.9,71700.0,35.6026,35.7277,35.5669,35.6383,71700.0
2006-08-18 14:30:00,39.9,39.96,39.85,39.89,25600.0,35.6383,35.6919,35.5937,35.6294,25600.0
2006-08-18 15:00:00,39.88,39.94,39.85,39.93,18700.0,35.6205,35.6741,35.5937,35.6651,18700.0
2006-08-18 15:30:00,39.94,39.95,39.84,39.88,37100.0,35.6741,35.683,35.5848,35.6205,37100.0
2006-08-21 09:30:00,39.67,39.81,39.37,39.61,31700.0,35.4329,35.558,35.165,35.3793,31700.0
2006-08-21 10:00:00,39.6,39.86,39.51,39.74,8400.0,35.3704,35.6026,35.29,35.4954,8400.0
2006-08-21 10:30:00,39.68,39.77,39.61,39.71,2900.0,35.4418,35.5222,35.3793,35.4686,2900.0
2006-08-21 11:00:00,39.67,39.67,39.35,39.44,3700.0,35.4329,35.4329,35.1471,35.2275,3700.0
2006-08-21 11:30:00,39.42,39.49,39.1,39.17,15300.0,35.2096,35.2721,34.9238,34.9863,15300.0
2006-08-21 12:00:00,39.15,39.38,39.14,39.38,3700.0,34.9685,35.1739,34.9595,35.1739,3700.0
2006-08-21 12:30:00,39.41,39.57,39.4,39.48,7000.0,35.2007,35.3436,35.1917,35.2632,7000.0
2006-08-21 13:00:00,39.49,39.56,39.39,39.42,4900.0,35.2721,35.3347,35.1828,35.2096,4900.0
2006-08-21 13:30:00,39.42,39.55,39.38,39.53,4900.0,35.2096,35.3257,35.1739,35.3079,4900.0
2006-08-21 14:00:00,39.58,39.64,39.36,39.48,8800.0,35.3525,35.4061,35.156,35.2632,8800.0
2006-08-21 14:30:00,39.44,39.58,39.26,39.58,9900.0,35.2275,35.3525,35.0667,35.3525,9900.0
2006-08-21 15:00:00,39.52,39.58,39.19,39.3,49800.0,35.2989,35.3525,35.0042,35.1024,49800.0
2006-08-21 15:30:00,39.35,39.35,39.21,39.25,43900.0,35.1471,35.1471,35.022,35.0578,43900.0
2006-08-22 09:30:00,39.09,39.26,38.8,39.26,12700.0,34.9149,35.0667,34.6558,35.0667,12700.0
2006-08-22 10:00:00,39.22,39.57,39.11,39.55,3200.0,35.031,35.3436,34.9327,35.3257,3200.0
2006-08-22 10:30:00,39.46,39.54,39.27,39.49,5400.0,35.2453,35.3168,35.0756,35.2721,5400.0
2006-08-22 11:00:00,39.47,39.64,39.4,39.64,5300.0,35.2543,35.4061,35.1917,35.4061,5300.0
2006-08-22 11:30:00,39.65,39.77,39.59,39.7,8400.0,35.415,35.5222,35.3615,35.4597,8400.0
2006-08-22 12:00:00,39.62,39.64,39.49,39.49,4100.0,35.3883,35.4061,35.2721,35.2721,4100.0
2006-08-22 12:30:00,39.53,39.59,39.46,39.54,2900.0,35.3079,35.3615,35.2453,35.3168,2900.0
2006-08-22 13:00:00,39.52,39.52,39.36,39.38,7400.0,35.2989,35.2989,35.156,35.1739,7400.0
2006-08-22 13:30:00,39.37,39.44,39.27,39.44,6200.0,35.165,35.2275,35.0756,35.2275,6200.0
2006-08-22 14:00:00,39.36,39.36,39.26,39.32,5200.0,35.156,35.156,35.0667,35.1203,5200.0
2006-08-22 14:30:00,39.33,39.44,39.33,39.44,4100.0,35.1292,35.2275,35.1292,35.2275,4100.0
2006-08-22 15:00:00,39.46,39.56,39.38,39.4,7700.0,35.2453,35.3347,35.1739,35.1917,7700.0
2006-08-22 15:30:00,39.39,39.52,39.32,39.48,14700.0,35.1828,35.2989,35.1203,35.2632,14700.0
2006-08-23 09:30:00,39.65,39.92,39.64,39.86,16000.0,35.415,35.6562,35.4061,35.6026,16000.0
2006-08-23 10:00:00,39.69,39.85,39.58,39.61,9200.0,35.4508,35.5937,35.3525,35.3793,9200.0
2006-08-23 10:30:00,39.61,39.76,39.4,39.4,6900.0,35.3793,35.5133,35.1917,35.1917,6900.0
2006-08-23 11:00:00,39.4,39.43,39.17,39.26,9900.0,35.1917,35.2185,34.9863,35.0667,9900.0
2006-08-23 11:30:00,39.3,39.36,39.11,39.32,6700.0,35.1024,35.156,34.9327,35.1203,6700.0
2006-08-23 12:00:00,39.32,39.46,39.23,39.25,8800.0,35.1203,35.2453,35.0399,35.0578,8800.0
2006-08-23 12:30:00,39.26,39.32,39.16,39.26,5400.0,35.0667,35.1203,34.9774,35.0667,5400.0
2006-08-23 13:00:00,39.26,39.26,39.15,39.26,10600.0,35.0667,35.0667,34.9685,35.0667,10600.0
2006-08-23 13:30:00,39.3,39.33,38.91,38.95,11900.0,35.1024,35.1292,34.7541,34.7898,11900.0
2006-08-23 14:00:00,38.91,38.95,38.82,38.82,7600.0,34.7541,34.7898,34.6737,34.6737,7600.0
2006-08-23 14:30:00,38.82,38.93,38.8,38.81,10400.0,34.6737,34.7719,34.6558,34.6648,10400.0
2006-08-23 15:00:00,38.84,39.02,38.8,39.02,8000.0,34.6916,34.8523,34.6558,34.8523,8000.0
2006-08-23 15:30:00,38.98,39.06,38.88,38.92,15600.0,34.8166,34.8881,34.7273,34.763,15600.0
2006-08-24 09:30:00,38.96,39.25,38.96,39.11,11700.0,34.7987,35.0578,34.7987,34.9327,11700.0
2006-08-24 10:00:00,39.1,39.23,38.92,39.1,15100.0,34.9238,35.0399,34.763,34.9238,15100.0
2006-08-24 10:30:00,38.94,38.98,38.55,38.6,6700.0,34.7809,34.8166,34.4325,34.4772,6700.0
2006-08-24 11:00:00,38.6,38.82,38.57,38.58,7100.0,34.4772,34.6737,34.4504,34.4593,7100.0
2006-08-24 11:30:00,38.58,38.68,38.43,38.59,9900.0,34.4593,34.5487,34.3254,34.4683,9900.0
2006-08-24 12:00:00,38.52,38.54,38.5,38.5,15200.0,34.4057,34.4236,34.3879,34.3879,15200.0
2006-08-24 12:30:00,38.5,38.56,38.5,38.53,2400.0,34.3879,34.4415,34.3879,34.4147,2400.0
2006-08-24 13:00:00,38.57,38.8,38.57,38.76,2500.0,34.4504,34.6558,34.4504,34.6201,2500.0
2006-08-24 13:30:00,38.75,38.88,38.51,38.6,18100.0,34.6112,34.7273,34.3968,34.4772,18100.0
2006-08-24 14:00:00,38.65,38.95,38.6,38.86,19500.0,34.5219,34.7898,34.4772,34.7094,19500.0
2006-08-24 14:30:00,38.84,38.89,38.75,38.89,6600.0,34.6916,34.7362,34.6112,34.7362,6600.0
2006-08-24 15:00:00,38.91,38.91,38.65,38.7,18100.0,34.7541,34.7541,34.5219,34.5665,18100.0
2006-08-24 15:30:00,38.7,38.9,38.66,38.75,56500.0,34.5665,34.7452,34.5308,34.6112,56500.0
2006-08-25 09:30:00,38.83,39.1,38.5,39.1,10800.0,34.6826,34.9238,34.3879,34.9238,10800.0
2006-08-25 10:00:00,39.1,39.26,38.77,38.77,13800.0,34.9238,35.0667,34.629,34.629,13800.0
2006-08-25 10:30:00,38.82,38.93,38.76,38.76,5300.0,34.6737,34.7719,34.6201,34.6201,5300.0
2006-08-25 11:00:00,38.67,38.67,38.5,38.54,3000.0,34.5397,34.5397,34.3879,34.4236,3000.0
2006-08-25 11:30:00,38.54,38.54,38.3,38.38,5500.0,34.4236,34.4236,34.2092,34.2807,5500.0
2006-08-25 12:00:00,38.38,38.5,38.34,38.5,2300.0,34.2807,34.3879,34.245,34.3879,2300.0
2006-08-25 12:30:00,38.5,38.54,38.4,38.4,11900.0,34.3879,34.4236,34.2986,34.2986,11900.0
2006-08-25 13:00:00,38.4,38.47,38.4,38.42,4200.0,34.2986,34.3611,34.2986,34.3164,4200.0
2006-08-25 13:30:00,38.38,38.64,38.38,38.64,3300.0,34.2807,34.5129,34.2807,34.5129,3300.0
2006-08-25 14:00:00,38.61,38.64,38.52,38.56,8900.0,34.4861,34.5129,34.4057,34.4415,8900.0
2006-08-25 14:30:00,38.58,38.72,38.58,38.63,3300.0,34.4593,34.5844,34.4593,34.504,3300.0
2006-08-25 15:00:00,38.64,38.87,38.59,38.74,8000.0,34.5129,34.7184,34.4683,34.6022,8000.0
2006-08-25 15:30:00,38.69,38.8,38.53,38.53,16500.0,34.5576,34.6558,34.4147,34.4147,16500.0
2006-08-28 09:30:00,38.6,38.8,38.57,38.75,5500.0,34.4772,34.6558,34.4504,34.6112,5500.0
2006-08-28 10:00:00,38.76,38.99,38.74,38.96,5000.0,34.6201,34.8255,34.6022,34.7987,5000.0
2006-08-28 10:30:00,38.98,39.02,38.81,38.88,6100.0,34.8166,34.8523,34.6648,34.7273,6100.0
2006-08-28 11:00:00,38.93,39.11,38.9,38.95,23200.0,34.7719,34.9327,34.7452,34.7898,23200.0
2006-08-28 11:30:00,38.92,39.02,38.81,38.99,7200.0,34.763,34.8523,34.6648,34.8255,7200.0
2006-08-28 12:00:00,38.96,39.07,38.92,38.99,6600.0,34.7987,34.897,34.763,34.8255,6600.0
2006-08-28 12:30:00,38.99,39.0,38.91,38.95,4100.0,34.8255,34.8345,34.7541,34.7898,4100.0
2006-08-28 13:00:00,38.96,38.99,38.92,38.99,1600.0,34.7987,34.8255,34.763,34.8255,1600.0
2006-08-28 13:30:00,38.99,39.2,38.93,39.2,7000.0,34.8255,35.0131,34.7719,35.0131,7000.0
2006-08-28 14:00:00,39.21,39.25,39.0,39.01,3500.0,35.022,35.0578,34.8345,34.8434,3500.0
2006-08-28 14:30:00,38.99,39.02,38.96,39.02,21400.0,34.8255,34.8523,34.7987,34.8523,21400.0
2006-08-28 15:00:00,38.98,39.0,38.89,39.0,8500.0,34.8166,34.8345,34.7362,34.8345,8500.0
2006-08-28 15:30:00,39.0,39.05,38.96,38.98,71100.0,34.8345,34.8791,34.7987,34.8166,71100.0
2006-08-29 09:30:00,39.1,39.23,38.99,39.18,4800.0,34.9238,35.0399,34.8255,34.9952,4800.0
2006-08-29 10:00:00,39.2,39.35,39.0,39.0,13700.0,35.0131,35.1471,34.8345,34.8345,13700.0
2006-08-29 10:30:00,38.99,39.0,38.93,38.95,5800.0,34.8255,34.8345,34.7719,34.7898,5800.0
2006-08-29 11:00:00,39.0,39.05,38.86,38.86,10900.0,34.8345,34.8791,34.7094,34.7094,10900.0
2006-08-29 11:30:00,38.84,38.84,38.62,38.75,5900.0,34.6916,34.6916,34.4951,34.6112,5900.0
2006-08-29 12:00:00,38.75,38.92,38.75,38.92,6800.0,34.6112,34.763,34.6112,34.763,6800.0
2006-08-29 12:30:00,38.92,38.93,38.83,38.84,5000.0,34.763,34.7719,34.6826,34.6916,5000.0
2006-08-29 13:00:00,38.82,38.88,38.77,38.77,5900.0,34.6737,34.7273,34.629,34.629,5900.0
2006-08-29 13:30:00,38.75,38.88,38.75,38.88,5700.0,34.6112,34.7273,34.6112,34.7273,5700.0
2006-08-29 14:00:00,38.87,39.13,38.75,38.96,18500.0,34.7184,34.9506,34.6112,34.7987,18500.0
2006-08-29 14:30:00,38.96,39.03,38.91,38.91,16400.0,34.7987,34.8613,34.7541,34.7541,16400.0
2006-08-29 15:00:00,38.94,39.08,38.87,39.01,16000.0,34.7809,34.9059,34.7184,34.8434,16000.0
2006-08-29 15:30:00,39.0,39.05,38.92,38.92,31900.0,34.8345,34.8791,34.763,34.763,31900.0
2006-08-30 09:30:00,38.93,39.21,38.93,39.15,11800.0,34.7719,35.022,34.7719,34.9685,11800.0
2006-08-30 10:00:00,39.12,39.45,39.12,39.33,11300.0,34.9417,35.2364,34.9417,35.1292,11300.0
2006-08-30 10:30:00,39.34,39.37,39.23,39.3,12700.0,35.1382,35.165,35.0399,35.1024,12700.0
2006-08-30 11:00:00,39.3,39.3,39.22,39.29,7600.0,35.1024,35.1024,35.031,35.0935,7600.0
2006-08-30 11:30:00,39.29,39.33,39.21,39.25,9500.0,35.0935,35.1292,35.022,35.0578,9500.0
2006-08-30 12:00:00,39.26,39.3,39.21,39.21,11600.0,35.0667,35.1024,35.022,35.022,11600.0
2006-08-30 12:30:00,39.25,39.48,39.25,39.48,16400.0,35.0578,35.2632,35.0578,35.2632,16400.0
2006-08-30 13:00:00,39.48,39.65,39.39,39.63,10900.0,35.2632,35.415,35.1828,35.3972,10900.0
2006-08-30 13:30:00,39.6,39.74,39.52,39.74,23200.0,35.3704,35.4954,35.2989,35.4954,23200.0
2006-08-30 14:00:00,39.68,39.71,39.58,39.58,5700.0,35.4418,35.4686,35.3525,35.3525,5700.0
2006-08-30 14:30:00,39.59,39.62,39.39,39.47,6400.0,35.3615,35.3883,35.1828,35.2543,6400.0
2006-08-30 15:00:00,39.52,39.53,39.45,39.49,25100.0,35.2989,35.3079,35.2364,35.2721,25100.0
2006-08-30 15:30:00,39.5,39.52,39.4,39.46,43100.0,35.2811,35.2989,35.1917,35.2453,43100.0
2006-08-31 09:30:00,39.65,39.94,39.6,39.75,6000.0,35.415,35.6741,35.3704,35.5044,6000.0
2006-08-31 10:00:00,39.75,39.81,39.58,39.7,5700.0,35.5044,35.558,35.3525,35.4597,5700.0
2006-08-31 10:30:00,39.66,39.7,39.49,39.6,3800.0,35.424,35.4597,35.2721,35.3704,3800.0
2006-08-31 11:00:00,39.62,39.69,39.6,39.63,2600.0,35.3883,35.4508,35.3704,35.3972,2600.0
2006-08-31 11:30:00,39.61,39.61,39.48,39.5,1700.0,35.3793,35.3793,35.2632,35.2811,1700.0
2006-08-31 12:00:00,39.5,39.52,39.44,39.49,8500.0,35.2811,35.2989,35.2275,35.2721,8500.0
2006-08-31 12:30:00,39.5,39.5,39.46,39.5,9500.0,35.2811,35.2811,35.2453,35.2811,9500.0
2006-08-31 13:00:00,39.5,39.5,39.44,39.47,5700.0,35.2811,35.2811,35.2275,35.2543,5700.0
2006-08-31 13:30:00,39.5,39.5,39.45,39.48,3100.0,35.2811,35.2811,35.2364,35.2632,3100.0
2006-08-31 14:00:00,39.5,39.5,39.45,39.49,2800.0,35.2811,35.2811,35.2364,35.2721,2800.0
2006-08-31 14:30:00,39.48,39.51,39.43,39.5,21900.0,35.2632,35.29,35.2185,35.2811,21900.0
2006-08-31 15:00:00,39.49,39.69,39.49,39.6,5100.0,35.2721,35.4508,35.2721,35.3704,5100.0
2006-08-31 15:30:00,39.59,39.6,39.36,39.39,20200.0,35.3615,35.3704,35.156,35.1828,20200.0
2006-09-01 09:30:00,39.53,39.7,39.44,39.65,7000.0,35.3079,35.4597,35.2275,35.415,7000.0
2006-09-01 10:00:00,39.58,39.6,39.35,39.41,7200.0,35.3525,35.3704,35.1471,35.2007,7200.0
2006-09-01 10:30:00,39.49,39.51,39.32,39.51,4700.0,35.2721,35.29,35.1203,35.29,4700.0
2006-09-01 11:00:00,39.56,39.56,39.4,39.47,1600.0,35.3347,35.3347,35.1917,35.2543,1600.0
2006-09-01 11:30:00,39.5,39.5,39.39,39.45,4700.0,35.2811,35.2811,35.1828,35.2364,4700.0
2006-09-01 12:00:00,39.49,39.56,39.38,39.55,3100.0,35.2721,35.3347,35.1739,35.3257,3100.0
2006-09-01 12:30:00,39.56,39.66,39.47,39.5,7400.0,35.3347,35.424,35.2543,35.2811,7400.0
2006-09-01 13:00:00,39.49,39.5,39.39,39.47,3200.0,35.2721,35.2811,35.1828,35.2543,3200.0
2006-09-01 13:30:00,39.47,39.57,39.45,39.57,33900.0,35.2543,35.3436,35.2364,35.3436,33900.0
2006-09-01 14:00:00,39.52,39.57,39.48,39.48,2200.0,35.2989,35.3436,35.2632,35.2632,2200.0
2006-09-01 14:30:00,39.49,39.5,39.34,39.49,5400.0,35.2721,35.2811,35.1382,35.2721,5400.0
2006-09-01 15:00:00,39.43,39.74,39.43,39.73,5300.0,35.2185,35.4954,35.2185,35.4865,5300.0
2006-09-01 15:30:00,39.74,39.75,39.59,39.59,13300.0,35.4954,35.5044,35.3615,35.3615,13300.0
2006-09-05 09:30:00,39.5,39.5,39.05,39.09,3600.0,35.2811,35.2811,34.8791,34.9149,3600.0
2006-09-05 10:00:00,39.09,39.47,39.09,39.3,8800.0,34.9149,35.2543,34.9149,35.1024,8800.0
2006-09-05 10:30:00,39.34,39.34,39.02,39.19,4500.0,35.1382,35.1382,34.8523,35.0042,4500.0
2006-09-05 11:00:00,39.17,39.55,39.08,39.55,11000.0,34.9863,35.3257,34.9059,35.3257,11000.0
2006-09-05 11:30:00,39.55,39.76,39.55,39.76,5000.0,35.3257,35.5133,35.3257,35.5133,5000.0
2006-09-05 12:00:00,39.76,39.76,39.53,39.53,2600.0,35.5133,35.5133,35.3079,35.3079,2600.0
2006-09-05 12:30:00,39.55,39.56,39.5,39.5,3500.0,35.3257,35.3347,35.2811,35.2811,3500.0
2006-09-05 13:00:00,39.5,39.61,39.5,39.59,3900.0,35.2811,35.3793,35.2811,35.3615,3900.0
2006-09-05 13:30:00,39.58,39.6,39.5,39.53,4300.0,35.3525,35.3704,35.2811,35.3079,4300.0
2006-09-05 14:00:00,39.52,39.68,39.51,39.64,8600.0,35.2989,35.4418,35.29,35.4061,8600.0
2006-09-05 14:30:00,39.61,39.63,39.53,39.61,4700.0,35.3793,35.3972,35.3079,35.3793,4700.0
2006-09-05 15:00:00,39.58,39.62,39.52,39.59,17500.0,35.3525,35.3883,35.2989,35.3615,17500.0
2006-09-05 15:30:00,39.58,39.71,39.57,39.71,20500.0,35.3525,35.4686,35.3436,35.4686,20500.0
2006-09-06 09:30:00,39.55,39.55,39.22,39.35,33700.0,35.3257,35.3257,35.031,35.1471,33700.0
2006-09-06 10:00:00,39.35,39.6,39.35,39.41,8600.0,35.1471,35.3704,35.1471,35.2007,8600.0
2006-09-06 10:30:00,39.45,39.45,39.18,39.33,12600.0,35.2364,35.2364,34.9952,35.1292,12600.0
2006-09-06 11:00:00,39.32,39.38,39.3,39.33,4600.0,35.1203,35.1739,35.1024,35.1292,4600.0
2006-09-06 11:30:00,39.33,39.35,39.15,39.17,10000.0,35.1292,35.1471,34.9685,34.9863,10000.0
2006-09-06 12:00:00,39.17,39.22,39.16,39.2,4000.0,34.9863,35.031,34.9774,35.0131,4000.0
2006-09-06 12:30:00,39.21,39.22,39.15,39.22,1600.0,35.022,35.031,34.9685,35.031,1600.0
2006-09-06 13:00:00,39.2,39.26,39.17,39.22,3100.0,35.0131,35.0667,34.9863,35.031,3100.0
2006-09-06 13:30:00,39.26,39.28,39.18,39.28,2000.0,35.0667,35.0846,34.9952,35.0846,2000.0
2006-09-06 14:00:00,39.25,39.28,39.14,39.28,8100.0,35.0578,35.0846,34.9595,35.0846,8100.0
2006-09-06 14:30:00,39.27,39.27,39.04,39.14,17800.0,35.0756,35.0756,34.8702,34.9595,17800.0
2006-09-06 15:00:00,39.09,39.21,38.96,39.01,24500.0,34.9149,35.022,34.7987,34.8434,24500.0
2006-09-06 15:30:00,39.01,39.09,39.01,39.05,22900.0,34.8434,34.9149,34.8434,34.8791,22900.0
2006-09-07 09:30:00,39.0,39.0,38.75,38.78,10900.0,34.8345,34.8345,34.6112,34.638,10900.0
2006-09-07 10:00:00,38.76,38.95,38.76,38.77,7700.0,34.6201,34.7898,34.6201,34.629,7700.0
2006-09-07 10:30:00,38.77,39.0,38.75,38.77,7600.0,34.629,34.8345,34.6112,34.629,7600.0
2006-09-07 11:00:00,38.86,38.92,38.76,38.92,9600.0,34.7094,34.763,34.6201,34.763,9600.0
2006-09-07 11:30:00,38.95,38.97,38.78,38.97,4900.0,34.7898,34.8077,34.638,34.8077,4900.0
2006-09-07 12:00:00,38.94,39.14,38.87,38.88,3800.0,34.7809,34.9595,34.7184,34.7273,3800.0
2006-09-07 12:30:00,38.87,38.89,38.75,38.77,4100.0,34.7184,34.7362,34.6112,34.629,4100.0
2006-09-07 13:00:00,38.75,38.77,38.68,38.7,27400.0,34.6112,34.629,34.5487,34.5665,27400.0
2006-09-07 13:30:00,38.71,38.76,38.61,38.61,28900.0,34.5754,34.6201,34.4861,34.4861,28900.0
2006-09-07 14:00:00,38.59,38.59,38.44,38.51,34900.0,34.4683,34.4683,34.3343,34.3968,34900.0
2006-09-07 14:30:00,38.5,38.6,38.5,38.58,8500.0,34.3879,34.4772,34.3879,34.4593,8500.0
2006-09-07 15:00:00,38.53,38.61,38.43,38.61,37500.0,34.4147,34.4861,34.3254,34.4861,37500.0
2006-09-07 15:30:00,38.58,38.58,38.4,38.42,32000.0,34.4593,34.4593,34.2986,34.3164,32000.0
2006-09-08 09:30:00,38.43,38.48,38.17,38.28,6300.0,34.3254,34.37,34.0931,34.1914,6300.0
2006-09-08 10:00:00,38.34,38.37,38.25,38.33,29300.0,34.245,34.2718,34.1646,34.236,29300.0
2006-09-08 10:30:00,38.3,38.4,38.19,38.4,3800.0,34.2092,34.2986,34.111,34.2986,3800.0
2006-09-08 11:00:00,38.39,38.45,38.34,38.43,3200.0,34.2896,34.3432,34.245,34.3254,3200.0
2006-09-08 11:30:00,38.49,38.6,38.45,38.51,3600.0,34.3789,34.4772,34.3432,34.3968,3600.0
2006-09-08 12:00:00,38.54,38.54,38.45,38.45,1100.0,34.4236,34.4236,34.3432,34.3432,1100.0
2006-09-08 12:30:00,38.45,38.5,38.41,38.45,22200.0,34.3432,34.3879,34.3075,34.3432,22200.0
2006-09-08 13:00:00,38.5,38.57,38.4,38.42,27700.0,34.3879,34.4504,34.2986,34.3164,27700.0
2006-09-08 13:30:00,38.47,38.49,38.3,38.47,8200.0,34.3611,34.3789,34.2092,34.3611,8200.0
2006-09-08 14:00:00,38.5,38.55,38.5,38.54,24100.0,34.3879,34.4325,34.3879,34.4236,24100.0
2006-09-08 14:30:00,38.54,38.6,38.52,38.6,12100.0,34.4236,34.4772,34.4057,34.4772,12100.0
2006-09-08 15:00:00,38.6,38.6,38.5,38.56,59000.0,34.4772,34.4772,34.3879,34.4415,59000.0
2006-09-08 15:30:00,38.54,38.55,38.5,38.51,79400.0,34.4236,34.4325,34.3879,34.3968,79400.0
2006-09-11 09:30:00,38.35,38.65,38.3,38.46,8500.0,34.2539,34.5219,34.2092,34.3521,8500.0
2006-09-11 10:00:00,38.55,38.59,38.36,38.48,16500.0,34.4325,34.4683,34.2628,34.37,16500.0
2006-09-11 10:30:00,38.45,38.5,38.42,38.49,12300.0,34.3432,34.3879,34.3164,34.3789,12300.0
2006-09-11 11:00:00,38.51,38.81,38.51,38.81,5900.0,34.3968,34.6648,34.3968,34.6648,5900.0
2006-09-11 11:30:00,38.84,38.91,38.68,38.68,3600.0,34.6916,34.7541,34.5487,34.5487,3600.0
2006-09-11 12:00:00,38.73,39.2,38.73,39.11,14000.0,34.5933,35.0131,34.5933,34.9327,14000.0
2006-09-11 12:30:00,39.11,39.13,38.85,38.9,6200.0,34.9327,34.9506,34.7005,34.7452,6200.0
2006-09-11 13:00:00,38.87,39.0,38.83,38.95,21300.0,34.7184,34.8345,34.6826,34.7898,21300.0
2006-09-11 13:30:00,38.96,38.97,38.77,38.77,6700.0,34.7987,34.8077,34.629,34.629,6700.0
2006-09-11 14:00:00,38.8,38.9,38.77,38.84,9000.0,34.6558,34.7452,34.629,34.6916,9000.0
2006-09-11 14:30:00,38.84,38.84,38.72,38.78,12800.0,34.6916,34.6916,34.5844,34.638,12800.0
2006-09-11 15:00:00,38.79,38.8,38.61,38.8,13000.0,34.6469,34.6558,34.4861,34.6558,13000.0
2006-09-11 15:30:00,38.75,38.85,38.69,38.82,19900.0,34.6112,34.7005,34.5576,34.6737,19900.0
2006-09-12 09:30:00,38.75,38.9,38.61,38.75,6800.0,34.6112,34.7452,34.4861,34.6112,6800.0
2006-09-12 10:00:00,38.74,39.09,38.74,39.09,7900.0,34.6022,34.9149,34.6022,34.9149,7900.0
2006-09-12 10:30:00,39.05,39.08,38.99,39.05,12200.0,34.8791,34.9059,34.8255,34.8791,12200.0
2006-09-12 11:00:00,39.05,39.14,38.98,39.14,21700.0,34.8791,34.9595,34.8166,34.9595,21700.0
2006-09-12 11:30:00,39.12,39.31,39.1,39.23,13300.0,34.9417,35.1114,34.9238,35.0399,13300.0
2006-09-12 12:00:00,39.23,39.23,39.1,39.15,9400.0,35.0399,35.0399,34.9238,34.9685,9400.0
2006-09-12 12:30:00,39.12,39.25,39.05,39.25,14100.0,34.9417,35.0578,34.8791,35.0578,14100.0
2006-09-12 13:00:00,39.21,39.25,39.15,39.21,19500.0,35.022,35.0578,34.9685,35.022,19500.0
2006-09-12 13:30:00,39.2,39.35,39.2,39.27,28500.0,35.0131,35.1471,35.0131,35.0756,28500.0
2006-09-12 14:00:00,39.26,39.38,39.24,39.37,27900.0,35.0667,35.1739,35.0488,35.165,27900.0
2006-09-12 14:30:00,39.37,39.66,39.35,39.66,24600.0,35.165,35.424,35.1471,35.424,24600.0
2006-09-12 15:00:00,39.63,39.74,39.54,39.65,19100.0,35.3972,35.4954,35.3168,35.415,19100.0
2006-09-12 15:30:00,39.65,39.75,39.58,39.6,31100.0,35.415,35.5044,35.3525,35.3704,31100.0
2006-09-13 09:30:00,39.51,39.72,39.5,39.51,7600.0,35.29,35.4776,35.2811,35.29,7600.0
2006-09-13 10:00:00,39.52,39.72,39.52,39.66,59700.0,35.2989,35.4776,35.2989,35.424,59700.0
2006-09-13 10:30:00,39.72,39.89,39.54,39.87,11600.0,35.4776,35.6294,35.3168,35.6115,11600.0
2006-09-13 11:00:00,39.81,39.85,39.72,39.79,7400.0,35.558,35.5937,35.4776,35.5401,7400.0
2006-09-13 11:30:00,39.83,40.0,39.77,39.95,8900.0,35.5758,35.7277,35.5222,35.683,8900.0
2006-09-13 12:00:00,39.95,39.96,39.74,39.76,20300.0,35.683,35.6919,35.4954,35.5133,20300.0
2006-09-13 12:30:00,39.78,39.82,39.74,39.76,2400.0,35.5312,35.5669,35.4954,35.5133,2400.0
2006-09-13 13:00:00,39.77,39.9,39.76,39.85,5300.0,35.5222,35.6383,35.5133,35.5937,5300.0
2006-09-13 13:30:00,39.89,39.94,39.77,39.82,13000.0,35.6294,35.6741,35.5222,35.5669,13000.0
2006-09-13 14:00:00,39.85,39.85,39.74,39.76,4500.0,35.5937,35.5937,35.4954,35.5133,4500.0
2006-09-13 14:30:00,39.75,39.8,39.72,39.8,121300.0,35.5044,35.549,35.4776,35.549,121300.0
2006-09-13 15:00:00,39.78,39.8,39.74,39.75,147500.0,35.5312,35.549,35.4954,35.5044,147500.0
2006-09-13 15:30:00,39.77,39.9,39.73,39.89,26600.0,35.5222,35.6383,35.4865,35.6294,26600.0
2006-09-14 09:30:00,39.8,39.87,39.25,39.25,6900.0,35.549,35.6115,35.0578,35.0578,6900.0
2006-09-14 10:00:00,39.34,39.34,39.02,39.09,5000.0,35.1382,35.1382,34.8523,34.9149,5000.0
2006-09-14 10:30:00,39.11,39.21,38.98,39.19,3300.0,34.9327,35.022,34.8166,35.0042,3300.0
2006-09-14 11:00:00,39.23,39.44,39.13,39.44,6200.0,35.0399,35.2275,34.9506,35.2275,6200.0
2006-09-14 11:30:00,39.47,39.47,39.32,39.38,5500.0,35.2543,35.2543,35.1203,35.1739,5500.0
2006-09-14 12:00:00,39.44,39.44,39.23,39.42,27200.0,35.2275,35.2275,35.0399,35.2096,27200.0
2006-09-14 12:30:00,39.39,39.46,39.26,39.35,6600.0,35.1828,35.2453,35.0667,35.1471,6600.0
2006-09-14 13:00:00,39.35,39.45,39.24,39.42,4200.0,35.1471,35.2364,35.0488,35.2096,4200.0
2006-09-14 13:30:00,39.38,39.57,39.38,39.55,6900.0,35.1739,35.3436,35.1739,35.3257,6900.0
2006-09-14 14:00:00,39.55,39.55,39.31,39.31,11600.0,35.3257,35.3257,35.1114,35.1114,11600.0
2006-09-14 14:30:00,39.3,39.42,39.17,39.2,14000.0,35.1024,35.2096,34.9863,35.0131,14000.0
2006-09-14 15:00:00,39.18,39.25,39.15,39.18,14300.0,34.9952,35.0578,34.9685,34.9952,14300.0
2006-09-14 15:30:00,39.25,39.38,39.25,39.25,28000.0,35.0578,35.1739,35.0578,35.0578,28000.0
2006-09-15 09:30:00,39.84,39.95,39.22,39.42,94300.0,35.5848,35.683,35.031,35.2096,94300.0
2006-09-15 10:00:00,39.5,39.86,39.4,39.79,25900.0,35.2811,35.6026,35.1917,35.5401,25900.0
2006-09-15 10:30:00,39.73,39.82,39.68,39.7,27600.0,35.4865,35.5669,35.4418,35.4597,27600.0
2006-09-15 11:00:00,39.68,39.76,39.66,39.69,15500.0,35.4418,35.5133,35.424,35.4508,15500.0
2006-09-15 11:30:00,39.69,39.82,39.69,39.7,7900.0,35.4508,35.5669,35.4508,35.4597,7900.0
2006-09-15 12:00:00,39.7,39.71,39.49,39.49,7100.0,35.4597,35.4686,35.2721,35.2721,7100.0
2006-09-15 12:30:00,39.49,39.49,39.2,39.28,8900.0,35.2721,35.2721,35.0131,35.0846,8900.0
2006-09-15 13:00:00,39.23,39.4,39.23,39.25,9000.0,35.0399,35.1917,35.0399,35.0578,9000.0
2006-09-15 13:30:00,39.25,39.54,39.25,39.35,8500.0,35.0578,35.3168,35.0578,35.1471,8500.0
2006-09-15 14:00:00,39.35,39.45,39.31,39.38,9000.0,35.1471,35.2364,35.1114,35.1739,9000.0
2006-09-15 14:30:00,39.36,39.55,39.33,39.38,5300.0,35.156,35.3257,35.1292,35.1739,5300.0
2006-09-15 15:00:00,39.4,39.55,39.38,39.46,12300.0,35.1917,35.3257,35.1739,35.2453,12300.0
2006-09-15 15:30:00,39.48,39.52,39.46,39.48,17800.0,35.2632,35.2989,35.2453,35.2632,17800.0
2006-09-18 09:30:00,39.37,39.45,38.92,39.17,12500.0,35.165,35.2364,34.763,34.9863,12500.0
2006-09-18 10:00:00,39.06,39.06,38.73,38.77,9300.0,34.8881,34.8881,34.5933,34.629,9300.0
2006-09-18 10:30:00,38.74,38.95,38.66,38.79,6600.0,34.6022,34.7898,34.5308,34.6469,6600.0
2006-09-18 11:00:00,38.75,38.8,38.66,38.71,6000.0,34.6112,34.6558,34.5308,34.5754,6000.0
2006-09-18 11:30:00,38.76,38.88,38.75,38.82,5900.0,34.6201,34.7273,34.6112,34.6737,5900.0
2006-09-18 12:00:00,38.85,38.85,38.74,38.78,5600.0,34.7005,34.7005,34.6022,34.638,5600.0
2006-09-18 12:30:00,38.8,39.0,38.8,39.0,7400.0,34.6558,34.8345,34.6558,34.8345,7400.0
2006-09-18 13:00:00,39.01,39.01,38.87,38.93,6000.0,34.8434,34.8434,34.7184,34.7719,6000.0
2006-09-18 13:30:00,38.91,38.91,38.59,38.59,13900.0,34.7541,34.7541,34.4683,34.4683,13900.0
2006-09-18 14:00:00,38.57,38.71,38.55,38.6,15400.0,34.4504,34.5754,34.4325,34.4772,15400.0
2006-09-18 14:30:00,38.59,38.61,38.5,38.53,17000.0,34.4683,34.4861,34.3879,34.4147,17000.0
2006-09-18 15:00:00,38.53,38.6,38.4,38.45,39700.0,34.4147,34.4772,34.2986,34.3432,39700.0
2006-09-18 15:30:00,38.45,38.53,38.41,38.48,42300.0,34.3432,34.4147,34.3075,34.37,42300.0
2006-09-19 09:30:00,38.46,38.51,38.26,38.31,16200.0,34.3521,34.3968,34.1735,34.2182,16200.0
2006-09-19 10:00:00,38.3,38.42,38.19,38.2,9500.0,34.2092,34.3164,34.111,34.1199,9500.0
2006-09-19 10:30:00,38.35,38.4,38.25,38.31,6100.0,34.2539,34.2986,34.1646,34.2182,6100.0
2006-09-19 11:00:00,38.32,38.47,38.13,38.13,9700.0,34.2271,34.3611,34.0574,34.0574,9700.0
2006-09-19 11:30:00,38.13,38.13,37.59,37.64,12900.0,34.0574,34.0574,33.5751,33.6197,12900.0
2006-09-19 12:00:00,37.71,37.81,37.59,37.64,16200.0,33.6823,33.7716,33.5751,33.6197,16200.0
2006-09-19 12:30:00,37.65,37.85,37.64,37.84,25300.0,33.6287,33.8073,33.6197,33.7984,25300.0
2006-09-19 13:00:00,37.8,37.99,37.8,37.94,17200.0,33.7626,33.9323,33.7626,33.8877,17200.0
2006-09-19 13:30:00,37.94,37.95,37.85,37.93,11000.0,33.8877,33.8966,33.8073,33.8788,11000.0
2006-09-19 14:00:00,37.93,38.09,37.87,38.06,20200.0,33.8788,34.0217,33.8252,33.9949,20200.0
2006-09-19 14:30:00,38.06,38.16,37.99,38.1,26000.0,33.9949,34.0842,33.9323,34.0306,26000.0
2006-09-19 15:00:00,38.11,38.34,38.1,38.3,18200.0,34.0395,34.245,34.0306,34.2092,18200.0
2006-09-19 15:30:00,38.34,38.51,38.32,38.47,32400.0,34.245,34.3968,34.2271,34.3611,32400.0
2006-09-20 09:30:00,38.63,38.97,38.58,38.67,10100.0,34.504,34.8077,34.4593,34.5397,10100.0
2006-09-20 10:00:00,38.7,38.95,38.64,38.95,8500.0,34.5665,34.7898,34.5129,34.7898,8500.0
2006-09-20 10:30:00,38.95,39.04,38.83,38.9,17400.0,34.7898,34.8702,34.6826,34.7452,17400.0
2006-09-20 11:00:00,38.87,38.93,38.82,38.85,6100.0,34.7184,34.7719,34.6737,34.7005,6100.0
2006-09-20 11:30:00,38.86,38.97,38.86,38.88,5800.0,34.7094,34.8077,34.7094,34.7273,5800.0
2006-09-20 12:00:00,38.88,39.12,38.88,39.0,14800.0,34.7273,34.9417,34.7273,34.8345,14800.0
2006-09-20 12:30:00,39.0,39.09,38.95,38.97,11400.0,34.8345,34.9149,34.7898,34.8077,11400.0
2006-09-20 13:00:00,38.94,39.02,38.94,38.98,4000.0,34.7809,34.8523,34.7809,34.8166,4000.0
2006-09-20 13:30:00,38.97,38.99,38.93,38.95,6100.0,34.8077,34.8255,34.7719,34.7898,6100.0
2006-09-20 14:00:00,38.94,39.17,38.75,38.82,19200.0,34.7809,34.9863,34.6112,34.6737,19200.0
2006-09-20 14:30:00,38.8,38.91,38.67,38.9,8800.0,34.6558,34.7541,34.5397,34.7452,8800.0
2006-09-20 15:00:00,38.83,39.0,38.77,38.95,14000.0,34.6826,34.8345,34.629,34.7898,14000.0
2006-09-20 15:30:00,38.95,39.0,38.88,38.89,15400.0,34.7898,34.8345,34.7273,34.7362,15400.0
2006-09-21 09:30:00,38.92,38.92,38.42,38.42,8500.0,34.763,34.763,34.3164,34.3164,8500.0
2006-09-21 10:00:00,38.42,38.43,38.28,38.37,4500.0,34.3164,34.3254,34.1914,34.2718,4500.0
2006-09-21 10:30:00,38.34,38.44,38.34,38.41,8300.0,34.245,34.3343,34.245,34.3075,8300.0
2006-09-21 11:00:00,38.34,38.47,38.34,38.39,9600.0,34.245,34.3611,34.245,34.2896,9600.0
2006-09-21 11:30:00,38.38,38.38,38.26,38.28,12700.0,34.2807,34.2807,34.1735,34.1914,12700.0
2006-09-21 12:00:00,38.28,38.3,38.08,38.08,20200.0,34.1914,34.2092,34.0127,34.0127,20200.0
2006-09-21 12:30:00,38.04,38.07,37.9,37.9,17900.0,33.977,34.0038,33.852,33.852,17900.0
2006-09-21 13:00:00,37.91,38.0,37.9,38.0,20100.0,33.8609,33.9413,33.852,33.9413,20100.0
2006-09-21 13:30:00,37.95,38.1,37.92,38.01,10500.0,33.8966,34.0306,33.8698,33.9502,10500.0
2006-09-21 14:00:00,38.1,38.1,37.87,37.94,19000.0,34.0306,34.0306,33.8252,33.8877,19000.0
2006-09-21 14:30:00,37.93,38.08,37.88,37.97,19000.0,33.8788,34.0127,33.8341,33.9145,19000.0
2006-09-21 15:00:00,37.95,38.03,37.92,38.0,28000.0,33.8966,33.9681,33.8698,33.9413,28000.0
2006-09-21 15:30:00,38.02,38.12,37.96,37.99,43600.0,33.9591,34.0485,33.9056,33.9323,43600.0
2006-09-22 09:30:00,37.9,37.93,37.75,37.91,18000.0,33.852,33.8788,33.718,33.8609,18000.0
2006-09-22 10:00:00,37.81,37.89,37.75,37.8,10300.0,33.7716,33.843,33.718,33.7626,10300.0
2006-09-22 10:30:00,37.76,37.8,37.41,37.41,17300.0,33.7269,33.7626,33.4143,33.4143,17300.0
2006-09-22 11:00:00,37.41,37.43,37.33,37.43,8200.0,33.4143,33.4322,33.3428,33.4322,8200.0
2006-09-22 11:30:00,37.45,37.69,37.45,37.54,8800.0,33.45,33.6644,33.45,33.5304,8800.0
2006-09-22 12:00:00,37.6,37.6,37.27,37.31,8600.0,33.584,33.584,33.2893,33.325,8600.0
2006-09-22 12:30:00,37.3,37.36,37.25,37.3,7200.0,33.316,33.3696,33.2714,33.316,7200.0
2006-09-22 13:00:00,37.31,37.49,37.31,37.48,5300.0,33.325,33.4858,33.325,33.4768,5300.0
2006-09-22 13:30:00,37.48,37.51,37.34,37.45,13400.0,33.4768,33.5036,33.3518,33.45,13400.0
2006-09-22 14:00:00,37.45,37.5,37.34,37.34,36400.0,33.45,33.4947,33.3518,33.3518,36400.0
2006-09-22 14:30:00,37.35,37.38,37.19,37.3,13900.0,33.3607,33.3875,33.2178,33.316,13900.0
2006-09-22 15:00:00,37.31,37.6,37.3,37.49,21500.0,33.325,33.584,33.316,33.4858,21500.0
2006-09-22 15:30:00,37.49,37.53,37.35,37.48,19100.0,33.4858,33.5215,33.3607,33.4768,19100.0
2006-09-25 09:30:00,37.5,37.59,37.43,37.43,10100.0,33.4947,33.5751,33.4322,33.4322,10100.0
2006-09-25 10:00:00,37.45,37.7,37.45,37.56,5600.0,33.45,33.6733,33.45,33.5483,5600.0
2006-09-25 10:30:00,37.59,37.6,37.42,37.6,7300.0,33.5751,33.584,33.4232,33.584,7300.0
2006-09-25 11:00:00,37.52,37.83,37.52,37.64,5200.0,33.5125,33.7894,33.5125,33.6197,5200.0
2006-09-25 11:30:00,37.72,37.86,37.62,37.75,7400.0,33.6912,33.8162,33.6019,33.718,7400.0
2006-09-25 12:00:00,37.76,37.95,37.72,37.95,3300.0,33.7269,33.8966,33.6912,33.8966,3300.0
2006-09-25 12:30:00,38.0,38.22,37.98,38.22,7200.0,33.9413,34.1378,33.9234,34.1378,7200.0
2006-09-25 13:00:00,38.2,38.28,37.99,37.99,6300.0,34.1199,34.1914,33.9323,33.9323,6300.0
2006-09-25 13:30:00,37.96,38.18,37.86,37.9,2300.0,33.9056,34.1021,33.8162,33.852,2300.0
2006-09-25 14:00:00,37.94,38.21,37.88,38.01,7000.0,33.8877,34.1289,33.8341,33.9502,7000.0
2006-09-25 14:30:00,38.04,38.38,38.0,38.33,21400.0,33.977,34.2807,33.9413,34.236,21400.0
2006-09-25 15:00:00,38.32,38.33,38.15,38.22,14400.0,34.2271,34.236,34.0753,34.1378,14400.0
2006-09-25 15:30:00,38.23,38.26,37.98,37.99,27700.0,34.1467,34.1735,33.9234,33.9323,27700.0
2006-09-26 09:30:00,38.0,38.11,37.66,38.11,9200.0,33.9413,34.0395,33.6376,34.0395,9200.0
2006-09-26 10:00:00,38.22,38.6,38.11,38.59,13300.0,34.1378,34.4772,34.0395,34.4683,13300.0
2006-09-26 10:30:00,38.57,38.75,38.57,38.64,28100.0,34.4504,34.6112,34.4504,34.5129,28100.0
2006-09-26 11:00:00,38.65,38.89,38.65,38.78,12800.0,34.5219,34.7362,34.5219,34.638,12800.0
2006-09-26 11:30:00,38.73,38.81,38.69,38.73,2900.0,34.5933,34.6648,34.5576,34.5933,2900.0
2006-09-26 12:00:00,38.69,38.71,38.58,38.62,8000.0,34.5576,34.5754,34.4593,34.4951,8000.0
2006-09-26 12:30:00,38.59,38.6,38.52,38.55,7900.0,34.4683,34.4772,34.4057,34.4325,7900.0
2006-09-26 13:00:00,38.57,38.64,38.5,38.64,6700.0,34.4504,34.5129,34.3879,34.5129,6700.0
2006-09-26 13:30:00,38.66,38.8,38.52,38.8,5100.0,34.5308,34.6558,34.4057,34.6558,5100.0
2006-09-26 14:00:00,38.83,38.86,38.7,38.8,21700.0,34.6826,34.7094,34.5665,34.6558,21700.0
2006-09-26 14:30:00,38.85,38.93,38.8,38.84,6900.0,34.7005,34.7719,34.6558,34.6916,6900.0
2006-09-26 15:00:00,38.83,38.83,38.59,38.66,6600.0,34.6826,34.6826,34.4683,34.5308,6600.0
2006-09-26 15:30:00,38.75,38.85,38.69,38.75,16200.0,34.6112,34.7005,34.5576,34.6112,16200.0
2006-09-27 09:30:00,38.65,39.1,38.65,38.76,14400.0,34.5219,34.9238,34.5219,34.6201,14400.0
2006-09-27 10:00:00,38.82,38.83,38.47,38.56,7200.0,34.6737,34.6826,34.3611,34.4415,7200.0
2006-09-27 10:30:00,38.55,38.87,38.49,38.63,10100.0,34.4325,34.7184,34.3789,34.504,10100.0
2006-09-27 11:00:00,38.71,38.91,38.65,38.88,41400.0,34.5754,34.7541,34.5219,34.7273,41400.0
2006-09-27 11:30:00,38.85,38.96,38.72,38.79,15300.0,34.7005,34.7987,34.5844,34.6469,15300.0
2006-09-27 12:00:00,38.78,38.78,38.61,38.71,21300.0,34.638,34.638,34.4861,34.5754,21300.0
2006-09-27 12:30:00,38.72,38.81,38.7,38.81,3700.0,34.5844,34.6648,34.5665,34.6648,3700.0
2006-09-27 13:00:00,38.8,38.86,38.75,38.8,13000.0,34.6558,34.7094,34.6112,34.6558,13000.0
2006-09-27 13:30:00,38.82,38.84,38.74,38.8,12000.0,34.6737,34.6916,34.6022,34.6558,12000.0
2006-09-27 14:00:00,38.8,38.95,38.7,38.77,16900.0,34.6558,34.7898,34.5665,34.629,16900.0
2006-09-27 14:30:00,38.7,38.83,38.7,38.77,18600.0,34.5665,34.6826,34.5665,34.629,18600.0
2006-09-27 15:00:00,38.77,38.84,38.7,38.81,5200.0,34.629,34.6916,34.5665,34.6648,5200.0
2006-09-27 15:30:00,38.86,39.07,38.86,38.94,40700.0,34.7094,34.897,34.7094,34.7809,40700.0
2006-09-28 09:30:00,39.0,39.23,38.84,39.04,22600.0,34.8345,35.0399,34.6916,34.8702,22600.0
2006-09-28 10:00:00,39.04,39.06,38.77,38.84,13800.0,34.8702,34.8881,34.629,34.6916,13800.0
2006-09-28 10:30:00,38.85,38.97,38.74,38.95,12400.0,34.7005,34.8077,34.6022,34.7898,12400.0
2006-09-28 11:00:00,39.0,39.04,38.93,38.94,18000.0,34.8345,34.8702,34.7719,34.7809,18000.0
2006-09-28 11:30:00,38.93,38.99,38.84,38.88,8600.0,34.7719,34.8255,34.6916,34.7273,8600.0
2006-09-28 12:00:00,38.8,38.83,38.59,38.78,19900.0,34.6558,34.6826,34.4683,34.638,19900.0
2006-09-28 12:30:00,38.77,38.78,38.69,38.74,3800.0,34.629,34.638,34.5576,34.6022,3800.0
2006-09-28 13:00:00,38.74,38.86,38.74,38.8,5700.0,34.6022,34.7094,34.6022,34.6558,5700.0
2006-09-28 13:30:00,38.83,39.01,38.83,38.95,17900.0,34.6826,34.8434,34.6826,34.7898,17900.0
2006-09-28 14:00:00,39.01,39.12,39.01,39.1,3000.0,34.8434,34.9417,34.8434,34.9238,3000.0
2006-09-28 14:30:00,39.07,39.15,39.03,39.03,5800.0,34.897,34.9685,34.8613,34.8613,5800.0
2006-09-28 15:00:00,39.01,39.02,38.94,38.94,10800.0,34.8434,34.8523,34.7809,34.7809,10800.0
2006-09-28 15:30:00,38.9,39.06,38.89,38.89,7500.0,34.7452,34.8881,34.7362,34.7362,7500.0
2006-09-29 09:30:00,33.02,33.49,32.43,32.8,866000.0,29.4932,29.913,28.9662,29.2967,866000.0
2006-09-29 10:00:00,32.9,33.53,32.78,33.35,498500.0,29.386,29.9487,29.2788,29.7879,498500.0
2006-09-29 10:30:00,33.37,33.37,32.17,32.45,650200.0,29.8058,29.8058,28.734,28.9841,650200.0
2006-09-29 11:00:00,32.55,32.68,31.8,32.07,288700.0,29.0734,29.1895,28.4035,28.6447,288700.0
2006-09-29 11:30:00,32.07,32.37,31.84,32.08,199200.0,28.6447,28.9126,28.4392,28.6536,199200.0
2006-09-29 12:00:00,32.11,32.4,31.92,32.34,205100.0,28.6804,28.9394,28.5107,28.8858,205100.0
2006-09-29 12:30:00,32.26,32.33,32.04,32.12,143900.0,28.8144,28.8769,28.6179,28.6893,143900.0
2006-09-29 13:00:00,32.09,32.14,31.78,31.85,99000.0,28.6625,28.7072,28.3856,28.4482,99000.0
2006-09-29 13:30:00,31.86,31.95,31.53,31.91,169400.0,28.4571,28.5375,28.1623,28.5017,169400.0
2006-09-29 14:00:00,31.86,32.1,31.6,31.89,155800.0,28.4571,28.6715,28.2249,28.4839,155800.0
2006-09-29 14:30:00,31.9,32.24,31.8,31.99,158800.0,28.4928,28.7965,28.4035,28.5732,158800.0
2006-09-29 15:00:00,31.99,32.15,31.88,32.04,261000.0,28.5732,28.7161,28.4749,28.6179,261000.0
2006-09-29 15:30:00,32.04,32.35,32.02,32.29,374100.0,28.6179,28.8947,28.6,28.8412,374100.0
2006-10-02 09:30:00,31.93,32.0,30.78,31.1,173400.0,28.5196,28.5821,27.4924,27.7783,173400.0
2006-10-02 10:00:00,31.1,31.1,30.75,30.8,107800.0,27.7783,27.7783,27.4656,27.5103,107800.0
2006-10-02 10:30:00,30.8,30.8,30.25,30.57,170200.0,27.5103,27.5103,27.019,27.3049,170200.0
2006-10-02 11:00:00,30.52,30.59,30.39,30.39,60500.0,27.2602,27.3227,27.1441,27.1441,60500.0
2006-10-02 11:30:00,30.42,30.57,30.35,30.54,61000.0,27.1709,27.3049,27.1084,27.2781,61000.0
2006-10-02 12:00:00,30.5,30.77,30.5,30.57,108900.0,27.2423,27.4835,27.2423,27.3049,108900.0
2006-10-02 12:30:00,30.57,30.65,30.5,30.54,54500.0,27.3049,27.3763,27.2423,27.2781,54500.0
2006-10-02 13:00:00,30.54,30.56,30.2,30.2,75700.0,27.2781,27.2959,26.9744,26.9744,75700.0
2006-10-02 13:30:00,30.2,30.26,29.94,30.25,160100.0,26.9744,27.028,26.7422,27.019,160100.0
2006-10-02 14:00:00,30.24,30.25,29.84,29.9,87900.0,27.0101,27.019,26.6528,26.7064,87900.0
2006-10-02 14:30:00,29.9,29.9,29.75,29.81,126500.0,26.7064,26.7064,26.5725,26.626,126500.0
2006-10-02 15:00:00,29.81,30.17,29.81,30.1,87100.0,26.626,26.9476,26.626,26.8851,87100.0
2006-10-02 15:30:00,30.1,30.44,30.0,30.3,114900.0,26.8851,27.1888,26.7957,27.0637,114900.0
2006-10-03 09:30:00,30.6,30.94,30.19,30.61,92400.0,27.3317,27.6353,26.9655,27.3406,92400.0
2006-10-03 10:00:00,30.57,30.92,30.57,30.82,57700.0,27.3049,27.6175,27.3049,27.5282,57700.0
2006-10-03 10:30:00,30.84,30.89,30.63,30.67,53600.0,27.546,27.5907,27.3585,27.3942,53600.0
2006-10-03 11:00:00,30.68,30.71,30.27,30.32,72300.0,27.4031,27.4299,27.0369,27.0816,72300.0
2006-10-03 11:30:00,30.31,30.34,30.0,30.15,88400.0,27.0726,27.0994,26.7957,26.9297,88400.0
2006-10-03 12:00:00,30.17,30.45,30.15,30.3,51500.0,26.9476,27.1977,26.9297,27.0637,51500.0
2006-10-03 12:30:00,30.29,30.41,30.18,30.25,24500.0,27.0548,27.162,26.9565,27.019,24500.0
2006-10-03 13:00:00,30.37,30.38,30.12,30.28,17100.0,27.1262,27.1352,26.9029,27.0458,17100.0
2006-10-03 13:30:00,30.3,30.41,30.23,30.23,39800.0,27.0637,27.162,27.0012,27.0012,39800.0
2006-10-03 14:00:00,30.26,30.37,30.1,30.11,42800.0,27.028,27.1262,26.8851,26.894,42800.0
2006-10-03 14:30:00,30.11,30.29,30.11,30.13,44900.0,26.894,27.0548,26.894,26.9119,44900.0
2006-10-03 15:00:00,30.17,30.19,30.0,30.02,47700.0,26.9476,26.9655,26.7957,26.8136,47700.0
2006-10-03 15:30:00,30.02,30.08,29.94,29.99,68900.0,26.8136,26.8672,26.7422,26.7868,68900.0
2006-10-04 09:30:00,30.5,31.26,30.46,31.12,211400.0,27.2423,27.9212,27.2066,27.7961,211400.0
2006-10-04 10:00:00,31.13,31.37,31.0,31.09,176200.0,27.8051,28.0194,27.6889,27.7693,176200.0
2006-10-04 10:30:00,31.09,31.73,31.08,31.7,157600.0,27.7693,28.341,27.7604,28.3142,157600.0
2006-10-04 11:00:00,31.7,31.74,31.14,31.38,104500.0,28.3142,28.3499,27.814,28.0284,104500.0
2006-10-04 11:30:00,31.39,31.39,31.05,31.29,111100.0,28.0373,28.0373,27.7336,27.948,111100.0
2006-10-04 12:00:00,31.29,31.54,31.27,31.52,40000.0,27.948,28.1713,27.9301,28.1534,40000.0
2006-10-04 12:30:00,31.5,31.54,31.38,31.51,35600.0,28.1355,28.1713,28.0284,28.1445,35600.0
2006-10-04 13:00:00,31.51,31.51,31.4,31.46,38600.0,28.1445,28.1445,28.0462,28.0998,38600.0
2006-10-04 13:30:00,31.5,31.68,31.22,31.64,67300.0,28.1355,28.2963,27.8854,28.2606,67300.0
2006-10-04 14:00:00,31.63,31.69,31.58,31.68,62900.0,28.2517,28.3052,28.207,28.2963,62900.0
2006-10-04 14:30:00,31.68,31.93,31.62,31.93,73200.0,28.2963,28.5196,28.2427,28.5196,73200.0
2006-10-04 15:00:00,31.93,31.98,31.53,31.64,86000.0,28.5196,28.5643,28.1623,28.2606,86000.0
2006-10-04 15:30:00,31.62,31.99,31.62,31.98,118600.0,28.2427,28.5732,28.2427,28.5643,118600.0
2006-10-05 09:30:00,31.8,32.29,31.7,32.26,89500.0,28.4035,28.8412,28.3142,28.8144,89500.0
2006-10-05 10:00:00,32.25,32.44,32.13,32.36,80700.0,28.8054,28.9751,28.6982,28.9037,80700.0
2006-10-05 10:30:00,32.36,32.46,32.25,32.46,30600.0,28.9037,28.993,28.8054,28.993,30600.0
2006-10-05 11:00:00,32.47,32.71,32.47,32.65,55300.0,29.0019,29.2163,29.0019,29.1627,55300.0
2006-10-05 11:30:00,32.64,32.89,32.58,32.84,87500.0,29.1538,29.3771,29.1002,29.3324,87500.0
2006-10-05 12:00:00,32.84,33.26,32.84,32.9,139400.0,29.3324,29.7076,29.3324,29.386,139400.0
2006-10-05 12:30:00,32.87,32.95,32.76,32.91,65300.0,29.3592,29.4307,29.261,29.3949,65300.0
2006-10-05 13:00:00,32.91,33.0,32.85,32.95,57900.0,29.3949,29.4753,29.3413,29.4307,57900.0
2006-10-05 13:30:00,32.94,33.14,32.84,32.9,91500.0,29.4217,29.6004,29.3324,29.386,91500.0
2006-10-05 14:00:00,32.95,33.01,32.89,32.97,29800.0,29.4307,29.4843,29.3771,29.4485,29800.0
2006-10-05 14:30:00,32.99,33.1,32.97,33.09,41900.0,29.4664,29.5646,29.4485,29.5557,41900.0
2006-10-05 15:00:00,33.08,33.2,32.95,33.11,80800.0,29.5468,29.654,29.4307,29.5736,80800.0
2006-10-05 15:30:00,33.11,33.28,33.05,33.19,84700.0,29.5736,29.7254,29.52,29.645,84700.0
2006-10-06 09:30:00,32.95,33.04,32.53,32.67,85700.0,29.4307,29.5111,29.0555,29.1806,85700.0
2006-10-06 10:00:00,32.68,32.86,32.66,32.77,20400.0,29.1895,29.3503,29.1716,29.2699,20400.0
2006-10-06 10:30:00,32.76,33.1,32.71,33.02,22400.0,29.261,29.5646,29.2163,29.4932,22400.0
2006-10-06 11:00:00,33.02,33.06,32.77,32.87,7600.0,29.4932,29.5289,29.2699,29.3592,7600.0
2006-10-06 11:30:00,32.83,32.93,32.79,32.83,11000.0,29.3235,29.4128,29.2878,29.3235,11000.0
2006-10-06 12:00:00,32.85,32.9,32.8,32.82,13800.0,29.3413,29.386,29.2967,29.3145,13800.0
2006-10-06 12:30:00,32.86,33.0,32.83,32.99,34600.0,29.3503,29.4753,29.3235,29.4664,34600.0
2006-10-06 13:00:00,33.0,33.02,32.95,32.95,12400.0,29.4753,29.4932,29.4307,29.4307,12400.0
2006-10-06 13:30:00,32.93,32.99,32.9,32.97,3800.0,29.4128,29.4664,29.386,29.4485,3800.0
2006-10-06 14:00:00,32.98,33.02,32.9,32.92,44300.0,29.4575,29.4932,29.386,29.4039,44300.0
2006-10-06 14:30:00,32.92,33.0,32.92,32.95,26000.0,29.4039,29.4753,29.4039,29.4307,26000.0
2006-10-06 15:00:00,32.95,32.99,32.89,32.91,21000.0,29.4307,29.4664,29.3771,29.3949,21000.0
2006-10-06 15:30:00,32.91,33.0,32.87,32.92,56700.0,29.3949,29.4753,29.3592,29.4039,56700.0
2006-10-09 09:30:00,32.93,33.24,32.49,32.83,46300.0,29.4128,29.6897,29.0198,29.3235,46300.0
2006-10-09 10:00:00,32.83,32.84,32.71,32.75,65400.0,29.3235,29.3324,29.2163,29.252,65400.0
2006-10-09 10:30:00,32.73,32.92,32.65,32.92,15000.0,29.2342,29.4039,29.1627,29.4039,15000.0
2006-10-09 11:00:00,32.9,32.91,32.71,32.74,85700.0,29.386,29.3949,29.2163,29.2431,85700.0
2006-10-09 11:30:00,32.74,32.8,32.67,32.77,16600.0,29.2431,29.2967,29.1806,29.2699,16600.0
2006-10-09 12:00:00,32.76,32.8,32.73,32.76,8700.0,29.261,29.2967,29.2342,29.261,8700.0
2006-10-09 12:30:00,32.8,32.88,32.75,32.76,68400.0,29.2967,29.3681,29.252,29.261,68400.0
2006-10-09 13:00:00,32.79,32.81,32.73,32.81,34800.0,29.2878,29.3056,29.2342,29.3056,34800.0
2006-10-09 13:30:00,32.81,32.88,32.75,32.75,17000.0,29.3056,29.3681,29.252,29.252,17000.0
2006-10-09 14:00:00,32.72,32.89,32.72,32.89,84200.0,29.2252,29.3771,29.2252,29.3771,84200.0
2006-10-09 14:30:00,32.89,32.95,32.84,32.95,15600.0,29.3771,29.4307,29.3324,29.4307,15600.0
2006-10-09 15:00:00,32.95,33.0,32.86,32.88,19600.0,29.4307,29.4753,29.3503,29.3681,19600.0
2006-10-09 15:30:00,32.88,33.0,32.88,33.0,47800.0,29.3681,29.4753,29.3681,29.4753,47800.0
2006-10-10 09:30:00,33.0,33.19,32.83,32.83,32200.0,29.4753,29.645,29.3235,29.3235,32200.0
2006-10-10 10:00:00,32.75,33.01,32.75,32.97,20700.0,29.252,29.4843,29.252,29.4485,20700.0
2006-10-10 10:30:00,33.03,33.1,32.98,33.03,11400.0,29.5021,29.5646,29.4575,29.5021,11400.0
2006-10-10 11:00:00,32.99,33.25,32.99,33.23,81900.0,29.4664,29.6986,29.4664,29.6808,81900.0
2006-10-10 11:30:00,33.21,33.25,33.17,33.17,8600.0,29.6629,29.6986,29.6272,29.6272,8600.0
2006-10-10 12:00:00,33.17,33.24,33.12,33.13,9200.0,29.6272,29.6897,29.5825,29.5914,9200.0
2006-10-10 12:30:00,33.13,33.15,33.06,33.15,7200.0,29.5914,29.6093,29.5289,29.6093,7200.0
2006-10-10 13:00:00,33.15,33.19,33.07,33.11,8000.0,29.6093,29.645,29.5378,29.5736,8000.0
2006-10-10 13:30:00,33.1,33.1,32.9,32.97,14400.0,29.5646,29.5646,29.386,29.4485,14400.0
2006-10-10 14:00:00,33.05,33.09,32.98,33.08,5900.0,29.52,29.5557,29.4575,29.5468,5900.0
2006-10-10 14:30:00,33.09,33.2,33.08,33.08,25600.0,29.5557,29.654,29.5468,29.5468,25600.0
2006-10-10 15:00:00,33.1,33.18,32.99,33.06,32900.0,29.5646,29.6361,29.4664,29.5289,32900.0
2006-10-10 15:30:00,33.08,33.11,32.99,33.09,17600.0,29.5468,29.5736,29.4664,29.5557,17600.0
2006-10-11 09:30:00,32.95,33.22,32.87,33.1,18100.0,29.4307,29.6718,29.3592,29.5646,18100.0
2006-10-11 10:00:00,33.11,33.22,33.1,33.15,14100.0,29.5736,29.6718,29.5646,29.6093,14100.0
2006-10-11 10:30:00,33.16,33.38,33.16,33.34,16500.0,29.6182,29.8147,29.6182,29.779,16500.0
2006-10-11 11:00:00,33.27,33.34,33.26,33.33,5900.0,29.7165,29.779,29.7076,29.7701,5900.0
2006-10-11 11:30:00,33.34,33.53,33.23,33.53,11000.0,29.779,29.9487,29.6808,29.9487,11000.0
2006-10-11 12:00:00,33.56,33.64,33.4,33.45,15400.0,29.9755,30.047,29.8326,29.8773,15400.0
2006-10-11 12:30:00,33.43,33.65,33.42,33.64,7800.0,29.8594,30.0559,29.8505,30.047,7800.0
2006-10-11 13:00:00,33.63,33.7,33.6,33.6,5800.0,30.038,30.1006,30.0112,30.0112,5800.0
2006-10-11 13:30:00,33.6,33.6,33.33,33.36,7900.0,30.0112,30.0112,29.7701,29.7969,7900.0
2006-10-11 14:00:00,33.31,33.35,33.0,33.14,33600.0,29.7522,29.7879,29.4753,29.6004,33600.0
2006-10-11 14:30:00,33.12,33.12,32.8,33.03,22000.0,29.5825,29.5825,29.2967,29.5021,22000.0
2006-10-11 15:00:00,33.03,33.37,33.02,33.2,14800.0,29.5021,29.8058,29.4932,29.654,14800.0
2006-10-11 15:30:00,33.19,33.35,33.16,33.34,23000.0,29.645,29.7879,29.6182,29.779,23000.0
2006-10-12 09:30:00,33.43,33.85,33.43,33.58,17700.0,29.8594,30.2345,29.8594,29.9934,17700.0
2006-10-12 10:00:00,33.57,33.95,33.57,33.64,20000.0,29.9844,30.3239,29.9844,30.047,20000.0
2006-10-12 10:30:00,33.6,33.66,33.4,33.49,15100.0,30.0112,30.0648,29.8326,29.913,15100.0
2006-10-12 11:00:00,33.48,33.54,33.36,33.48,32600.0,29.9041,29.9576,29.7969,29.9041,32600.0
2006-10-12 11:30:00,33.49,33.8,33.47,33.8,12300.0,29.913,30.1899,29.8951,30.1899,12300.0
2006-10-12 12:00:00,33.8,33.95,33.71,33.86,24600.0,30.1899,30.3239,30.1095,30.2435,24600.0
2006-10-12 12:30:00,33.82,33.95,33.82,33.94,8100.0,30.2077,30.3239,30.2077,30.3149,8100.0
2006-10-12 13:00:00,33.94,33.95,33.73,33.8,9600.0,30.3149,30.3239,30.1274,30.1899,9600.0
2006-10-12 13:30:00,33.79,33.82,33.73,33.82,6400.0,30.1809,30.2077,30.1274,30.2077,6400.0
2006-10-12 14:00:00,33.82,33.97,33.81,33.92,8900.0,30.2077,30.3417,30.1988,30.2971,8900.0
2006-10-12 14:30:00,33.92,34.11,33.9,34.11,22100.0,30.2971,30.4668,30.2792,30.4668,22100.0
2006-10-12 15:00:00,34.07,34.22,34.07,34.15,29700.0,30.431,30.565,30.431,30.5025,29700.0
2006-10-12 15:30:00,34.13,34.28,34.08,34.18,49500.0,30.4846,30.6186,30.44,30.5293,49500.0
2006-10-13 09:30:00,34.25,34.54,34.21,34.37,14800.0,30.5918,30.8508,30.5561,30.699,14800.0
2006-10-13 10:00:00,34.45,34.92,34.45,34.69,71500.0,30.7705,31.1903,30.7705,30.9848,71500.0
2006-10-13 10:30:00,34.63,34.96,34.62,34.96,14400.0,30.9312,31.226,30.9223,31.226,14400.0
2006-10-13 11:00:00,34.96,35.04,34.93,35.01,36200.0,31.226,31.2974,31.1992,31.2706,36200.0
2006-10-13 11:30:00,35.01,35.05,35.0,35.0,18800.0,31.2706,31.3064,31.2617,31.2617,18800.0
2006-10-13 12:00:00,35.03,35.12,35.0,35.0,22400.0,31.2885,31.3689,31.2617,31.2617,22400.0
2006-10-13 12:30:00,35.02,35.21,35.02,35.15,9200.0,31.2796,31.4493,31.2796,31.3957,9200.0
2006-10-13 13:00:00,35.14,35.18,35.0,35.08,33600.0,31.3868,31.4225,31.2617,31.3332,33600.0
2006-10-13 13:30:00,35.08,35.11,35.05,35.07,24500.0,31.3332,31.36,31.3064,31.3242,24500.0
2006-10-13 14:00:00,35.07,35.11,35.01,35.01,24800.0,31.3242,31.36,31.2706,31.2706,24800.0
2006-10-13 14:30:00,35.05,35.07,34.94,34.99,26200.0,31.3064,31.3242,31.2081,31.2528,26200.0
2006-10-13 15:00:00,34.94,35.04,34.89,35.03,38500.0,31.2081,31.2974,31.1635,31.2885,38500.0
2006-10-13 15:30:00,34.99,35.05,34.97,35.0,41300.0,31.2528,31.3064,31.2349,31.2617,41300.0
2006-10-16 09:30:00,34.83,35.3,34.8,35.22,31100.0,31.1099,31.5297,31.0831,31.4582,31100.0
2006-10-16 10:00:00,35.22,35.64,35.2,35.51,27700.0,31.4582,31.8333,31.4403,31.7172,27700.0
2006-10-16 10:30:00,35.51,35.59,35.45,35.52,27000.0,31.7172,31.7887,31.6636,31.7262,27000.0
2006-10-16 11:00:00,35.51,35.7,35.51,35.7,7100.0,31.7172,31.8869,31.7172,31.8869,7100.0
2006-10-16 11:30:00,35.62,35.77,35.57,35.69,9200.0,31.8155,31.9495,31.7708,31.878,9200.0
2006-10-16 12:00:00,35.74,35.85,35.67,35.84,13500.0,31.9227,32.0209,31.8601,32.012,13500.0
2006-10-16 12:30:00,35.84,35.98,35.84,35.9,34800.0,32.012,32.137,32.012,32.0656,34800.0
2006-10-16 13:00:00,35.87,36.01,35.84,35.96,52800.0,32.0388,32.1638,32.012,32.1192,52800.0
2006-10-16 13:30:00,35.97,36.03,35.86,35.9,11900.0,32.1281,32.1817,32.0299,32.0656,11900.0
2006-10-16 14:00:00,35.91,35.91,35.75,35.81,24600.0,32.0745,32.0745,31.9316,31.9852,24600.0
2006-10-16 14:30:00,35.81,35.85,35.6,35.63,15400.0,31.9852,32.0209,31.7976,31.8244,15400.0
2006-10-16 15:00:00,35.63,35.63,35.35,35.44,38000.0,31.8244,31.8244,31.5743,31.6547,38000.0
2006-10-16 15:30:00,35.41,35.55,35.38,35.55,69200.0,31.6279,31.753,31.6011,31.753,69200.0
2006-10-17 09:30:00,34.8,35.09,34.5,35.09,38400.0,31.0831,31.3421,30.8151,31.3421,38400.0
2006-10-17 10:00:00,35.01,35.1,34.96,34.96,12800.0,31.2706,31.351,31.226,31.226,12800.0
2006-10-17 10:30:00,34.96,35.04,34.9,35.0,11600.0,31.226,31.2974,31.1724,31.2617,11600.0
2006-10-17 11:00:00,35.0,35.05,34.98,35.01,4300.0,31.2617,31.3064,31.2438,31.2706,4300.0
2006-10-17 11:30:00,35.0,35.06,34.99,35.04,4300.0,31.2617,31.3153,31.2528,31.2974,4300.0
2006-10-17 12:00:00,35.11,35.16,35.08,35.14,2200.0,31.36,31.4046,31.3332,31.3868,2200.0
2006-10-17 12:30:00,35.14,35.15,35.1,35.15,4800.0,31.3868,31.3957,31.351,31.3957,4800.0
2006-10-17 13:00:00,35.17,35.37,35.14,35.32,7900.0,31.4135,31.5922,31.3868,31.5475,7900.0
2006-10-17 13:30:00,35.38,35.49,35.31,35.42,6300.0,31.6011,31.6994,31.5386,31.6368,6300.0
2006-10-17 14:00:00,35.41,35.49,35.31,35.31,5100.0,31.6279,31.6994,31.5386,31.5386,5100.0
2006-10-17 14:30:00,35.34,35.45,35.2,35.43,9000.0,31.5654,31.6636,31.4403,31.6458,9000.0
2006-10-17 15:00:00,35.43,35.45,35.22,35.4,12500.0,31.6458,31.6636,31.4582,31.619,12500.0
2006-10-17 15:30:00,35.41,35.44,35.17,35.27,20000.0,31.6279,31.6547,31.4135,31.5029,20000.0
2006-10-18 09:30:00,35.5,35.95,35.43,35.74,7900.0,31.7083,32.1102,31.6458,31.9227,7900.0
2006-10-18 10:00:00,35.67,35.67,35.33,35.43,9900.0,31.8601,31.8601,31.5565,31.6458,9900.0
2006-10-18 10:30:00,35.39,35.42,35.17,35.42,7100.0,31.6101,31.6368,31.4135,31.6368,7100.0
2006-10-18 11:00:00,35.42,35.81,35.42,35.7,10900.0,31.6368,31.9852,31.6368,31.8869,10900.0
2006-10-18 11:30:00,35.74,35.9,35.68,35.73,17500.0,31.9227,32.0656,31.8691,31.9137,17500.0
2006-10-18 12:00:00,35.72,35.85,35.68,35.79,14500.0,31.9048,32.0209,31.8691,31.9673,14500.0
2006-10-18 12:30:00,35.79,35.79,35.5,35.57,8100.0,31.9673,31.9673,31.7083,31.7708,8100.0
2006-10-18 13:00:00,35.57,35.57,35.35,35.35,8800.0,31.7708,31.7708,31.5743,31.5743,8800.0
2006-10-18 13:30:00,35.35,35.57,35.32,35.57,47200.0,31.5743,31.7708,31.5475,31.7708,47200.0
2006-10-18 14:00:00,35.55,35.55,35.42,35.53,9100.0,31.753,31.753,31.6368,31.7351,9100.0
2006-10-18 14:30:00,35.53,35.53,35.34,35.39,8700.0,31.7351,31.7351,31.5654,31.6101,8700.0
2006-10-18 15:00:00,35.38,35.39,35.1,35.1,18800.0,31.6011,31.6101,31.351,31.351,18800.0
2006-10-18 15:30:00,35.1,35.15,35.02,35.12,25700.0,31.351,31.3957,31.2796,31.3689,25700.0
2006-10-19 09:30:00,34.84,35.56,34.76,35.5,15800.0,31.1188,31.7619,31.0473,31.7083,15800.0
2006-10-19 10:00:00,35.57,35.74,35.53,35.58,12800.0,31.7708,31.9227,31.7351,31.7798,12800.0
2006-10-19 10:30:00,35.59,35.6,35.4,35.51,8500.0,31.7887,31.7976,31.619,31.7172,8500.0
2006-10-19 11:00:00,35.51,35.54,35.3,35.52,12300.0,31.7172,31.744,31.5297,31.7262,12300.0
2006-10-19 11:30:00,35.52,35.59,35.4,35.56,5700.0,31.7262,31.7887,31.619,31.7619,5700.0
2006-10-19 12:00:00,35.54,35.61,35.44,35.49,13800.0,31.744,31.8066,31.6547,31.6994,13800.0
2006-10-19 12:30:00,35.49,35.52,35.29,35.31,9800.0,31.6994,31.7262,31.5207,31.5386,9800.0
2006-10-19 13:00:00,35.31,35.4,35.19,35.31,13000.0,31.5386,31.619,31.4314,31.5386,13000.0
2006-10-19 13:30:00,35.3,35.35,35.27,35.32,3600.0,31.5297,31.5743,31.5029,31.5475,3600.0
2006-10-19 14:00:00,35.3,35.34,35.14,35.21,10500.0,31.5297,31.5654,31.3868,31.4493,10500.0
2006-10-19 14:30:00,35.21,35.33,35.01,35.25,10100.0,31.4493,31.5565,31.2706,31.485,10100.0
2006-10-19 15:00:00,35.25,35.25,35.04,35.16,18200.0,31.485,31.485,31.2974,31.4046,18200.0
2006-10-19 15:30:00,35.12,35.2,34.99,35.05,46000.0,31.3689,31.4403,31.2528,31.3064,46000.0
2006-10-20 09:30:00,35.23,35.23,34.93,35.03,25900.0,31.4671,31.4671,31.1992,31.2885,25900.0
2006-10-20 10:00:00,35.04,35.1,34.77,34.88,49600.0,31.2974,31.351,31.0563,31.1545,49600.0
2006-10-20 10:30:00,34.82,35.09,34.81,35.03,22400.0,31.1009,31.3421,31.092,31.2885,22400.0
2006-10-20 11:00:00,35.02,35.09,34.98,34.99,10900.0,31.2796,31.3421,31.2438,31.2528,10900.0
2006-10-20 11:30:00,35.02,35.08,35.0,35.04,7600.0,31.2796,31.3332,31.2617,31.2974,7600.0
2006-10-20 12:00:00,35.04,35.1,34.95,35.09,104400.0,31.2974,31.351,31.217,31.3421,104400.0
2006-10-20 12:30:00,35.1,35.1,35.02,35.03,9800.0,31.351,31.351,31.2796,31.2885,9800.0
2006-10-20 13:00:00,35.04,35.09,35.04,35.08,8800.0,31.2974,31.3421,31.2974,31.3332,8800.0
2006-10-20 13:30:00,35.06,35.08,34.98,35.03,12900.0,31.3153,31.3332,31.2438,31.2885,12900.0
2006-10-20 14:00:00,35.03,35.05,34.97,34.98,17000.0,31.2885,31.3064,31.2349,31.2438,17000.0
2006-10-20 14:30:00,34.95,35.05,34.91,35.02,7500.0,31.217,31.3064,31.1813,31.2796,7500.0
2006-10-20 15:00:00,35.01,35.05,34.93,35.0,24700.0,31.2706,31.3064,31.1992,31.2617,24700.0
2006-10-20 15:30:00,34.99,35.09,34.96,34.96,33300.0,31.2528,31.3421,31.226,31.226,33300.0
2006-10-23 09:30:00,34.75,35.05,34.69,34.94,9200.0,31.0384,31.3064,30.9848,31.2081,9200.0
2006-10-23 10:00:00,35.0,35.02,34.8,34.86,29000.0,31.2617,31.2796,31.0831,31.1367,29000.0
2006-10-23 10:30:00,34.81,34.9,34.75,34.87,12400.0,31.092,31.1724,31.0384,31.1456,12400.0
2006-10-23 11:00:00,34.89,34.95,34.7,34.71,12800.0,31.1635,31.217,30.9937,31.0027,12800.0
2006-10-23 11:30:00,34.7,34.81,34.62,34.8,15600.0,30.9937,31.092,30.9223,31.0831,15600.0
2006-10-23 12:00:00,34.8,34.96,34.66,34.85,24900.0,31.0831,31.226,30.958,31.1277,24900.0
2006-10-23 12:30:00,34.87,34.88,34.72,34.76,9700.0,31.1456,31.1545,31.0116,31.0473,9700.0
2006-10-23 13:00:00,34.7,34.75,34.53,34.65,9800.0,30.9937,31.0384,30.8419,30.9491,9800.0
2006-10-23 13:30:00,34.62,34.64,34.4,34.45,11300.0,30.9223,30.9402,30.7258,30.7705,11300.0
2006-10-23 14:00:00,34.45,34.62,34.31,34.38,14900.0,30.7705,30.9223,30.6454,30.7079,14900.0
2006-10-23 14:30:00,34.35,34.55,34.34,34.43,16000.0,30.6811,30.8598,30.6722,30.7526,16000.0
2006-10-23 15:00:00,34.37,34.52,34.37,34.42,25100.0,30.699,30.833,30.699,30.7437,25100.0
2006-10-23 15:30:00,34.41,34.45,34.35,34.38,33100.0,30.7347,30.7705,30.6811,30.7079,33100.0
2006-10-24 09:30:00,34.26,34.65,34.12,34.44,25600.0,30.6007,30.9491,30.4757,30.7615,25600.0
2006-10-24 10:00:00,34.44,34.6,34.41,34.55,31400.0,30.7615,30.9044,30.7347,30.8598,31400.0
2006-10-24 10:30:00,34.55,34.69,34.46,34.69,37500.0,30.8598,30.9848,30.7794,30.9848,37500.0
2006-10-24 11:00:00,34.69,34.92,34.65,34.84,49400.0,30.9848,31.1903,30.9491,31.1188,49400.0
2006-10-24 11:30:00,34.84,34.89,34.8,34.83,21500.0,31.1188,31.1635,31.0831,31.1099,21500.0
2006-10-24 12:00:00,34.85,34.85,34.66,34.74,17500.0,31.1277,31.1277,30.958,31.0295,17500.0
2006-10-24 12:30:00,34.74,34.79,34.54,34.54,13700.0,31.0295,31.0741,30.8508,30.8508,13700.0
2006-10-24 13:00:00,34.61,34.67,34.52,34.64,7900.0,30.9134,30.967,30.833,30.9402,7900.0
2006-10-24 13:30:00,34.66,34.75,34.6,34.63,13800.0,30.958,31.0384,30.9044,30.9312,13800.0
2006-10-24 14:00:00,34.62,34.8,34.55,34.8,17800.0,30.9223,31.0831,30.8598,31.0831,17800.0
2006-10-24 14:30:00,34.81,34.83,34.75,34.8,36400.0,31.092,31.1099,31.0384,31.0831,36400.0
2006-10-24 15:00:00,34.8,34.84,34.71,34.71,27100.0,31.0831,31.1188,31.0027,31.0027,27100.0
2006-10-24 15:30:00,34.71,35.01,34.71,34.96,40100.0,31.0027,31.2706,31.0027,31.226,40100.0
2006-10-25 09:30:00,34.76,35.07,34.57,35.03,14600.0,31.0473,31.3242,30.8776,31.2885,14600.0
2006-10-25 10:00:00,35.03,35.34,35.0,35.18,23600.0,31.2885,31.5654,31.2617,31.4225,23600.0
2006-10-25 10:30:00,35.2,35.2,35.07,35.12,10300.0,31.4403,31.4403,31.3242,31.3689,10300.0
2006-10-25 11:00:00,35.13,35.13,35.03,35.13,9900.0,31.3778,31.3778,31.2885,31.3778,9900.0
2006-10-25 11:30:00,35.12,35.17,35.08,35.09,13300.0,31.3689,31.4135,31.3332,31.3421,13300.0
2006-10-25 12:00:00,35.08,35.11,35.02,35.02,9500.0,31.3332,31.36,31.2796,31.2796,9500.0
2006-10-25 12:30:00,35.01,35.11,35.0,35.06,13500.0,31.2706,31.36,31.2617,31.3153,13500.0
2006-10-25 13:00:00,35.09,35.11,35.06,35.06,5800.0,31.3421,31.36,31.3153,31.3153,5800.0
2006-10-25 13:30:00,35.06,35.14,35.05,35.12,9800.0,31.3153,31.3868,31.3064,31.3689,9800.0
2006-10-25 14:00:00,35.11,35.15,34.99,34.99,27300.0,31.36,31.3957,31.2528,31.2528,27300.0
2006-10-25 14:30:00,34.9,35.08,34.9,35.08,74800.0,31.1724,31.3332,31.1724,31.3332,74800.0
2006-10-25 15:00:00,35.07,35.12,35.0,35.0,14000.0,31.3242,31.3689,31.2617,31.2617,14000.0
2006-10-25 15:30:00,34.98,35.15,34.98,35.04,21300.0,31.2438,31.3957,31.2438,31.2974,21300.0
2006-10-26 09:30:00,35.05,35.2,35.02,35.09,16000.0,31.3064,31.4403,31.2796,31.3421,16000.0
2006-10-26 10:00:00,35.09,35.15,34.93,35.0,32800.0,31.3421,31.3957,31.1992,31.2617,32800.0
2006-10-26 10:30:00,35.0,35.04,35.0,35.02,28900.0,31.2617,31.2974,31.2617,31.2796,28900.0
2006-10-26 11:00:00,35.01,35.1,35.0,35.04,13700.0,31.2706,31.351,31.2617,31.2974,13700.0
2006-10-26 11:30:00,35.04,35.15,35.04,35.12,3800.0,31.2974,31.3957,31.2974,31.3689,3800.0
2006-10-26 12:00:00,35.11,35.25,35.1,35.16,5700.0,31.36,31.485,31.351,31.4046,5700.0
2006-10-26 12:30:00,35.16,35.25,35.15,35.25,4500.0,31.4046,31.485,31.3957,31.485,4500.0
2006-10-26 13:00:00,35.21,35.25,35.1,35.11,5700.0,31.4493,31.485,31.351,31.36,5700.0
2006-10-26 13:30:00,35.11,35.15,35.1,35.12,13400.0,31.36,31.3957,31.351,31.3689,13400.0
2006-10-26 14:00:00,35.14,35.27,35.14,35.24,15300.0,31.3868,31.5029,31.3868,31.4761,15300.0
2006-10-26 14:30:00,35.25,35.25,35.17,35.25,16000.0,31.485,31.485,31.4135,31.485,16000.0
2006-10-26 15:00:00,35.22,35.25,35.17,35.21,11200.0,31.4582,31.485,31.4135,31.4493,11200.0
2006-10-26 15:30:00,35.2,35.2,35.05,35.09,103100.0,31.4403,31.4403,31.3064,31.3421,103100.0
2006-10-27 09:30:00,35.9,36.88,35.01,36.66,51100.0,32.0656,32.9409,31.2706,32.7444,51100.0
2006-10-27 10:00:00,36.66,37.0,36.46,36.99,29000.0,32.7444,33.0481,32.5658,33.0392,29000.0
2006-10-27 10:30:00,37.0,38.0,37.0,37.87,71300.0,33.0481,33.9413,33.0481,33.8252,71300.0
2006-10-27 11:00:00,37.87,37.87,37.1,37.21,135700.0,33.8252,33.8252,33.1374,33.2357,135700.0
2006-10-27 11:30:00,37.22,37.51,37.07,37.51,56100.0,33.2446,33.5036,33.1106,33.5036,56100.0
2006-10-27 12:00:00,37.52,37.54,37.4,37.48,64000.0,33.5125,33.5304,33.4054,33.4768,64000.0
2006-10-27 12:30:00,37.46,37.55,37.37,37.49,54700.0,33.459,33.5393,33.3786,33.4858,54700.0
2006-10-27 13:00:00,37.49,37.5,37.32,37.45,18800.0,33.4858,33.4947,33.3339,33.45,18800.0
2006-10-27 13:30:00,37.44,37.5,37.35,37.4,42800.0,33.4411,33.4947,33.3607,33.4054,42800.0
2006-10-27 14:00:00,37.42,37.58,37.29,37.38,56600.0,33.4232,33.5661,33.3071,33.3875,56600.0
2006-10-27 14:30:00,37.33,37.36,37.0,37.31,23400.0,33.3428,33.3696,33.0481,33.325,23400.0
2006-10-27 15:00:00,37.31,37.43,37.16,37.25,36700.0,33.325,33.4322,33.191,33.2714,36700.0
2006-10-27 15:30:00,37.3,37.45,36.93,37.33,79300.0,33.316,33.45,32.9856,33.3428,79300.0
2006-10-30 09:30:00,37.0,37.0,36.05,36.15,26600.0,33.0481,33.0481,32.1996,32.2889,26600.0
2006-10-30 10:00:00,36.15,36.24,36.01,36.1,22700.0,32.2889,32.3693,32.1638,32.2442,22700.0
2006-10-30 10:30:00,36.1,36.54,36.1,36.21,25800.0,32.2442,32.6372,32.2442,32.3425,25800.0
2006-10-30 11:00:00,36.25,36.39,36.16,36.17,47800.0,32.3782,32.5032,32.2978,32.3067,47800.0
2006-10-30 11:30:00,36.2,36.3,36.17,36.21,9600.0,32.3335,32.4229,32.3067,32.3425,9600.0
2006-10-30 12:00:00,36.17,36.2,35.54,35.87,32000.0,32.3067,32.3335,31.744,32.0388,32000.0
2006-10-30 12:30:00,35.84,36.01,35.8,36.0,8100.0,32.012,32.1638,31.9763,32.1549,8100.0
2006-10-30 13:00:00,35.99,36.18,35.99,36.17,13800.0,32.146,32.3157,32.146,32.3067,13800.0
2006-10-30 13:30:00,36.13,36.3,36.13,36.27,17000.0,32.271,32.4229,32.271,32.3961,17000.0
2006-10-30 14:00:00,36.27,36.35,36.15,36.15,16300.0,32.3961,32.4675,32.2889,32.2889,16300.0
2006-10-30 14:30:00,36.14,36.19,36.08,36.18,19700.0,32.2799,32.3246,32.2264,32.3157,19700.0
2006-10-30 15:00:00,36.19,36.29,36.19,36.19,19900.0,32.3246,32.4139,32.3246,32.3246,19900.0
2006-10-30 15:30:00,36.19,36.44,36.16,36.43,27100.0,32.3246,32.5479,32.2978,32.539,27100.0
2006-10-31 09:30:00,36.6,36.72,35.65,35.7,15500.0,32.6908,32.798,31.8423,31.8869,15500.0
2006-10-31 10:00:00,35.74,36.02,35.67,35.92,16900.0,31.9227,32.1728,31.8601,32.0834,16900.0
2006-10-31 10:30:00,35.92,36.04,35.92,35.98,12600.0,32.0834,32.1906,32.0834,32.137,12600.0
2006-10-31 11:00:00,35.97,36.03,35.77,35.82,10300.0,32.1281,32.1817,31.9495,31.9941,10300.0
2006-10-31 11:30:00,35.83,35.84,35.45,35.53,14800.0,32.0031,32.012,31.6636,31.7351,14800.0
2006-10-31 12:00:00,35.58,35.6,35.3,35.42,23400.0,31.7798,31.7976,31.5297,31.6368,23400.0
2006-10-31 12:30:00,35.38,35.38,35.21,35.21,23900.0,31.6011,31.6011,31.4493,31.4493,23900.0
2006-10-31 13:00:00,35.22,35.31,35.17,35.28,15500.0,31.4582,31.5386,31.4135,31.5118,15500.0
2006-10-31 13:30:00,35.3,35.46,35.28,35.33,12500.0,31.5297,31.6726,31.5118,31.5565,12500.0
2006-10-31 14:00:00,35.31,35.34,35.24,35.27,15100.0,31.5386,31.5654,31.4761,31.5029,15100.0
2006-10-31 14:30:00,35.3,35.47,35.24,35.43,17500.0,31.5297,31.6815,31.4761,31.6458,17500.0
2006-10-31 15:00:00,35.42,35.61,35.36,35.51,17500.0,31.6368,31.8066,31.5833,31.7172,17500.0
2006-10-31 15:30:00,35.56,35.57,35.31,35.49,41900.0,31.7619,31.7708,31.5386,31.6994,41900.0
2006-11-01 09:30:00,35.65,36.0,35.53,35.71,22200.0,31.8423,32.1549,31.7351,31.8959,22200.0
2006-11-01 10:00:00,35.67,35.75,35.12,35.38,11900.0,31.8601,31.9316,31.3689,31.6011,11900.0
2006-11-01 10:30:00,35.39,35.46,35.26,35.4,11100.0,31.6101,31.6726,31.4939,31.619,11100.0
2006-11-01 11:00:00,35.4,35.42,35.15,35.19,32000.0,31.619,31.6368,31.3957,31.4314,32000.0
2006-11-01 11:30:00,35.19,35.3,35.18,35.18,12400.0,31.4314,31.5297,31.4225,31.4225,12400.0
2006-11-01 12:00:00,35.18,35.22,35.13,35.14,8000.0,31.4225,31.4582,31.3778,31.3868,8000.0
2006-11-01 12:30:00,35.14,35.14,35.04,35.08,11300.0,31.3868,31.3868,31.2974,31.3332,11300.0
2006-11-01 13:00:00,35.08,35.12,35.0,35.01,13200.0,31.3332,31.3689,31.2617,31.2706,13200.0
2006-11-01 13:30:00,35.01,35.07,34.99,35.01,110100.0,31.2706,31.3242,31.2528,31.2706,110100.0
2006-11-01 14:00:00,35.01,35.05,35.0,35.01,26800.0,31.2706,31.3064,31.2617,31.2706,26800.0
2006-11-01 14:30:00,35.01,35.03,34.95,35.01,42400.0,31.2706,31.2885,31.217,31.2706,42400.0
2006-11-01 15:00:00,35.01,35.05,35.0,35.0,40800.0,31.2706,31.3064,31.2617,31.2617,40800.0
2006-11-01 15:30:00,35.01,35.03,34.95,34.97,37300.0,31.2706,31.2885,31.217,31.2349,37300.0
2006-11-02 09:30:00,34.78,35.1,34.69,35.1,16800.0,31.0652,31.351,30.9848,31.351,16800.0
2006-11-02 10:00:00,35.05,35.25,35.0,35.19,13500.0,31.3064,31.485,31.2617,31.4314,13500.0
2006-11-02 10:30:00,35.21,35.24,35.0,35.05,46600.0,31.4493,31.4761,31.2617,31.3064,46600.0
2006-11-02 11:00:00,35.11,35.24,35.08,35.11,14800.0,31.36,31.4761,31.3332,31.36,14800.0
2006-11-02 11:30:00,35.07,35.22,35.05,35.09,6600.0,31.3242,31.4582,31.3064,31.3421,6600.0
2006-11-02 12:00:00,35.13,35.27,35.12,35.16,8400.0,31.3778,31.5029,31.3689,31.4046,8400.0
2006-11-02 12:30:00,35.13,35.22,35.05,35.1,7400.0,31.3778,31.4582,31.3064,31.351,7400.0
2006-11-02 13:00:00,35.1,35.12,35.03,35.12,8100.0,31.351,31.3689,31.2885,31.3689,8100.0
2006-11-02 13:30:00,35.11,35.15,35.03,35.03,11000.0,31.36,31.3957,31.2885,31.2885,11000.0
2006-11-02 14:00:00,35.05,35.11,35.01,35.01,19900.0,31.3064,31.36,31.2706,31.2706,19900.0
2006-11-02 14:30:00,35.02,35.06,35.0,35.0,34300.0,31.2796,31.3153,31.2617,31.2617,34300.0
2006-11-02 15:00:00,35.02,35.06,35.0,35.0,24600.0,31.2796,31.3153,31.2617,31.2617,24600.0
2006-11-02 15:30:00,35.02,35.04,35.0,35.01,37500.0,31.2796,31.2974,31.2617,31.2706,37500.0
2006-11-03 09:30:00,35.09,35.3,35.04,35.07,16200.0,31.3421,31.5297,31.2974,31.3242,16200.0
2006-11-03 10:00:00,35.09,35.13,35.06,35.1,12500.0,31.3421,31.3778,31.3153,31.351,12500.0
2006-11-03 10:30:00,35.11,35.18,35.05,35.14,12700.0,31.36,31.4225,31.3064,31.3868,12700.0
2006-11-03 11:00:00,35.1,35.12,35.03,35.07,12500.0,31.351,31.3689,31.2885,31.3242,12500.0
2006-11-03 11:30:00,35.08,35.12,35.02,35.09,12100.0,31.3332,31.3689,31.2796,31.3421,12100.0
2006-11-03 12:00:00,35.07,35.13,35.03,35.1,5300.0,31.3242,31.3778,31.2885,31.351,5300.0
2006-11-03 12:30:00,35.13,35.23,35.1,35.1,4600.0,31.3778,31.4671,31.351,31.351,4600.0
2006-11-03 13:00:00,35.1,35.25,35.03,35.2,6700.0,31.351,31.485,31.2885,31.4403,6700.0
2006-11-03 13:30:00,35.19,35.26,35.12,35.23,5500.0,31.4314,31.4939,31.3689,31.4671,5500.0
2006-11-03 14:00:00,35.23,35.31,35.17,35.27,81000.0,31.4671,31.5386,31.4135,31.5029,81000.0
2006-11-03 14:30:00,35.27,35.35,35.27,35.31,5800.0,31.5029,31.5743,31.5029,31.5386,5800.0
2006-11-03 15:00:00,35.32,35.35,35.26,35.29,12400.0,31.5475,31.5743,31.4939,31.5207,12400.0
2006-11-03 15:30:00,35.3,35.37,35.24,35.28,71500.0,31.5297,31.5922,31.4761,31.5118,71500.0
2006-11-06 09:30:00,35.4,35.49,35.21,35.3,19700.0,31.619,31.6994,31.4493,31.5297,19700.0
2006-11-06 10:00:00,35.3,35.38,35.15,35.15,14200.0,31.5297,31.6011,31.3957,31.3957,14200.0
2006-11-06 10:30:00,35.09,35.25,35.06,35.2,8600.0,31.3421,31.485,31.3153,31.4403,8600.0
2006-11-06 11:00:00,35.23,35.31,35.22,35.31,7500.0,31.4671,31.5386,31.4582,31.5386,7500.0
2006-11-06 11:30:00,35.3,35.35,35.25,35.32,7800.0,31.5297,31.5743,31.485,31.5475,7800.0
2006-11-06 12:00:00,35.4,35.48,35.35,35.48,14200.0,31.619,31.6904,31.5743,31.6904,14200.0
2006-11-06 12:30:00,35.44,35.49,35.28,35.45,49000.0,31.6547,31.6994,31.5118,31.6636,49000.0
2006-11-06 13:00:00,35.44,35.48,35.4,35.42,16900.0,31.6547,31.6904,31.619,31.6368,16900.0
2006-11-06 13:30:00,35.42,35.44,35.3,35.33,15900.0,31.6368,31.6547,31.5297,31.5565,15900.0
2006-11-06 14:00:00,35.33,35.47,35.33,35.42,71800.0,31.5565,31.6815,31.5565,31.6368,71800.0
2006-11-06 14:30:00,35.47,35.52,35.44,35.45,22700.0,31.6815,31.7262,31.6547,31.6636,22700.0
2006-11-06 15:00:00,35.45,35.65,35.45,35.6,24700.0,31.6636,31.8423,31.6636,31.7976,24700.0
2006-11-06 15:30:00,35.57,36.0,35.37,35.48,31200.0,31.7708,32.1549,31.5922,31.6904,31200.0
2006-11-07 09:30:00,35.37,35.62,35.03,35.47,13200.0,31.5922,31.8155,31.2885,31.6815,13200.0
2006-11-07 10:00:00,35.46,35.82,35.44,35.67,9800.0,31.6726,31.9941,31.6547,31.8601,9800.0
2006-11-07 10:30:00,35.67,35.73,35.51,35.55,9200.0,31.8601,31.9137,31.7172,31.753,9200.0
2006-11-07 11:00:00,35.55,35.78,35.55,35.71,9400.0,31.753,31.9584,31.753,31.8959,9400.0
2006-11-07 11:30:00,35.75,35.95,35.7,35.95,379600.0,31.9316,32.1102,31.8869,32.1102,379600.0
2006-11-07 12:00:00,35.86,35.93,35.83,35.84,4800.0,32.0299,32.0924,32.0031,32.012,4800.0
2006-11-07 12:30:00,35.86,35.9,35.83,35.88,5500.0,32.0299,32.0656,32.0031,32.0477,5500.0
2006-11-07 13:00:00,35.87,35.87,35.75,35.77,10700.0,32.0388,32.0388,31.9316,31.9495,10700.0
2006-11-07 13:30:00,35.8,35.86,35.79,35.82,2600.0,31.9763,32.0299,31.9673,31.9941,2600.0
2006-11-07 14:00:00,35.86,35.87,35.75,35.8,139700.0,32.0299,32.0388,31.9316,31.9763,139700.0
2006-11-07 14:30:00,35.81,35.82,35.77,35.77,17300.0,31.9852,31.9941,31.9495,31.9495,17300.0
2006-11-07 15:00:00,35.77,35.86,35.63,35.77,19000.0,31.9495,32.0299,31.8244,31.9495,19000.0
2006-11-07 15:30:00,35.76,35.82,35.51,35.52,51700.0,31.9405,31.9941,31.7172,31.7262,51700.0
2006-11-08 09:30:00,35.29,35.68,35.05,35.35,8400.0,31.5207,31.8691,31.3064,31.5743,8400.0
2006-11-08 10:00:00,35.35,35.74,35.32,35.51,15100.0,31.5743,31.9227,31.5475,31.7172,15100.0
2006-11-08 10:30:00,35.5,35.8,35.46,35.46,20900.0,31.7083,31.9763,31.6726,31.6726,20900.0
2006-11-08 11:00:00,35.55,35.71,35.45,35.66,7000.0,31.753,31.8959,31.6636,31.8512,7000.0
2006-11-08 11:30:00,35.7,35.81,35.53,35.65,15800.0,31.8869,31.9852,31.7351,31.8423,15800.0
2006-11-08 12:00:00,35.62,35.7,35.35,35.39,5400.0,31.8155,31.8869,31.5743,31.6101,5400.0
2006-11-08 12:30:00,35.36,35.6,35.26,35.58,5800.0,31.5833,31.7976,31.4939,31.7798,5800.0
2006-11-08 13:00:00,35.56,35.56,35.37,35.37,1900.0,31.7619,31.7619,31.5922,31.5922,1900.0
2006-11-08 13:30:00,35.48,35.64,35.44,35.62,7800.0,31.6904,31.8333,31.6547,31.8155,7800.0
2006-11-08 14:00:00,35.6,35.9,35.56,35.73,6700.0,31.7976,32.0656,31.7619,31.9137,6700.0
2006-11-08 14:30:00,35.65,35.7,35.52,35.58,7600.0,31.8423,31.8869,31.7262,31.7798,7600.0
2006-11-08 15:00:00,35.59,35.59,35.45,35.56,7800.0,31.7887,31.7887,31.6636,31.7619,7800.0
2006-11-08 15:30:00,35.56,35.69,35.44,35.61,11200.0,31.7619,31.878,31.6547,31.8066,11200.0
2006-11-09 09:30:00,35.7,35.83,35.54,35.7,5900.0,31.8869,32.0031,31.744,31.8869,5900.0
2006-11-09 10:00:00,35.59,35.59,35.25,35.39,8400.0,31.7887,31.7887,31.485,31.6101,8400.0
2006-11-09 10:30:00,35.37,35.45,35.31,35.35,9200.0,31.5922,31.6636,31.5386,31.5743,9200.0
2006-11-09 11:00:00,35.37,35.42,35.21,35.23,6700.0,31.5922,31.6368,31.4493,31.4671,6700.0
2006-11-09 11:30:00,35.23,35.24,35.11,35.17,9200.0,31.4671,31.4761,31.36,31.4135,9200.0
2006-11-09 12:00:00,35.18,35.2,35.08,35.09,14800.0,31.4225,31.4403,31.3332,31.3421,14800.0
2006-11-09 12:30:00,35.11,35.11,35.0,35.03,22400.0,31.36,31.36,31.2617,31.2885,22400.0
2006-11-09 13:00:00,35.03,35.05,34.94,34.98,18000.0,31.2885,31.3064,31.2081,31.2438,18000.0
2006-11-09 13:30:00,34.98,35.06,34.97,35.02,21000.0,31.2438,31.3153,31.2349,31.2796,21000.0
2006-11-09 14:00:00,35.0,35.1,35.0,35.07,15600.0,31.2617,31.351,31.2617,31.3242,15600.0
2006-11-09 14:30:00,35.03,35.18,35.02,35.15,16000.0,31.2885,31.4225,31.2796,31.3957,16000.0
2006-11-09 15:00:00,35.15,35.24,35.07,35.24,29100.0,31.3957,31.4761,31.3242,31.4761,29100.0
2006-11-09 15:30:00,35.25,35.34,35.2,35.28,28900.0,31.485,31.5654,31.4403,31.5118,28900.0
2006-11-10 09:30:00,35.3,35.68,35.3,35.55,20000.0,31.5297,31.8691,31.5297,31.753,20000.0
2006-11-10 10:00:00,35.62,35.87,35.49,35.5,7500.0,31.8155,32.0388,31.6994,31.7083,7500.0
2006-11-10 10:30:00,35.46,35.74,35.43,35.74,9200.0,31.6726,31.9227,31.6458,31.9227,9200.0
2006-11-10 11:00:00,35.68,36.1,35.62,36.07,20800.0,31.8691,32.2442,31.8155,32.2174,20800.0
2006-11-10 11:30:00,36.07,36.16,35.95,36.1,14200.0,32.2174,32.2978,32.1102,32.2442,14200.0
2006-11-10 12:00:00,36.1,36.15,36.07,36.08,7300.0,32.2442,32.2889,32.2174,32.2264,7300.0
2006-11-10 12:30:00,36.04,36.1,36.02,36.02,7500.0,32.1906,32.2442,32.1728,32.1728,7500.0
2006-11-10 13:00:00,35.98,36.03,35.91,35.95,13000.0,32.137,32.1817,32.0745,32.1102,13000.0
2006-11-10 13:30:00,35.94,36.02,35.87,35.88,20700.0,32.1013,32.1728,32.0388,32.0477,20700.0
2006-11-10 14:00:00,35.9,36.15,35.88,36.15,17100.0,32.0656,32.2889,32.0477,32.2889,17100.0
2006-11-10 14:30:00,36.14,36.24,36.04,36.16,11100.0,32.2799,32.3693,32.1906,32.2978,11100.0
2006-11-10 15:00:00,36.1,36.18,36.06,36.06,6400.0,32.2442,32.3157,32.2085,32.2085,6400.0
2006-11-10 15:30:00,36.09,36.37,36.09,36.25,30000.0,32.2353,32.4854,32.2353,32.3782,30000.0
2006-11-13 09:30:00,36.2,36.55,36.07,36.55,8700.0,32.3335,32.6462,32.2174,32.6462,8700.0
2006-11-13 10:00:00,36.59,36.69,36.5,36.52,10500.0,32.6819,32.7712,32.6015,32.6194,10500.0
2006-11-13 10:30:00,36.51,36.54,36.35,36.46,8400.0,32.6104,32.6372,32.4675,32.5658,8400.0
2006-11-13 11:00:00,36.4,36.64,36.4,36.53,8300.0,32.5122,32.7265,32.5122,32.6283,8300.0
2006-11-13 11:30:00,36.5,36.54,36.18,36.41,5000.0,32.6015,32.6372,32.3157,32.5211,5000.0
2006-11-13 12:00:00,36.42,36.75,36.42,36.67,5400.0,32.53,32.8248,32.53,32.7533,5400.0
2006-11-13 12:30:00,36.67,36.69,36.42,36.42,7300.0,32.7533,32.7712,32.53,32.53,7300.0
2006-11-13 13:00:00,36.42,36.57,36.38,36.53,3700.0,32.53,32.664,32.4943,32.6283,3700.0
2006-11-13 13:30:00,36.51,36.63,36.4,36.58,4600.0,32.6104,32.7176,32.5122,32.6729,4600.0
2006-11-13 14:00:00,36.6,36.62,36.48,36.62,6700.0,32.6908,32.7087,32.5836,32.7087,6700.0
2006-11-13 14:30:00,36.62,36.68,36.46,36.5,9900.0,32.7087,32.7623,32.5658,32.6015,9900.0
2006-11-13 15:00:00,36.42,36.51,36.37,36.46,23300.0,32.53,32.6104,32.4854,32.5658,23300.0
2006-11-13 15:30:00,36.42,36.54,36.41,36.5,16100.0,32.53,32.6372,32.5211,32.6015,16100.0
2006-11-14 09:30:00,36.55,36.55,36.2,36.31,7700.0,32.6462,32.6462,32.3335,32.4318,7700.0
2006-11-14 10:00:00,36.31,36.41,36.14,36.33,8400.0,32.4318,32.5211,32.2799,32.4497,8400.0
2006-11-14 10:30:00,36.33,36.41,36.33,36.4,6400.0,32.4497,32.5211,32.4497,32.5122,6400.0
2006-11-14 11:00:00,36.36,36.39,36.29,36.39,1400.0,32.4764,32.5032,32.4139,32.5032,1400.0
2006-11-14 11:30:00,36.39,36.39,36.32,36.39,2600.0,32.5032,32.5032,32.4407,32.5032,2600.0
2006-11-14 12:00:00,36.39,36.55,36.38,36.5,13700.0,32.5032,32.6462,32.4943,32.6015,13700.0
2006-11-14 12:30:00,36.5,36.55,36.5,36.55,3100.0,32.6015,32.6462,32.6015,32.6462,3100.0
2006-11-14 13:00:00,36.59,36.6,36.51,36.51,1800.0,32.6819,32.6908,32.6104,32.6104,1800.0
2006-11-14 13:30:00,36.54,36.54,36.5,36.51,1200.0,32.6372,32.6372,32.6015,32.6104,1200.0
2006-11-14 14:00:00,36.54,36.66,36.54,36.66,5800.0,32.6372,32.7444,32.6372,32.7444,5800.0
2006-11-14 14:30:00,36.67,36.92,36.59,36.84,10200.0,32.7533,32.9766,32.6819,32.9052,10200.0
2006-11-14 15:00:00,36.84,37.02,36.81,36.84,8100.0,32.9052,33.066,32.8784,32.9052,8100.0
2006-11-14 15:30:00,36.79,37.26,36.79,37.26,22700.0,32.8605,33.2803,32.8605,33.2803,22700.0
2006-11-15 09:30:00,37.12,37.24,37.02,37.13,15700.0,33.1553,33.2625,33.066,33.1642,15700.0
2006-11-15 10:00:00,37.13,37.21,37.05,37.2,8600.0,33.1642,33.2357,33.0927,33.2267,8600.0
2006-11-15 10:30:00,37.22,37.28,37.08,37.18,6400.0,33.2446,33.2982,33.1195,33.2089,6400.0
2006-11-15 11:00:00,37.13,37.2,37.06,37.09,6300.0,33.1642,33.2267,33.1017,33.1285,6300.0
2006-11-15 11:30:00,37.11,37.17,36.96,37.05,9700.0,33.1463,33.1999,33.0124,33.0927,9700.0
2006-11-15 12:00:00,37.0,37.12,36.96,37.1,16900.0,33.0481,33.1553,33.0124,33.1374,16900.0
2006-11-15 12:30:00,37.1,37.14,37.08,37.12,3700.0,33.1374,33.1731,33.1195,33.1553,3700.0
2006-11-15 13:00:00,37.11,37.12,37.03,37.09,13300.0,33.1463,33.1553,33.0749,33.1285,13300.0
2006-11-15 13:30:00,37.07,37.15,37.03,37.15,23700.0,33.1106,33.1821,33.0749,33.1821,23700.0
2006-11-15 14:00:00,37.14,37.18,36.97,36.97,32500.0,33.1731,33.2089,33.0213,33.0213,32500.0
2006-11-15 14:30:00,36.97,37.14,36.89,36.95,24000.0,33.0213,33.1731,32.9498,33.0034,24000.0
2006-11-15 15:00:00,36.95,37.03,36.84,36.93,20200.0,33.0034,33.0749,32.9052,32.9856,20200.0
2006-11-15 15:30:00,36.92,37.07,36.91,37.05,9900.0,32.9766,33.1106,32.9677,33.0927,9900.0
2006-11-16 09:30:00,37.25,37.38,36.9,37.23,25800.0,33.2714,33.3875,32.9588,33.2535,25800.0
2006-11-16 10:00:00,37.24,37.24,36.91,37.0,18000.0,33.2625,33.2625,32.9677,33.0481,18000.0
2006-11-16 10:30:00,36.93,37.15,36.78,36.78,10800.0,32.9856,33.1821,32.8516,32.8516,10800.0
2006-11-16 11:00:00,36.85,36.99,36.75,36.84,36200.0,32.9141,33.0392,32.8248,32.9052,36200.0
2006-11-16 11:30:00,36.84,36.89,36.77,36.77,6600.0,32.9052,32.9498,32.8427,32.8427,6600.0
2006-11-16 12:00:00,36.82,37.0,36.82,36.99,5500.0,32.8873,33.0481,32.8873,33.0392,5500.0
2006-11-16 12:30:00,36.96,37.0,36.86,36.94,71500.0,33.0124,33.0481,32.923,32.9945,71500.0
2006-11-16 13:00:00,36.93,37.26,36.91,37.26,131200.0,32.9856,33.2803,32.9677,33.2803,131200.0
2006-11-16 13:30:00,37.27,37.45,37.26,37.43,15100.0,33.2893,33.45,33.2803,33.4322,15100.0
2006-11-16 14:00:00,37.41,37.42,37.35,37.42,4500.0,33.4143,33.4232,33.3607,33.4232,4500.0
2006-11-16 14:30:00,37.39,37.45,37.33,37.4,5400.0,33.3964,33.45,33.3428,33.4054,5400.0
2006-11-16 15:00:00,37.33,37.45,37.29,37.43,7600.0,33.3428,33.45,33.3071,33.4322,7600.0
2006-11-16 15:30:00,37.42,37.45,37.39,37.44,28500.0,33.4232,33.45,33.3964,33.4411,28500.0
2006-11-17 09:30:00,37.4,37.4,37.16,37.28,14500.0,33.4054,33.4054,33.191,33.2982,14500.0
2006-11-17 10:00:00,37.35,37.44,37.16,37.16,15200.0,33.3607,33.4411,33.191,33.191,15200.0
2006-11-17 10:30:00,37.11,37.22,37.04,37.15,4900.0,33.1463,33.2446,33.0838,33.1821,4900.0
2006-11-17 11:00:00,37.19,37.19,36.97,37.1,16600.0,33.2178,33.2178,33.0213,33.1374,16600.0
2006-11-17 11:30:00,37.06,37.1,37.01,37.1,11600.0,33.1017,33.1374,33.057,33.1374,11600.0
2006-11-17 12:00:00,37.09,37.16,37.08,37.1,2700.0,33.1285,33.191,33.1195,33.1374,2700.0
2006-11-17 12:30:00,37.14,37.24,37.1,37.1,3300.0,33.1731,33.2625,33.1374,33.1374,3300.0
2006-11-17 13:00:00,37.12,37.15,37.0,37.0,3100.0,33.1553,33.1821,33.0481,33.0481,3100.0
2006-11-17 13:30:00,37.0,37.1,36.86,37.04,8300.0,33.0481,33.1374,32.923,33.0838,8300.0
2006-11-17 14:00:00,37.04,37.14,37.0,37.06,15600.0,33.0838,33.1731,33.0481,33.1017,15600.0
2006-11-17 14:30:00,37.06,37.1,36.92,36.99,30400.0,33.1017,33.1374,32.9766,33.0392,30400.0
2006-11-17 15:00:00,37.0,37.08,36.93,37.01,16100.0,33.0481,33.1195,32.9856,33.057,16100.0
2006-11-17 15:30:00,37.01,37.26,37.0,37.21,16700.0,33.057,33.2803,33.0481,33.2357,16700.0
2006-11-20 09:30:00,36.9,37.19,36.9,37.14,14800.0,33.012,33.2714,33.012,33.2267,14800.0
2006-11-20 10:00:00,37.14,37.3,37.02,37.18,11900.0,33.2267,33.3698,33.1193,33.2625,11900.0
2006-11-20 10:30:00,37.15,37.45,37.05,37.45,20500.0,33.2356,33.504,33.1462,33.504,20500.0
2006-11-20 11:00:00,37.45,37.45,37.26,37.41,17900.0,33.504,33.504,33.334,33.4682,17900.0
2006-11-20 11:30:00,37.43,37.45,37.27,37.34,11300.0,33.4861,33.504,33.343,33.4056,11300.0
2006-11-20 12:00:00,37.35,37.36,37.22,37.22,5600.0,33.4145,33.4235,33.2982,33.2982,5600.0
2006-11-20 12:30:00,37.24,37.24,37.06,37.08,9100.0,33.3161,33.3161,33.1551,33.173,9100.0
2006-11-20 13:00:00,37.12,37.14,37.01,37.14,3900.0,33.2088,33.2267,33.1104,33.2267,3900.0
2006-11-20 13:30:00,37.1,37.16,37.08,37.16,3800.0,33.1909,33.2446,33.173,33.2446,3800.0
2006-11-20 14:00:00,37.14,37.21,37.0,37.07,5100.0,33.2267,33.2893,33.1014,33.164,5100.0
2006-11-20 14:30:00,37.07,37.18,37.0,37.18,6000.0,33.164,33.2625,33.1014,33.2625,6000.0
2006-11-20 15:00:00,37.17,37.21,37.0,37.08,16800.0,33.2535,33.2893,33.1014,33.173,16800.0
2006-11-20 15:30:00,37.09,37.2,37.01,37.17,18600.0,33.1819,33.2803,33.1104,33.2535,18600.0
2006-11-21 09:30:00,37.25,37.41,37.18,37.18,7000.0,33.3251,33.4682,33.2625,33.2625,7000.0
2006-11-21 10:00:00,37.17,37.29,36.95,37.12,24000.0,33.2535,33.3609,33.0567,33.2088,24000.0
2006-11-21 10:30:00,37.17,37.25,37.1,37.23,5600.0,33.2535,33.3251,33.1909,33.3072,5600.0
2006-11-21 11:00:00,37.32,37.32,36.94,37.01,13000.0,33.3877,33.3877,33.0477,33.1104,13000.0
2006-11-21 11:30:00,37.0,37.32,36.94,37.27,27000.0,33.1014,33.3877,33.0477,33.343,27000.0
2006-11-21 12:00:00,37.32,37.48,37.3,37.39,22300.0,33.3877,33.5308,33.3698,33.4503,22300.0
2006-11-21 12:30:00,37.42,37.45,37.42,37.42,9100.0,33.4772,33.504,33.4772,33.4772,9100.0
2006-11-21 13:00:00,37.42,37.45,37.19,37.19,17000.0,33.4772,33.504,33.2714,33.2714,17000.0
2006-11-21 13:30:00,37.22,37.28,37.17,37.24,3400.0,33.2982,33.3519,33.2535,33.3161,3400.0
2006-11-21 14:00:00,37.23,37.28,37.23,37.26,3200.0,33.3072,33.3519,33.3072,33.334,3200.0
2006-11-21 14:30:00,37.26,37.44,37.26,37.38,18900.0,33.334,33.4951,33.334,33.4414,18900.0
2006-11-21 15:00:00,37.43,37.43,37.26,37.35,20700.0,33.4861,33.4861,33.334,33.4145,20700.0
2006-11-21 15:30:00,37.35,37.44,37.26,37.44,18100.0,33.4145,33.4951,33.334,33.4951,18100.0
2006-11-22 09:30:00,37.4,37.4,37.01,37.07,8600.0,33.4593,33.4593,33.1104,33.164,8600.0
2006-11-22 10:00:00,37.05,37.1,36.87,37.02,50800.0,33.1462,33.1909,32.9851,33.1193,50800.0
2006-11-22 10:30:00,37.05,37.19,36.95,37.07,13500.0,33.1462,33.2714,33.0567,33.164,13500.0
2006-11-22 11:00:00,37.03,37.18,37.01,37.07,20900.0,33.1283,33.2625,33.1104,33.164,20900.0
2006-11-22 11:30:00,37.14,37.24,37.07,37.07,3900.0,33.2267,33.3161,33.164,33.164,3900.0
2006-11-22 12:00:00,37.11,37.28,37.1,37.14,8100.0,33.1998,33.3519,33.1909,33.2267,8100.0
2006-11-22 12:30:00,37.14,37.18,37.1,37.1,3000.0,33.2267,33.2625,33.1909,33.1909,3000.0
2006-11-22 13:00:00,37.1,37.17,37.05,37.07,10600.0,33.1909,33.2535,33.1462,33.164,10600.0
2006-11-22 13:30:00,37.1,37.23,37.1,37.22,1600.0,33.1909,33.3072,33.1909,33.2982,1600.0
2006-11-22 14:00:00,37.17,37.21,37.1,37.12,2300.0,33.2535,33.2893,33.1909,33.2088,2300.0
2006-11-22 14:30:00,37.13,37.35,37.08,37.35,4200.0,33.2177,33.4145,33.173,33.4145,4200.0
2006-11-22 15:00:00,37.33,37.4,37.16,37.16,3700.0,33.3967,33.4593,33.2446,33.2446,3700.0
2006-11-22 15:30:00,37.16,37.29,37.11,37.29,7700.0,33.2446,33.3609,33.1998,33.3609,7700.0
2006-11-24 09:30:00,36.89,36.9,36.73,36.82,19400.0,33.003,33.012,32.8599,32.9404,19400.0
2006-11-24 10:00:00,36.84,37.16,36.84,37.06,4500.0,32.9583,33.2446,32.9583,33.1551,4500.0
2006-11-24 10:30:00,37.08,37.2,37.05,37.2,2100.0,33.173,33.2803,33.1462,33.2803,2100.0
2006-11-24 11:00:00,37.21,37.44,37.21,37.44,10300.0,33.2893,33.4951,33.2893,33.4951,10300.0
2006-11-24 11:30:00,37.44,37.45,37.43,37.43,1000.0,33.4951,33.504,33.4861,33.4861,1000.0
2006-11-24 12:00:00,37.39,37.41,37.37,37.37,500.0,33.4503,33.4682,33.4324,33.4324,500.0
2006-11-24 12:30:00,37.38,37.45,37.28,37.31,4500.0,33.4414,33.504,33.3519,33.3788,4500.0
2006-11-24 13:00:00,37.42,37.42,37.42,37.42,7700.0,33.4772,33.4772,33.4772,33.4772,7700.0
2006-11-24 13:30:00,37.42,37.42,37.42,37.42,0.0,33.4772,33.4772,33.4772,33.4772,0.0
2006-11-24 14:00:00,37.42,37.42,37.42,37.42,0.0,33.4772,33.4772,33.4772,33.4772,0.0
2006-11-24 14:30:00,37.42,37.42,37.42,37.42,0.0,33.4772,33.4772,33.4772,33.4772,0.0
2006-11-24 15:00:00,37.42,37.42,37.42,37.42,0.0,33.4772,33.4772,33.4772,33.4772,0.0
2006-11-24 15:30:00,37.42,37.42,37.42,37.42,0.0,33.4772,33.4772,33.4772,33.4772,0.0
2006-11-27 09:30:00,37.17,37.21,36.97,37.0,14900.0,33.2535,33.2893,33.0746,33.1014,14900.0
2006-11-27 10:00:00,37.0,37.14,36.95,37.04,31100.0,33.1014,33.2267,33.0567,33.1372,31100.0
2006-11-27 10:30:00,37.05,37.16,37.0,37.09,17200.0,33.1462,33.2446,33.1014,33.1819,17200.0
2006-11-27 11:00:00,37.06,37.06,36.99,37.02,13400.0,33.1551,33.1551,33.0925,33.1193,13400.0
2006-11-27 11:30:00,37.02,37.14,37.0,37.07,8500.0,33.1193,33.2267,33.1014,33.164,8500.0
2006-11-27 12:00:00,37.06,37.12,37.01,37.02,2600.0,33.1551,33.2088,33.1104,33.1193,2600.0
2006-11-27 12:30:00,37.02,37.09,36.98,37.01,46600.0,33.1193,33.1819,33.0835,33.1104,46600.0
2006-11-27 13:00:00,37.01,37.03,36.94,36.96,12600.0,33.1104,33.1283,33.0477,33.0656,12600.0
2006-11-27 13:30:00,36.93,36.97,36.75,36.88,11600.0,33.0388,33.0746,32.8778,32.9941,11600.0
2006-11-27 14:00:00,36.92,36.92,36.84,36.9,9600.0,33.0299,33.0299,32.9583,33.012,9600.0
2006-11-27 14:30:00,36.93,37.01,36.9,37.0,40200.0,33.0388,33.1104,33.012,33.1014,40200.0
2006-11-27 15:00:00,37.0,37.03,36.95,37.0,23300.0,33.1014,33.1283,33.0567,33.1014,23300.0
2006-11-27 15:30:00,37.0,37.07,36.89,36.94,19500.0,33.1014,33.164,33.003,33.0477,19500.0
2006-11-28 09:30:00,36.8,36.87,36.53,36.71,21100.0,32.9225,32.9851,32.6809,32.842,21100.0
2006-11-28 10:00:00,36.79,36.85,36.55,36.73,7900.0,32.9135,32.9672,32.6988,32.8599,7900.0
2006-11-28 10:30:00,36.84,37.18,36.79,37.18,8600.0,32.9583,33.2625,32.9135,33.2625,8600.0
2006-11-28 11:00:00,37.14,37.21,36.95,36.98,6300.0,33.2267,33.2893,33.0567,33.0835,6300.0
2006-11-28 11:30:00,36.96,37.19,36.86,36.86,8400.0,33.0656,33.2714,32.9762,32.9762,8400.0
2006-11-28 12:00:00,36.8,36.95,36.8,36.9,7600.0,32.9225,33.0567,32.9225,33.012,7600.0
2006-11-28 12:30:00,36.92,36.92,36.82,36.91,5200.0,33.0299,33.0299,32.9404,33.0209,5200.0
2006-11-28 13:00:00,36.84,36.91,36.84,36.89,9000.0,32.9583,33.0209,32.9583,33.003,9000.0
2006-11-28 13:30:00,36.89,36.94,36.82,36.89,5100.0,33.003,33.0477,32.9404,33.003,5100.0
2006-11-28 14:00:00,36.89,37.01,36.87,37.0,10100.0,33.003,33.1104,32.9851,33.1014,10100.0
2006-11-28 14:30:00,37.0,37.06,36.96,37.01,3900.0,33.1014,33.1551,33.0656,33.1104,3900.0
2006-11-28 15:00:00,36.98,37.16,36.96,37.07,9400.0,33.0835,33.2446,33.0656,33.164,9400.0
2006-11-28 15:30:00,37.07,37.11,36.94,36.99,13300.0,33.164,33.1998,33.0477,33.0925,13300.0
2006-11-29 09:30:00,37.22,37.22,36.9,36.91,9900.0,33.2982,33.2982,33.012,33.0209,9900.0
2006-11-29 10:00:00,36.91,37.29,36.9,37.02,18000.0,33.0209,33.3609,33.012,33.1193,18000.0
2006-11-29 10:30:00,37.01,37.15,36.94,36.94,10900.0,33.1104,33.2356,33.0477,33.0477,10900.0
2006-11-29 11:00:00,37.0,37.15,36.99,37.05,9500.0,33.1014,33.2356,33.0925,33.1462,9500.0
2006-11-29 11:30:00,36.98,37.02,36.93,37.0,7600.0,33.0835,33.1193,33.0388,33.1014,7600.0
2006-11-29 12:00:00,37.0,37.04,36.95,36.96,7600.0,33.1014,33.1372,33.0567,33.0656,7600.0
2006-11-29 12:30:00,36.95,37.01,36.95,36.98,6600.0,33.0567,33.1104,33.0567,33.0835,6600.0
2006-11-29 13:00:00,36.94,37.01,36.92,36.99,10100.0,33.0477,33.1104,33.0299,33.0925,10100.0
2006-11-29 13:30:00,36.98,37.15,36.88,37.12,23400.0,33.0835,33.2356,32.9941,33.2088,23400.0
2006-11-29 14:00:00,37.13,37.13,36.97,37.0,7600.0,33.2177,33.2177,33.0746,33.1014,7600.0
2006-11-29 14:30:00,36.97,37.13,36.97,37.05,2300.0,33.0746,33.2177,33.0746,33.1462,2300.0
2006-11-29 15:00:00,37.11,37.21,37.1,37.17,2900.0,33.1998,33.2893,33.1909,33.2535,2900.0
2006-11-29 15:30:00,37.2,37.3,37.1,37.23,6500.0,33.2803,33.3698,33.1909,33.3072,6500.0
2006-11-30 09:30:00,37.2,37.45,36.93,37.35,8000.0,33.2803,33.504,33.0388,33.4145,8000.0
2006-11-30 10:00:00,37.27,37.27,36.95,37.04,16300.0,33.343,33.343,33.0567,33.1372,16300.0
2006-11-30 10:30:00,37.08,37.25,37.0,37.15,10100.0,33.173,33.3251,33.1014,33.2356,10100.0
2006-11-30 11:00:00,37.15,37.28,37.15,37.23,2900.0,33.2356,33.3519,33.2356,33.3072,2900.0
2006-11-30 11:30:00,37.18,37.23,37.06,37.18,5400.0,33.2625,33.3072,33.1551,33.2625,5400.0
2006-11-30 12:00:00,37.15,37.26,37.15,37.26,2400.0,33.2356,33.334,33.2356,33.334,2400.0
2006-11-30 12:30:00,37.29,37.34,37.26,37.29,2700.0,33.3609,33.4056,33.334,33.3609,2700.0
2006-11-30 13:00:00,37.3,37.42,37.3,37.42,3300.0,33.3698,33.4772,33.3698,33.4772,3300.0
2006-11-30 13:30:00,37.43,37.44,37.32,37.32,4200.0,33.4861,33.4951,33.3877,33.3877,4200.0
2006-11-30 14:00:00,37.39,37.41,37.35,37.41,3100.0,33.4503,33.4682,33.4145,33.4682,3100.0
2006-11-30 14:30:00,37.44,37.45,37.39,37.44,19900.0,33.4951,33.504,33.4503,33.4951,19900.0
2006-11-30 15:00:00,37.45,37.45,37.32,37.45,9200.0,33.504,33.504,33.3877,33.504,9200.0
2006-11-30 15:30:00,37.45,37.45,37.39,37.42,13800.0,33.504,33.504,33.4503,33.4772,13800.0
2006-12-01 09:30:00,37.33,37.35,36.95,36.96,14900.0,33.3967,33.4145,33.0567,33.0656,14900.0
2006-12-01 10:00:00,37.0,37.1,36.91,36.95,36000.0,33.1014,33.1909,33.0209,33.0567,36000.0
2006-12-01 10:30:00,37.01,37.05,36.95,37.05,11500.0,33.1104,33.1462,33.0567,33.1462,11500.0
2006-12-01 11:00:00,37.05,37.05,36.95,36.99,14900.0,33.1462,33.1462,33.0567,33.0925,14900.0
2006-12-01 11:30:00,37.0,37.25,37.0,37.21,10400.0,33.1014,33.3251,33.1014,33.2893,10400.0
2006-12-01 12:00:00,37.24,37.24,37.02,37.08,7900.0,33.3161,33.3161,33.1193,33.173,7900.0
2006-12-01 12:30:00,37.08,37.25,37.05,37.05,5200.0,33.173,33.3251,33.1462,33.1462,5200.0
2006-12-01 13:00:00,37.07,37.19,37.0,37.0,8700.0,33.164,33.2714,33.1014,33.1014,8700.0
2006-12-01 13:30:00,37.0,37.04,36.86,37.04,15700.0,33.1014,33.1372,32.9762,33.1372,15700.0
2006-12-01 14:00:00,37.05,37.16,36.92,36.97,9000.0,33.1462,33.2446,33.0299,33.0746,9000.0
2006-12-01 14:30:00,36.97,37.05,36.9,37.05,13100.0,33.0746,33.1462,33.012,33.1462,13100.0
2006-12-01 15:00:00,37.07,37.2,37.04,37.1,11100.0,33.164,33.2803,33.1372,33.1909,11100.0
2006-12-01 15:30:00,37.12,37.45,37.09,37.32,10100.0,33.2088,33.504,33.1819,33.3877,10100.0
2006-12-04 09:30:00,37.39,37.67,37.22,37.22,17100.0,33.4503,33.7008,33.2982,33.2982,17100.0
2006-12-04 10:00:00,37.22,37.43,37.15,37.4,20700.0,33.2982,33.4861,33.2356,33.4593,20700.0
2006-12-04 10:30:00,37.38,37.38,37.08,37.23,13000.0,33.4414,33.4414,33.173,33.3072,13000.0
2006-12-04 11:00:00,37.22,37.45,37.08,37.43,14600.0,33.2982,33.504,33.173,33.4861,14600.0
2006-12-04 11:30:00,37.42,37.45,37.26,37.34,4000.0,33.4772,33.504,33.334,33.4056,4000.0
2006-12-04 12:00:00,37.31,37.35,37.09,37.09,9200.0,33.3788,33.4145,33.1819,33.1819,9200.0
2006-12-04 12:30:00,37.12,37.24,37.04,37.24,12400.0,33.2088,33.3161,33.1372,33.3161,12400.0
2006-12-04 13:00:00,37.16,37.35,37.09,37.24,9800.0,33.2446,33.4145,33.1819,33.3161,9800.0
2006-12-04 13:30:00,37.21,37.28,37.13,37.19,6300.0,33.2893,33.3519,33.2177,33.2714,6300.0
2006-12-04 14:00:00,37.17,37.23,37.06,37.08,13600.0,33.2535,33.3072,33.1551,33.173,13600.0
2006-12-04 14:30:00,37.08,37.37,37.08,37.34,11600.0,33.173,33.4324,33.173,33.4056,11600.0
2006-12-04 15:00:00,37.36,37.37,37.16,37.17,20900.0,33.4235,33.4324,33.2446,33.2535,20900.0
2006-12-04 15:30:00,37.17,37.29,37.09,37.26,21300.0,33.2535,33.3609,33.1819,33.334,21300.0
2006-12-05 09:30:00,37.35,37.35,37.14,37.23,6400.0,33.4145,33.4145,33.2267,33.3072,6400.0
2006-12-05 10:00:00,37.24,37.45,37.21,37.38,11900.0,33.3161,33.504,33.2893,33.4414,11900.0
2006-12-05 10:30:00,37.28,37.42,37.28,37.39,10200.0,33.3519,33.4772,33.3519,33.4503,10200.0
2006-12-05 11:00:00,37.39,37.4,37.28,37.4,6700.0,33.4503,33.4593,33.3519,33.4593,6700.0
2006-12-05 11:30:00,37.44,37.45,37.31,37.31,14400.0,33.4951,33.504,33.3788,33.3788,14400.0
2006-12-05 12:00:00,37.33,37.4,37.3,37.39,4900.0,33.3967,33.4593,33.3698,33.4503,4900.0
2006-12-05 12:30:00,37.4,37.4,37.29,37.36,17700.0,33.4593,33.4593,33.3609,33.4235,17700.0
2006-12-05 13:00:00,37.31,37.44,37.31,37.31,10000.0,33.3788,33.4951,33.3788,33.3788,10000.0
2006-12-05 13:30:00,37.32,37.32,37.23,37.29,22200.0,33.3877,33.3877,33.3072,33.3609,22200.0
2006-12-05 14:00:00,37.32,37.34,37.15,37.15,54000.0,33.3877,33.4056,33.2356,33.2356,54000.0
2006-12-05 14:30:00,37.19,37.32,37.12,37.22,24600.0,33.2714,33.3877,33.2088,33.2982,24600.0
2006-12-05 15:00:00,37.24,37.34,37.11,37.29,37200.0,33.3161,33.4056,33.1998,33.3609,37200.0
2006-12-05 15:30:00,37.18,37.26,37.16,37.18,22100.0,33.2625,33.334,33.2446,33.2625,22100.0
2006-12-06 09:30:00,37.07,37.07,36.59,36.63,26600.0,33.164,33.164,32.7346,32.7704,26600.0
2006-12-06 10:00:00,36.65,37.08,36.56,37.0,40900.0,32.7883,33.173,32.7078,33.1014,40900.0
2006-12-06 10:30:00,37.0,37.15,36.91,36.99,34100.0,33.1014,33.2356,33.0209,33.0925,34100.0
2006-12-06 11:00:00,36.97,37.07,36.88,36.93,41200.0,33.0746,33.164,32.9941,33.0388,41200.0
2006-12-06 11:30:00,36.97,37.13,36.93,37.12,36100.0,33.0746,33.2177,33.0388,33.2088,36100.0
2006-12-06 12:00:00,37.12,37.26,37.08,37.25,59300.0,33.2088,33.334,33.173,33.3251,59300.0
2006-12-06 12:30:00,37.25,37.34,37.19,37.22,38400.0,33.3251,33.4056,33.2714,33.2982,38400.0
2006-12-06 13:00:00,37.22,37.26,37.19,37.21,37700.0,33.2982,33.334,33.2714,33.2893,37700.0
2006-12-06 13:30:00,37.22,37.25,37.16,37.19,14700.0,33.2982,33.3251,33.2446,33.2714,14700.0
2006-12-06 14:00:00,37.16,37.31,37.16,37.2,22600.0,33.2446,33.3788,33.2446,33.2803,22600.0
2006-12-06 14:30:00,37.2,37.2,37.08,37.14,12500.0,33.2803,33.2803,33.173,33.2267,12500.0
2006-12-06 15:00:00,37.13,37.16,37.1,37.16,33600.0,33.2177,33.2446,33.1909,33.2446,33600.0
2006-12-06 15:30:00,37.16,37.2,37.11,37.13,39000.0,33.2446,33.2803,33.1998,33.2177,39000.0
2006-12-07 09:30:00,37.12,37.18,36.98,37.1,13700.0,33.2088,33.2625,33.0835,33.1909,13700.0
2006-12-07 10:00:00,37.07,37.1,36.96,37.02,25000.0,33.164,33.1909,33.0656,33.1193,25000.0
2006-12-07 10:30:00,37.01,37.1,36.97,37.06,51300.0,33.1104,33.1909,33.0746,33.1551,51300.0
2006-12-07 11:00:00,37.12,37.23,37.06,37.06,8700.0,33.2088,33.3072,33.1551,33.1551,8700.0
2006-12-07 11:30:00,37.06,37.27,37.06,37.21,13400.0,33.1551,33.343,33.1551,33.2893,13400.0
2006-12-07 12:00:00,37.18,37.3,37.17,37.26,7900.0,33.2625,33.3698,33.2535,33.334,7900.0
2006-12-07 12:30:00,37.26,37.3,37.23,37.3,14300.0,33.334,33.3698,33.3072,33.3698,14300.0
2006-12-07 13:00:00,37.28,37.3,37.26,37.29,6200.0,33.3519,33.3698,33.334,33.3609,6200.0
2006-12-07 13:30:00,37.3,37.3,37.27,37.3,7100.0,33.3698,33.3698,33.343,33.3698,7100.0
2006-12-07 14:00:00,37.27,37.28,36.99,37.01,12400.0,33.343,33.3519,33.0925,33.1104,12400.0
2006-12-07 14:30:00,37.04,37.13,37.02,37.1,9100.0,33.1372,33.2177,33.1193,33.1909,9100.0
2006-12-07 15:00:00,37.1,37.11,37.0,37.09,25200.0,33.1909,33.1998,33.1014,33.1819,25200.0
2006-12-07 15:30:00,37.1,37.24,37.09,37.18,18900.0,33.1909,33.3161,33.1819,33.2625,18900.0
2006-12-08 09:30:00,37.0,37.24,36.91,37.21,16400.0,33.1014,33.3161,33.0209,33.2893,16400.0
2006-12-08 10:00:00,37.2,37.2,37.07,37.15,36400.0,33.2803,33.2803,33.164,33.2356,36400.0
2006-12-08 10:30:00,37.15,37.39,37.07,37.35,11100.0,33.2356,33.4503,33.164,33.4145,11100.0
2006-12-08 11:00:00,37.35,37.58,37.35,37.58,24600.0,33.4145,33.6203,33.4145,33.6203,24600.0
2006-12-08 11:30:00,37.57,37.6,37.53,37.6,21400.0,33.6114,33.6382,33.5756,33.6382,21400.0
2006-12-08 12:00:00,37.55,37.55,37.45,37.54,36100.0,33.5935,33.5935,33.504,33.5845,36100.0
2006-12-08 12:30:00,37.54,37.67,37.54,37.67,4300.0,33.5845,33.7008,33.5845,33.7008,4300.0
2006-12-08 13:00:00,37.65,37.66,37.62,37.62,2600.0,33.6829,33.6919,33.6561,33.6561,2600.0
2006-12-08 13:30:00,37.66,37.67,37.47,37.47,9800.0,33.6919,33.7008,33.5219,33.5219,9800.0
2006-12-08 14:00:00,37.47,37.57,37.47,37.47,12100.0,33.5219,33.6114,33.5219,33.5219,12100.0
2006-12-08 14:30:00,37.47,37.59,37.47,37.59,10200.0,33.5219,33.6293,33.5219,33.6293,10200.0
2006-12-08 15:00:00,37.59,37.59,37.43,37.45,20500.0,33.6293,33.6293,33.4861,33.504,20500.0
2006-12-08 15:30:00,37.45,37.55,37.35,37.51,35900.0,33.504,33.5935,33.4145,33.5577,35900.0
2006-12-11 09:30:00,37.52,37.52,37.11,37.2,3800.0,33.5666,33.5666,33.1998,33.2803,3800.0
2006-12-11 10:00:00,37.16,37.22,37.02,37.07,10500.0,33.2446,33.2982,33.1193,33.164,10500.0
2006-12-11 10:30:00,37.05,37.13,37.03,37.05,4100.0,33.1462,33.2177,33.1283,33.1462,4100.0
2006-12-11 11:00:00,37.05,37.11,37.03,37.08,6500.0,33.1462,33.1998,33.1283,33.173,6500.0
2006-12-11 11:30:00,37.02,37.13,37.02,37.05,7500.0,33.1193,33.2177,33.1193,33.1462,7500.0
2006-12-11 12:00:00,37.02,37.09,37.0,37.04,6100.0,33.1193,33.1819,33.1014,33.1372,6100.0
2006-12-11 12:30:00,37.05,37.09,36.95,36.95,34100.0,33.1462,33.1819,33.0567,33.0567,34100.0
2006-12-11 13:00:00,36.97,37.07,36.92,37.0,6600.0,33.0746,33.164,33.0299,33.1014,6600.0
2006-12-11 13:30:00,37.06,37.23,36.95,37.23,18100.0,33.1551,33.3072,33.0567,33.3072,18100.0
2006-12-11 14:00:00,37.23,37.24,37.03,37.04,13600.0,33.3072,33.3161,33.1283,33.1372,13600.0
2006-12-11 14:30:00,37.05,37.06,36.91,36.97,19500.0,33.1462,33.1551,33.0209,33.0746,19500.0
2006-12-11 15:00:00,36.98,37.05,36.94,36.97,39000.0,33.0835,33.1462,33.0477,33.0746,39000.0
2006-12-11 15:30:00,36.94,37.14,36.94,37.06,67200.0,33.0477,33.2267,33.0477,33.1551,67200.0
2006-12-12 09:30:00,37.1,37.26,36.95,36.98,26900.0,33.1909,33.334,33.0567,33.0835,26900.0
2006-12-12 10:00:00,36.99,37.09,36.99,37.08,9900.0,33.0925,33.1819,33.0925,33.173,9900.0
2006-12-12 10:30:00,37.06,37.08,37.0,37.03,15600.0,33.1551,33.173,33.1014,33.1283,15600.0
2006-12-12 11:00:00,37.01,37.07,36.97,37.07,37100.0,33.1104,33.164,33.0746,33.164,37100.0
2006-12-12 11:30:00,37.06,37.07,37.0,37.01,9400.0,33.1551,33.164,33.1014,33.1104,9400.0
2006-12-12 12:00:00,37.01,37.05,36.88,36.95,27900.0,33.1104,33.1462,32.9941,33.0567,27900.0
2006-12-12 12:30:00,36.92,37.05,36.9,37.01,51300.0,33.0299,33.1462,33.012,33.1104,51300.0
2006-12-12 13:00:00,36.99,37.02,36.96,37.0,6600.0,33.0925,33.1193,33.0656,33.1014,6600.0
2006-12-12 13:30:00,36.96,37.04,36.96,37.0,21800.0,33.0656,33.1372,33.0656,33.1014,21800.0
2006-12-12 14:00:00,36.98,37.04,36.86,36.98,26400.0,33.0835,33.1372,32.9762,33.0835,26400.0
2006-12-12 14:30:00,36.98,37.04,36.88,37.0,25000.0,33.0835,33.1372,32.9941,33.1014,25000.0
2006-12-12 15:00:00,37.0,37.0,36.9,36.92,22300.0,33.1014,33.1014,33.012,33.0299,22300.0
2006-12-12 15:30:00,36.92,36.92,36.72,36.82,51800.0,33.0299,33.0299,32.8509,32.9404,51800.0
2006-12-13 09:30:00,36.93,36.93,36.78,36.84,15700.0,33.0388,33.0388,32.9046,32.9583,15700.0
2006-12-13 10:00:00,36.82,36.82,36.68,36.75,9000.0,32.9404,32.9404,32.8151,32.8778,9000.0
2006-12-13 10:30:00,36.75,36.75,36.47,36.72,13600.0,32.8778,32.8778,32.6273,32.8509,13600.0
2006-12-13 11:00:00,36.69,36.78,36.61,36.78,4900.0,32.8241,32.9046,32.7525,32.9046,4900.0
2006-12-13 11:30:00,36.76,36.78,36.68,36.77,7000.0,32.8867,32.9046,32.8151,32.8957,7000.0
2006-12-13 12:00:00,36.73,36.78,36.67,36.72,3800.0,32.8599,32.9046,32.8062,32.8509,3800.0
2006-12-13 12:30:00,36.72,36.72,36.64,36.64,2700.0,32.8509,32.8509,32.7794,32.7794,2700.0
2006-12-13 13:00:00,36.64,36.72,36.64,36.68,5800.0,32.7794,32.8509,32.7794,32.8151,5800.0
2006-12-13 13:30:00,36.72,36.77,36.52,36.61,11100.0,32.8509,32.8957,32.672,32.7525,11100.0
2006-12-13 14:00:00,36.68,36.69,36.6,36.65,7300.0,32.8151,32.8241,32.7436,32.7883,7300.0
2006-12-13 14:30:00,36.65,36.69,36.57,36.57,6400.0,32.7883,32.8241,32.7167,32.7167,6400.0
2006-12-13 15:00:00,36.56,36.6,36.39,36.5,15100.0,32.7078,32.7436,32.5557,32.6541,15100.0
2006-12-13 15:30:00,36.5,36.56,36.47,36.53,19100.0,32.6541,32.7078,32.6273,32.6809,19100.0
2006-12-14 09:30:00,36.7,37.25,36.7,37.11,15600.0,32.833,33.3251,32.833,33.1998,15600.0
2006-12-14 10:00:00,37.11,37.33,36.99,37.15,7500.0,33.1998,33.3967,33.0925,33.2356,7500.0
2006-12-14 10:30:00,37.15,37.26,37.1,37.15,11500.0,33.2356,33.334,33.1909,33.2356,11500.0
2006-12-14 11:00:00,37.12,37.26,37.12,37.2,7700.0,33.2088,33.334,33.2088,33.2803,7700.0
2006-12-14 11:30:00,37.16,37.24,37.11,37.2,5700.0,33.2446,33.3161,33.1998,33.2803,5700.0
2006-12-14 12:00:00,37.2,37.2,37.17,37.19,5500.0,33.2803,33.2803,33.2535,33.2714,5500.0
2006-12-14 12:30:00,37.19,37.25,37.19,37.25,6400.0,33.2714,33.3251,33.2714,33.3251,6400.0
2006-12-14 13:00:00,37.23,37.25,37.19,37.2,9100.0,33.3072,33.3251,33.2714,33.2803,9100.0
2006-12-14 13:30:00,37.2,37.31,37.2,37.22,6300.0,33.2803,33.3788,33.2803,33.2982,6300.0
2006-12-14 14:00:00,37.25,37.25,37.17,37.18,2300.0,33.3251,33.3251,33.2535,33.2625,2300.0
2006-12-14 14:30:00,37.22,37.25,37.2,37.2,5800.0,33.2982,33.3251,33.2803,33.2803,5800.0
2006-12-14 15:00:00,37.18,37.18,37.08,37.08,9500.0,33.2625,33.2625,33.173,33.173,9500.0
2006-12-14 15:30:00,37.1,37.19,37.01,37.02,11700.0,33.1909,33.2714,33.1104,33.1193,11700.0
2006-12-15 09:30:00,37.0,37.15,36.98,37.1,68200.0,33.1014,33.2356,33.0835,33.1909,68200.0
2006-12-15 10:00:00,37.09,37.15,36.91,37.1,7700.0,33.1819,33.2356,33.0209,33.1909,7700.0
2006-12-15 10:30:00,37.1,37.27,37.03,37.2,21400.0,33.1909,33.343,33.1283,33.2803,21400.0
2006-12-15 11:00:00,37.17,37.27,37.16,37.16,9700.0,33.2535,33.343,33.2446,33.2446,9700.0
2006-12-15 11:30:00,37.17,37.26,37.16,37.17,21800.0,33.2535,33.334,33.2446,33.2535,21800.0
2006-12-15 12:00:00,37.17,37.2,37.16,37.17,5500.0,33.2535,33.2803,33.2446,33.2535,5500.0
2006-12-15 12:30:00,37.17,37.23,37.16,37.17,11800.0,33.2535,33.3072,33.2446,33.2535,11800.0
2006-12-15 13:00:00,37.17,37.2,37.15,37.16,3900.0,33.2535,33.2803,33.2356,33.2446,3900.0
2006-12-15 13:30:00,37.16,37.19,36.98,37.0,8200.0,33.2446,33.2714,33.0835,33.1014,8200.0
2006-12-15 14:00:00,37.0,37.05,36.91,36.95,2800.0,33.1014,33.1462,33.0209,33.0567,2800.0
2006-12-15 14:30:00,36.95,36.98,36.86,36.89,4000.0,33.0567,33.0835,32.9762,33.003,4000.0
2006-12-15 15:00:00,36.9,36.93,36.82,36.82,13300.0,33.012,33.0388,32.9404,32.9404,13300.0
2006-12-15 15:30:00,36.81,36.87,36.72,36.75,29300.0,32.9314,32.9851,32.8509,32.8778,29300.0
2006-12-18 09:30:00,36.75,36.75,36.43,36.65,9400.0,32.8778,32.8778,32.5915,32.7883,9400.0
2006-12-18 10:00:00,36.72,36.75,36.61,36.61,7300.0,32.8509,32.8778,32.7525,32.7525,7300.0
2006-12-18 10:30:00,36.61,36.77,36.57,36.77,24700.0,32.7525,32.8957,32.7167,32.8957,24700.0
2006-12-18 11:00:00,36.81,36.81,36.67,36.79,14500.0,32.9314,32.9314,32.8062,32.9135,14500.0
2006-12-18 11:30:00,36.8,36.89,36.74,36.75,8600.0,32.9225,33.003,32.8688,32.8778,8600.0
2006-12-18 12:00:00,36.72,36.72,36.38,36.49,8900.0,32.8509,32.8509,32.5467,32.6452,8900.0
2006-12-18 12:30:00,36.49,36.58,36.49,36.56,8600.0,32.6452,32.7257,32.6452,32.7078,8600.0
2006-12-18 13:00:00,36.56,36.59,36.45,36.57,8700.0,32.7078,32.7346,32.6094,32.7167,8700.0
2006-12-18 13:30:00,36.57,36.67,36.55,36.61,9700.0,32.7167,32.8062,32.6988,32.7525,9700.0
2006-12-18 14:00:00,36.61,36.62,36.57,36.61,7400.0,32.7525,32.7615,32.7167,32.7525,7400.0
2006-12-18 14:30:00,36.61,36.62,36.55,36.58,14300.0,32.7525,32.7615,32.6988,32.7257,14300.0
2006-12-18 15:00:00,36.57,36.63,36.39,36.4,35700.0,32.7167,32.7704,32.5557,32.5646,35700.0
2006-12-18 15:30:00,36.4,36.55,36.33,36.33,21000.0,32.5646,32.6988,32.502,32.502,21000.0
2006-12-19 09:30:00,36.17,36.33,36.03,36.06,13500.0,32.3589,32.502,32.2336,32.2605,13500.0
2006-12-19 10:00:00,36.08,36.48,36.05,36.3,19200.0,32.2784,32.6362,32.2515,32.4752,19200.0
2006-12-19 10:30:00,36.3,36.5,36.23,36.44,9600.0,32.4752,32.6541,32.4126,32.6004,9600.0
2006-12-19 11:00:00,36.45,36.59,36.28,36.28,7500.0,32.6094,32.7346,32.4573,32.4573,7500.0
2006-12-19 11:30:00,36.38,36.47,36.29,36.35,6400.0,32.5467,32.6273,32.4662,32.5199,6400.0
2006-12-19 12:00:00,36.33,36.4,36.22,36.33,5300.0,32.502,32.5646,32.4036,32.502,5300.0
2006-12-19 12:30:00,36.33,36.45,36.31,36.31,4700.0,32.502,32.6094,32.4841,32.4841,4700.0
2006-12-19 13:00:00,36.3,36.38,36.28,36.35,3800.0,32.4752,32.5467,32.4573,32.5199,3800.0
2006-12-19 13:30:00,36.4,36.46,36.38,36.44,7300.0,32.5646,32.6183,32.5467,32.6004,7300.0
2006-12-19 14:00:00,36.47,36.64,36.38,36.45,19600.0,32.6273,32.7794,32.5467,32.6094,19600.0
2006-12-19 14:30:00,36.45,36.53,36.43,36.5,9100.0,32.6094,32.6809,32.5915,32.6541,9100.0
2006-12-19 15:00:00,36.5,36.6,36.41,36.58,32900.0,32.6541,32.7436,32.5736,32.7257,32900.0
2006-12-19 15:30:00,36.58,36.6,36.45,36.53,25900.0,32.7257,32.7436,32.6094,32.6809,25900.0
2006-12-20 09:30:00,36.68,37.14,36.68,37.02,15500.0,32.8151,33.2267,32.8151,33.1193,15500.0
2006-12-20 10:00:00,37.01,37.09,36.82,36.94,21600.0,33.1104,33.1819,32.9404,33.0477,21600.0
2006-12-20 10:30:00,36.98,37.08,36.91,36.95,14100.0,33.0835,33.173,33.0209,33.0567,14100.0
2006-12-20 11:00:00,36.98,37.06,36.88,36.95,14600.0,33.0835,33.1551,32.9941,33.0567,14600.0
2006-12-20 11:30:00,36.95,36.97,36.94,36.94,8100.0,33.0567,33.0746,33.0477,33.0477,8100.0
2006-12-20 12:00:00,36.95,37.06,36.94,37.0,5700.0,33.0567,33.1551,33.0477,33.1014,5700.0
2006-12-20 12:30:00,37.0,37.06,36.9,36.99,5600.0,33.1014,33.1551,33.012,33.0925,5600.0
2006-12-20 13:00:00,36.99,37.0,36.97,36.99,4300.0,33.0925,33.1014,33.0746,33.0925,4300.0
2006-12-20 13:30:00,36.99,37.01,36.87,36.95,7500.0,33.0925,33.1104,32.9851,33.0567,7500.0
2006-12-20 14:00:00,36.97,37.0,36.96,37.0,7300.0,33.0746,33.1014,33.0656,33.1014,7300.0
2006-12-20 14:30:00,37.0,37.06,36.99,37.0,7900.0,33.1014,33.1551,33.0925,33.1014,7900.0
2006-12-20 15:00:00,37.0,37.05,36.94,37.0,9500.0,33.1014,33.1462,33.0477,33.1014,9500.0
2006-12-20 15:30:00,37.0,37.07,36.98,37.07,19300.0,33.1014,33.164,33.0835,33.164,19300.0
2006-12-21 09:30:00,37.09,37.14,36.92,37.02,40600.0,33.1819,33.2267,33.0299,33.1193,40600.0
2006-12-21 10:00:00,37.08,37.24,37.05,37.13,10600.0,33.173,33.3161,33.1462,33.2177,10600.0
2006-12-21 10:30:00,37.09,37.17,36.99,37.07,17400.0,33.1819,33.2535,33.0925,33.164,17400.0
2006-12-21 11:00:00,37.05,37.08,36.78,36.84,23400.0,33.1462,33.173,32.9046,32.9583,23400.0
2006-12-21 11:30:00,36.87,36.98,36.78,36.88,7300.0,32.9851,33.0835,32.9046,32.9941,7300.0
2006-12-21 12:00:00,36.88,36.94,36.86,36.9,5300.0,32.9941,33.0477,32.9762,33.012,5300.0
2006-12-21 12:30:00,36.88,36.88,36.41,36.59,31900.0,32.9941,32.9941,32.5736,32.7346,31900.0
2006-12-21 13:00:00,36.5,36.59,36.42,36.5,8300.0,32.6541,32.7346,32.5825,32.6541,8300.0
2006-12-21 13:30:00,36.5,36.57,36.4,36.48,19500.0,32.6541,32.7167,32.5646,32.6362,19500.0
2006-12-21 14:00:00,36.46,36.52,36.34,36.51,9500.0,32.6183,32.672,32.511,32.6631,9500.0
2006-12-21 14:30:00,36.47,36.49,36.35,36.43,8000.0,32.6273,32.6452,32.5199,32.5915,8000.0
2006-12-21 15:00:00,36.43,36.57,36.41,36.56,17500.0,32.5915,32.7167,32.5736,32.7078,17500.0
2006-12-21 15:30:00,36.55,36.72,36.5,36.68,37600.0,32.6988,32.8509,32.6541,32.8151,37600.0
2006-12-22 09:30:00,36.79,36.79,36.4,36.42,13400.0,32.9135,32.9135,32.5646,32.5825,13400.0
2006-12-22 10:00:00,36.42,36.56,36.39,36.56,21200.0,32.5825,32.7078,32.5557,32.7078,21200.0
2006-12-22 10:30:00,36.63,36.99,36.61,36.95,9300.0,32.7704,33.0925,32.7525,33.0567,9300.0
2006-12-22 11:00:00,36.93,36.96,36.76,36.76,6900.0,33.0388,33.0656,32.8867,32.8867,6900.0
2006-12-22 11:30:00,36.84,36.87,36.67,36.67,14500.0,32.9583,32.9851,32.8062,32.8062,14500.0
2006-12-22 12:00:00,36.67,36.81,36.65,36.7,10600.0,32.8062,32.9314,32.7883,32.833,10600.0
2006-12-22 12:30:00,36.7,36.81,36.7,36.75,7900.0,32.833,32.9314,32.833,32.8778,7900.0
2006-12-22 13:00:00,36.75,36.82,36.72,36.72,7300.0,32.8778,32.9404,32.8509,32.8509,7300.0
2006-12-22 13:30:00,36.77,36.9,36.77,36.89,7900.0,32.8957,33.012,32.8957,33.003,7900.0
2006-12-22 14:00:00,36.92,37.06,36.92,37.02,6700.0,33.0299,33.1551,33.0299,33.1193,6700.0
2006-12-22 14:30:00,37.02,37.05,37.0,37.05,4600.0,33.1193,33.1462,33.1014,33.1462,4600.0
2006-12-22 15:00:00,37.02,37.05,36.89,37.01,13500.0,33.1193,33.1462,33.003,33.1104,13500.0
2006-12-22 15:30:00,37.02,37.13,36.94,36.97,12900.0,33.1193,33.2177,33.0477,33.0746,12900.0
2006-12-26 09:30:00,37.0,37.47,36.91,37.47,9600.0,33.1014,33.5219,33.0209,33.5219,9600.0
2006-12-26 10:00:00,37.36,37.47,37.34,37.47,6700.0,33.4235,33.5219,33.4056,33.5219,6700.0
2006-12-26 10:30:00,37.47,37.66,37.47,37.64,6700.0,33.5219,33.6919,33.5219,33.674,6700.0
2006-12-26 11:00:00,37.64,37.77,37.62,37.73,8200.0,33.674,33.7903,33.6561,33.7545,8200.0
2006-12-26 11:30:00,37.73,37.78,37.71,37.75,6400.0,33.7545,33.7992,33.7366,33.7724,6400.0
2006-12-26 12:00:00,37.78,37.83,37.75,37.81,9700.0,33.7992,33.844,33.7724,33.8261,9700.0
2006-12-26 12:30:00,37.75,37.82,37.66,37.66,9300.0,33.7724,33.835,33.6919,33.6919,9300.0
2006-12-26 13:00:00,37.65,37.73,37.65,37.71,4400.0,33.6829,33.7545,33.6829,33.7366,4400.0
2006-12-26 13:30:00,37.71,37.8,37.7,37.8,9800.0,33.7366,33.8171,33.7277,33.8171,9800.0
2006-12-26 14:00:00,37.77,37.77,37.51,37.58,14200.0,33.7903,33.7903,33.5577,33.6203,14200.0
2006-12-26 14:30:00,37.55,37.64,37.5,37.57,9700.0,33.5935,33.674,33.5487,33.6114,9700.0
2006-12-26 15:00:00,37.56,37.75,37.54,37.75,9800.0,33.6024,33.7724,33.5845,33.7724,9800.0
2006-12-26 15:30:00,37.74,37.88,37.71,37.74,14900.0,33.7635,33.8887,33.7366,33.7635,14900.0
2006-12-27 09:30:00,37.99,38.31,37.99,38.09,10800.0,33.9871,34.2734,33.9871,34.0766,10800.0
2006-12-27 10:00:00,38.18,38.34,38.15,38.24,5800.0,34.1571,34.3002,34.1302,34.2108,5800.0
2006-12-27 10:30:00,38.24,38.46,38.12,38.45,7000.0,34.2108,34.4076,34.1034,34.3986,7000.0
2006-12-27 11:00:00,38.43,38.51,38.37,38.49,6200.0,34.3807,34.4523,34.3271,34.4344,6200.0
2006-12-27 11:30:00,38.45,38.46,38.28,38.33,5400.0,34.3986,34.4076,34.2466,34.2913,5400.0
2006-12-27 12:00:00,38.38,38.4,38.28,38.33,2300.0,34.336,34.3539,34.2466,34.2913,2300.0
2006-12-27 12:30:00,38.34,38.4,38.31,38.37,3800.0,34.3002,34.3539,34.2734,34.3271,3800.0
2006-12-27 13:00:00,38.37,38.37,38.3,38.33,2100.0,34.3271,34.3271,34.2644,34.2913,2100.0
2006-12-27 13:30:00,38.35,38.4,38.35,38.37,3000.0,34.3092,34.3539,34.3092,34.3271,3000.0
2006-12-27 14:00:00,38.38,38.68,38.38,38.58,8800.0,34.336,34.6044,34.336,34.5149,8800.0
2006-12-27 14:30:00,38.57,38.68,38.57,38.57,10600.0,34.506,34.6044,34.506,34.506,10600.0
2006-12-27 15:00:00,38.58,38.62,38.48,38.54,7900.0,34.5149,34.5507,34.4255,34.4792,7900.0
2006-12-27 15:30:00,38.53,38.69,38.51,38.64,13800.0,34.4702,34.6134,34.4523,34.5686,13800.0
2006-12-28 09:30:00,38.59,38.8,38.01,38.09,6500.0,34.5239,34.7118,34.005,34.0766,6500.0
2006-12-28 10:00:00,38.09,38.32,38.09,38.16,12300.0,34.0766,34.2823,34.0766,34.1392,12300.0
2006-12-28 10:30:00,38.21,38.29,37.95,37.95,8100.0,34.1839,34.2555,33.9513,33.9513,8100.0
2006-12-28 11:00:00,37.98,37.99,37.88,37.88,4800.0,33.9782,33.9871,33.8887,33.8887,4800.0
2006-12-28 11:30:00,37.88,37.93,37.8,37.91,4400.0,33.8887,33.9334,33.8171,33.9155,4400.0
2006-12-28 12:00:00,37.87,37.96,37.8,37.92,2700.0,33.8798,33.9603,33.8171,33.9245,2700.0
2006-12-28 12:30:00,37.95,38.09,37.95,38.09,3300.0,33.9513,34.0766,33.9513,34.0766,3300.0
2006-12-28 13:00:00,38.07,38.09,37.95,37.97,2600.0,34.0587,34.0766,33.9513,33.9692,2600.0
2006-12-28 13:30:00,37.94,38.02,37.93,37.93,1600.0,33.9424,34.0139,33.9334,33.9334,1600.0
2006-12-28 14:00:00,37.94,38.09,37.83,37.83,10800.0,33.9424,34.0766,33.844,33.844,10800.0
2006-12-28 14:30:00,37.83,37.95,37.78,37.86,7400.0,33.844,33.9513,33.7992,33.8708,7400.0
2006-12-28 15:00:00,37.85,37.94,37.78,37.79,8300.0,33.8619,33.9424,33.7992,33.8082,8300.0
2006-12-28 15:30:00,37.8,37.9,37.75,37.8,17900.0,33.8171,33.9066,33.7724,33.8171,17900.0
2006-12-29 09:30:00,37.9,38.06,37.64,37.69,7300.0,33.9066,34.0497,33.674,33.7187,7300.0
2006-12-29 10:00:00,37.7,37.75,37.6,37.66,9100.0,33.7277,33.7724,33.6382,33.6919,9100.0
2006-12-29 10:30:00,37.66,37.7,37.52,37.55,8300.0,33.6919,33.7277,33.5666,33.5935,8300.0
2006-12-29 11:00:00,37.56,37.62,37.43,37.43,5000.0,33.6024,33.6561,33.4861,33.4861,5000.0
2006-12-29 11:30:00,37.44,37.5,37.4,37.41,7600.0,33.4951,33.5487,33.4593,33.4682,7600.0
2006-12-29 12:00:00,37.42,37.43,37.39,37.43,5000.0,33.4772,33.4861,33.4503,33.4861,5000.0
2006-12-29 12:30:00,37.4,37.4,37.26,37.35,5900.0,33.4593,33.4593,33.334,33.4145,5900.0
2006-12-29 13:00:00,37.31,37.41,37.26,37.31,6300.0,33.3788,33.4682,33.334,33.3788,6300.0
2006-12-29 13:30:00,37.31,37.41,37.2,37.3,8500.0,33.3788,33.4682,33.2803,33.3698,8500.0
2006-12-29 14:00:00,37.27,37.34,37.12,37.15,10200.0,33.343,33.4056,33.2088,33.2356,10200.0
2006-12-29 14:30:00,37.13,37.16,36.98,37.05,15800.0,33.2177,33.2446,33.0835,33.1462,15800.0
2006-12-29 15:00:00,37.06,37.09,36.94,36.97,45300.0,33.1551,33.1819,33.0477,33.0746,45300.0
2006-12-29 15:30:00,36.97,37.1,36.88,36.88,32900.0,33.0746,33.1909,32.9941,32.9941,32900.0
2007-01-03 09:30:00,37.31,37.62,37.24,37.3,9000.0,33.3788,33.6561,33.3161,33.3698,9000.0
2007-01-03 10:00:00,37.25,37.63,37.07,37.45,28700.0,33.3251,33.665,33.164,33.504,28700.0
2007-01-03 10:30:00,37.45,38.02,37.45,37.85,15600.0,33.504,34.0139,33.504,33.8619,15600.0
2007-01-03 11:00:00,37.86,38.11,37.84,38.0,13000.0,33.8708,34.0945,33.8529,33.9961,13000.0
2007-01-03 11:30:00,38.0,38.22,37.95,38.22,18500.0,33.9961,34.1929,33.9513,34.1929,18500.0
2007-01-03 12:00:00,38.13,38.23,38.02,38.08,10200.0,34.1124,34.2018,34.0139,34.0676,10200.0
2007-01-03 12:30:00,38.05,38.11,37.89,38.1,7200.0,34.0408,34.0945,33.8976,34.0855,7200.0
2007-01-03 13:00:00,38.08,38.14,37.92,37.92,5100.0,34.0676,34.1213,33.9245,33.9245,5100.0
2007-01-03 13:30:00,37.9,38.16,37.84,38.14,14000.0,33.9066,34.1392,33.8529,34.1213,14000.0
2007-01-03 14:00:00,38.09,38.12,37.74,37.8,40600.0,34.0766,34.1034,33.7635,33.8171,40600.0
2007-01-03 14:30:00,37.81,37.82,37.21,37.37,23700.0,33.8261,33.835,33.2893,33.4324,23700.0
2007-01-03 15:00:00,37.38,37.75,37.36,37.74,17800.0,33.4414,33.7724,33.4235,33.7635,17800.0
2007-01-03 15:30:00,37.71,38.0,37.61,37.96,27500.0,33.7366,33.9961,33.6471,33.9603,27500.0
2007-01-04 09:30:00,37.85,38.0,37.53,37.67,17200.0,33.8619,33.9961,33.5756,33.7008,17200.0
2007-01-04 10:00:00,37.75,37.75,37.25,37.49,14400.0,33.7724,33.7724,33.3251,33.5398,14400.0
2007-01-04 10:30:00,37.51,37.69,37.49,37.57,14200.0,33.5577,33.7187,33.5398,33.6114,14200.0
2007-01-04 11:00:00,37.58,37.69,37.58,37.65,9400.0,33.6203,33.7187,33.6203,33.6829,9400.0
2007-01-04 11:30:00,37.6,37.69,37.57,37.58,7600.0,33.6382,33.7187,33.6114,33.6203,7600.0
2007-01-04 12:00:00,37.58,37.6,37.41,37.48,17200.0,33.6203,33.6382,33.4682,33.5308,17200.0
2007-01-04 12:30:00,37.47,37.5,37.41,37.49,5200.0,33.5219,33.5487,33.4682,33.5398,5200.0
2007-01-04 13:00:00,37.5,37.68,37.45,37.62,10800.0,33.5487,33.7098,33.504,33.6561,10800.0
2007-01-04 13:30:00,37.59,37.63,37.45,37.48,8600.0,33.6293,33.665,33.504,33.5308,8600.0
2007-01-04 14:00:00,37.53,37.56,37.49,37.56,11400.0,33.5756,33.6024,33.5398,33.6024,11400.0
2007-01-04 14:30:00,37.56,37.68,37.56,37.67,21900.0,33.6024,33.7098,33.6024,33.7008,21900.0
2007-01-04 15:00:00,37.63,37.71,37.58,37.7,21800.0,33.665,33.7366,33.6203,33.7277,21800.0
2007-01-04 15:30:00,37.7,37.75,37.54,37.55,35700.0,33.7277,33.7724,33.5845,33.5935,35700.0
2007-01-05 09:30:00,37.35,37.47,37.0,37.01,13400.0,33.4145,33.5219,33.1014,33.1104,13400.0
2007-01-05 10:00:00,37.11,37.24,37.03,37.23,9100.0,33.1998,33.3161,33.1283,33.3072,9100.0
2007-01-05 10:30:00,37.2,37.2,36.95,36.97,15300.0,33.2803,33.2803,33.0567,33.0746,15300.0
2007-01-05 11:00:00,36.97,36.97,36.56,36.59,25400.0,33.0746,33.0746,32.7078,32.7346,25400.0
2007-01-05 11:30:00,36.59,36.87,36.56,36.86,8500.0,32.7346,32.9851,32.7078,32.9762,8500.0
2007-01-05 12:00:00,36.86,37.07,36.86,37.0,5600.0,32.9762,33.164,32.9762,33.1014,5600.0
2007-01-05 12:30:00,37.06,37.16,37.0,37.0,24400.0,33.1551,33.2446,33.1014,33.1014,24400.0
2007-01-05 13:00:00,37.01,37.09,36.85,37.09,17900.0,33.1104,33.1819,32.9672,33.1819,17900.0
2007-01-05 13:30:00,37.09,37.09,36.98,37.0,5500.0,33.1819,33.1819,33.0835,33.1014,5500.0
2007-01-05 14:00:00,37.04,37.16,36.97,37.01,8200.0,33.1372,33.2446,33.0746,33.1104,8200.0
2007-01-05 14:30:00,37.1,37.14,37.0,37.03,6100.0,33.1909,33.2267,33.1014,33.1283,6100.0
2007-01-05 15:00:00,37.04,37.15,37.0,37.07,26800.0,33.1372,33.2356,33.1014,33.164,26800.0
2007-01-05 15:30:00,37.08,37.12,37.01,37.05,23600.0,33.173,33.2088,33.1104,33.1462,23600.0
2007-01-08 09:30:00,36.99,37.04,36.6,36.6,8700.0,33.0925,33.1372,32.7436,32.7436,8700.0
2007-01-08 10:00:00,36.65,36.73,36.46,36.7,9300.0,32.7883,32.8599,32.6183,32.833,9300.0
2007-01-08 10:30:00,36.72,36.99,36.71,36.9,11600.0,32.8509,33.0925,32.842,33.012,11600.0
2007-01-08 11:00:00,36.89,37.11,36.85,37.06,8100.0,33.003,33.1998,32.9672,33.1551,8100.0
2007-01-08 11:30:00,37.02,37.04,36.83,36.91,13800.0,33.1193,33.1372,32.9493,33.0209,13800.0
2007-01-08 12:00:00,36.92,36.92,36.65,36.66,8300.0,33.0299,33.0299,32.7883,32.7972,8300.0
2007-01-08 12:30:00,36.67,36.71,36.56,36.66,4500.0,32.8062,32.842,32.7078,32.7972,4500.0
2007-01-08 13:00:00,36.66,36.69,36.61,36.65,1800.0,32.7972,32.8241,32.7525,32.7883,1800.0
2007-01-08 13:30:00,36.65,36.82,36.64,36.78,9200.0,32.7883,32.9404,32.7794,32.9046,9200.0
2007-01-08 14:00:00,36.77,36.99,36.74,36.93,11300.0,32.8957,33.0925,32.8688,33.0388,11300.0
2007-01-08 14:30:00,36.93,36.98,36.81,36.87,5900.0,33.0388,33.0835,32.9314,32.9851,5900.0
2007-01-08 15:00:00,36.84,36.99,36.82,36.84,13200.0,32.9583,33.0925,32.9404,32.9583,13200.0
2007-01-08 15:30:00,36.9,36.94,36.68,36.73,25100.0,33.012,33.0477,32.8151,32.8599,25100.0
2007-01-09 09:30:00,36.73,36.73,36.13,36.19,9900.0,32.8599,32.8599,32.3231,32.3768,9900.0
2007-01-09 10:00:00,36.16,36.34,35.77,36.25,8200.0,32.3499,32.511,32.001,32.4304,8200.0
2007-01-09 10:30:00,36.25,36.43,36.25,36.28,5000.0,32.4304,32.5915,32.4304,32.4573,5000.0
2007-01-09 11:00:00,36.29,36.32,35.99,36.09,9900.0,32.4662,32.4931,32.1978,32.2873,9900.0
2007-01-09 11:30:00,36.09,36.12,35.73,35.75,13700.0,32.2873,32.3141,31.9652,31.9831,13700.0
2007-01-09 12:00:00,35.75,35.91,35.45,35.56,30200.0,31.9831,32.1263,31.7147,31.8132,30200.0
2007-01-09 12:30:00,35.56,35.6,35.46,35.6,8300.0,31.8132,31.8489,31.7237,31.8489,8300.0
2007-01-09 13:00:00,35.58,35.84,35.55,35.75,10100.0,31.831,32.0636,31.8042,31.9831,10100.0
2007-01-09 13:30:00,35.75,35.94,35.75,35.85,4800.0,31.9831,32.1531,31.9831,32.0726,4800.0
2007-01-09 14:00:00,35.85,35.95,35.8,35.87,13100.0,32.0726,32.1621,32.0279,32.0905,13100.0
2007-01-09 14:30:00,35.88,36.04,35.85,35.97,10700.0,32.0994,32.2426,32.0726,32.1799,10700.0
2007-01-09 15:00:00,35.96,36.1,35.86,35.96,12600.0,32.171,32.2963,32.0815,32.171,12600.0
2007-01-09 15:30:00,35.97,36.21,35.96,36.1,23700.0,32.1799,32.3947,32.171,32.2963,23700.0
2007-01-10 09:30:00,35.81,35.83,35.36,35.8,11700.0,32.0368,32.0547,31.6342,32.0279,11700.0
2007-01-10 10:00:00,35.72,35.87,35.5,35.77,17300.0,31.9563,32.0905,31.7595,32.001,17300.0
2007-01-10 10:30:00,35.74,35.93,35.56,35.85,10700.0,31.9742,32.1442,31.8132,32.0726,10700.0
2007-01-10 11:00:00,35.85,36.0,35.69,35.82,15600.0,32.0726,32.2068,31.9295,32.0458,15600.0
2007-01-10 11:30:00,35.89,36.0,35.82,35.97,11500.0,32.1084,32.2068,32.0458,32.1799,11500.0
2007-01-10 12:00:00,35.98,35.98,35.66,35.72,15900.0,32.1889,32.1889,31.9026,31.9563,15900.0
2007-01-10 12:30:00,35.73,35.86,35.63,35.68,14500.0,31.9652,32.0815,31.8758,31.9205,14500.0
2007-01-10 13:00:00,35.68,35.78,35.6,35.78,10400.0,31.9205,32.01,31.8489,32.01,10400.0
2007-01-10 13:30:00,35.78,35.78,35.63,35.72,10100.0,32.01,32.01,31.8758,31.9563,10100.0
2007-01-10 14:00:00,35.72,35.89,35.61,35.89,12300.0,31.9563,32.1084,31.8579,32.1084,12300.0
2007-01-10 14:30:00,35.84,35.86,35.7,35.82,9600.0,32.0636,32.0815,31.9384,32.0458,9600.0
2007-01-10 15:00:00,35.82,36.18,35.81,36.15,25300.0,32.0458,32.3678,32.0368,32.341,25300.0
2007-01-10 15:30:00,36.15,36.33,36.0,36.22,43200.0,32.341,32.502,32.2068,32.4036,43200.0
2007-01-11 09:30:00,36.17,36.83,36.17,36.63,8400.0,32.3589,32.9493,32.3589,32.7704,8400.0
2007-01-11 10:00:00,36.67,37.29,36.67,36.93,15800.0,32.8062,33.3609,32.8062,33.0388,15800.0
2007-01-11 10:30:00,36.94,37.12,36.92,37.12,6700.0,33.0477,33.2088,33.0299,33.2088,6700.0
2007-01-11 11:00:00,37.1,37.27,37.0,37.0,12500.0,33.1909,33.343,33.1014,33.1014,12500.0
2007-01-11 11:30:00,37.02,37.25,36.99,37.1,11100.0,33.1193,33.3251,33.0925,33.1909,11100.0
2007-01-11 12:00:00,37.12,37.13,37.0,37.11,11600.0,33.2088,33.2177,33.1014,33.1998,11600.0
2007-01-11 12:30:00,37.11,37.26,37.03,37.25,23700.0,33.1998,33.334,33.1283,33.3251,23700.0
2007-01-11 13:00:00,37.25,37.25,36.97,37.0,8000.0,33.3251,33.3251,33.0746,33.1014,8000.0
2007-01-11 13:30:00,37.01,37.13,36.98,37.08,6400.0,33.1104,33.2177,33.0835,33.173,6400.0
2007-01-11 14:00:00,37.03,37.21,36.96,37.21,12800.0,33.1283,33.2893,33.0656,33.2893,12800.0
2007-01-11 14:30:00,37.21,37.36,37.17,37.3,8600.0,33.2893,33.4235,33.2535,33.3698,8600.0
2007-01-11 15:00:00,37.31,37.38,37.14,37.3,16000.0,33.3788,33.4414,33.2267,33.3698,16000.0
2007-01-11 15:30:00,37.31,37.37,37.23,37.35,22000.0,33.3788,33.4324,33.3072,33.4145,22000.0
2007-01-12 09:30:00,37.33,37.67,37.33,37.67,5400.0,33.3967,33.7008,33.3967,33.7008,5400.0
2007-01-12 10:00:00,37.57,37.63,37.28,37.33,4900.0,33.6114,33.665,33.3519,33.3967,4900.0
2007-01-12 10:30:00,37.27,37.31,37.17,37.22,3200.0,33.343,33.3788,33.2535,33.2982,3200.0
2007-01-12 11:00:00,37.25,37.28,37.14,37.17,5400.0,33.3251,33.3519,33.2267,33.2535,5400.0
2007-01-12 11:30:00,37.21,37.27,37.08,37.19,5500.0,33.2893,33.343,33.173,33.2714,5500.0
2007-01-12 12:00:00,37.19,37.21,37.13,37.17,3600.0,33.2714,33.2893,33.2177,33.2535,3600.0
2007-01-12 12:30:00,37.15,37.32,37.13,37.25,4400.0,33.2356,33.3877,33.2177,33.3251,4400.0
2007-01-12 13:00:00,37.25,37.3,37.03,37.09,21600.0,33.3251,33.3698,33.1283,33.1819,21600.0
2007-01-12 13:30:00,37.04,37.12,37.0,37.12,22000.0,33.1372,33.2088,33.1014,33.2088,22000.0
2007-01-12 14:00:00,37.12,37.12,36.98,37.08,5700.0,33.2088,33.2088,33.0835,33.173,5700.0
2007-01-12 14:30:00,37.1,37.21,37.05,37.15,6000.0,33.1909,33.2893,33.1462,33.2356,6000.0
2007-01-12 15:00:00,37.18,37.38,37.15,37.34,11300.0,33.2625,33.4414,33.2356,33.4056,11300.0
2007-01-12 15:30:00,37.37,37.44,37.23,37.38,25500.0,33.4324,33.4951,33.3072,33.4414,25500.0
2007-01-16 09:30:00,37.75,38.15,37.75,37.77,16300.0,33.7724,34.1302,33.7724,33.7903,16300.0
2007-01-16 10:00:00,37.8,37.89,37.51,37.69,51600.0,33.8171,33.8976,33.5577,33.7187,51600.0
2007-01-16 10:30:00,37.72,37.88,37.67,37.78,5900.0,33.7456,33.8887,33.7008,33.7992,5900.0
2007-01-16 11:00:00,37.81,38.02,37.81,37.93,6400.0,33.8261,34.0139,33.8261,33.9334,6400.0
2007-01-16 11:30:00,37.93,38.05,37.93,37.98,4500.0,33.9334,34.0408,33.9334,33.9782,4500.0
2007-01-16 12:00:00,37.99,38.06,37.9,37.96,4300.0,33.9871,34.0497,33.9066,33.9603,4300.0
2007-01-16 12:30:00,37.98,38.0,37.76,37.96,8900.0,33.9782,33.9961,33.7813,33.9603,8900.0
2007-01-16 13:00:00,37.96,38.03,37.75,37.92,20200.0,33.9603,34.0229,33.7724,33.9245,20200.0
2007-01-16 13:30:00,37.93,37.99,37.73,37.73,17700.0,33.9334,33.9871,33.7545,33.7545,17700.0
2007-01-16 14:00:00,37.73,37.88,37.64,37.71,15200.0,33.7545,33.8887,33.674,33.7366,15200.0
2007-01-16 14:30:00,37.77,37.93,37.75,37.77,9200.0,33.7903,33.9334,33.7724,33.7903,9200.0
2007-01-16 15:00:00,37.76,37.87,37.76,37.76,12200.0,33.7813,33.8798,33.7813,33.7813,12200.0
2007-01-16 15:30:00,37.78,37.83,37.7,37.75,49600.0,33.7992,33.844,33.7277,33.7724,49600.0
2007-01-17 09:30:00,37.75,37.99,37.66,37.94,5700.0,33.7724,33.9871,33.6919,33.9424,5700.0
2007-01-17 10:00:00,37.85,37.92,37.63,37.79,6400.0,33.8619,33.9245,33.665,33.8082,6400.0
2007-01-17 10:30:00,37.73,37.78,37.56,37.67,4700.0,33.7545,33.7992,33.6024,33.7008,4700.0
2007-01-17 11:00:00,37.66,37.81,37.66,37.75,4000.0,33.6919,33.8261,33.6919,33.7724,4000.0
2007-01-17 11:30:00,37.77,37.82,37.66,37.73,4800.0,33.7903,33.835,33.6919,33.7545,4800.0
2007-01-17 12:00:00,37.72,37.82,37.68,37.76,3800.0,33.7456,33.835,33.7098,33.7813,3800.0
2007-01-17 12:30:00,37.81,37.98,37.72,37.92,9700.0,33.8261,33.9782,33.7456,33.9245,9700.0
2007-01-17 13:00:00,37.92,37.98,37.87,37.89,3600.0,33.9245,33.9782,33.8798,33.8976,3600.0
2007-01-17 13:30:00,37.96,37.98,37.65,37.83,14500.0,33.9603,33.9782,33.6829,33.844,14500.0
2007-01-17 14:00:00,37.82,37.9,37.73,37.75,15200.0,33.835,33.9066,33.7545,33.7724,15200.0
2007-01-17 14:30:00,37.76,37.76,37.59,37.67,18800.0,33.7813,33.7813,33.6293,33.7008,18800.0
2007-01-17 15:00:00,37.64,37.74,37.54,37.65,7600.0,33.674,33.7635,33.5845,33.6829,7600.0
2007-01-17 15:30:00,37.57,37.66,37.49,37.49,35500.0,33.6114,33.6919,33.5398,33.5398,35500.0
2007-01-18 09:30:00,37.5,37.5,37.28,37.37,21000.0,33.5487,33.5487,33.3519,33.4324,21000.0
2007-01-18 10:00:00,37.36,37.38,37.1,37.18,25800.0,33.4235,33.4414,33.1909,33.2625,25800.0
2007-01-18 10:30:00,37.18,37.19,37.0,37.07,20100.0,33.2625,33.2714,33.1014,33.164,20100.0
2007-01-18 11:00:00,37.1,37.14,36.86,36.88,19400.0,33.1909,33.2267,32.9762,32.9941,19400.0
2007-01-18 11:30:00,36.91,36.99,36.83,36.86,40300.0,33.0209,33.0925,32.9493,32.9762,40300.0
2007-01-18 12:00:00,36.9,36.96,36.8,36.86,65300.0,33.012,33.0656,32.9225,32.9762,65300.0
2007-01-18 12:30:00,36.87,36.87,36.79,36.82,9000.0,32.9851,32.9851,32.9135,32.9404,9000.0
2007-01-18 13:00:00,36.84,36.88,36.7,36.83,9300.0,32.9583,32.9941,32.833,32.9493,9300.0
2007-01-18 13:30:00,36.84,36.88,36.7,36.76,4500.0,32.9583,32.9941,32.833,32.8867,4500.0
2007-01-18 14:00:00,36.71,36.8,36.61,36.74,11900.0,32.842,32.9225,32.7525,32.8688,11900.0
2007-01-18 14:30:00,36.76,36.82,36.67,36.75,11200.0,32.8867,32.9404,32.8062,32.8778,11200.0
2007-01-18 15:00:00,36.76,36.87,36.73,36.84,15900.0,32.8867,32.9851,32.8599,32.9583,15900.0
2007-01-18 15:30:00,36.82,36.88,36.67,36.87,45200.0,32.9404,32.9941,32.8062,32.9851,45200.0
2007-01-19 09:30:00,36.78,37.06,36.63,36.97,43100.0,32.9046,33.1551,32.7704,33.0746,43100.0
2007-01-19 10:00:00,36.97,37.06,36.75,36.85,21200.0,33.0746,33.1551,32.8778,32.9672,21200.0
2007-01-19 10:30:00,36.83,36.93,36.77,36.93,16100.0,32.9493,33.0388,32.8957,33.0388,16100.0
2007-01-19 11:00:00,36.91,36.93,36.86,36.92,8700.0,33.0209,33.0388,32.9762,33.0299,8700.0
2007-01-19 11:30:00,36.87,36.92,36.75,36.75,38300.0,32.9851,33.0299,32.8778,32.8778,38300.0
2007-01-19 12:00:00,36.74,36.87,36.5,36.5,35300.0,32.8688,32.9851,32.6541,32.6541,35300.0
2007-01-19 12:30:00,36.51,36.53,36.29,36.38,20900.0,32.6631,32.6809,32.4662,32.5467,20900.0
2007-01-19 13:00:00,36.44,36.7,36.43,36.66,3600.0,32.6004,32.833,32.5915,32.7972,3600.0
2007-01-19 13:30:00,36.67,36.85,36.6,36.85,16500.0,32.8062,32.9672,32.7436,32.9672,16500.0
2007-01-19 14:00:00,36.86,36.97,36.81,36.81,9100.0,32.9762,33.0746,32.9314,32.9314,9100.0
2007-01-19 14:30:00,36.89,36.89,36.8,36.83,6300.0,33.003,33.003,32.9225,32.9493,6300.0
2007-01-19 15:00:00,36.83,36.9,36.74,36.81,9800.0,32.9493,33.012,32.8688,32.9314,9800.0
2007-01-19 15:30:00,36.78,36.91,36.58,36.73,35800.0,32.9046,33.0209,32.7257,32.8599,35800.0
2007-01-22 09:30:00,36.81,37.0,36.49,36.49,30900.0,32.9314,33.1014,32.6452,32.6452,30900.0
2007-01-22 10:00:00,36.47,36.47,36.0,36.18,24800.0,32.6273,32.6273,32.2068,32.3678,24800.0
2007-01-22 10:30:00,36.2,36.25,36.02,36.25,84700.0,32.3857,32.4304,32.2247,32.4304,84700.0
2007-01-22 11:00:00,36.28,36.3,36.15,36.23,115800.0,32.4573,32.4752,32.341,32.4126,115800.0
2007-01-22 11:30:00,36.24,36.24,36.08,36.08,42200.0,32.4215,32.4215,32.2784,32.2784,42200.0
2007-01-22 12:00:00,36.08,36.18,36.0,36.12,9100.0,32.2784,32.3678,32.2068,32.3141,9100.0
2007-01-22 12:30:00,36.09,36.14,36.05,36.08,15200.0,32.2873,32.332,32.2515,32.2784,15200.0
2007-01-22 13:00:00,36.14,36.16,36.05,36.05,10300.0,32.332,32.3499,32.2515,32.2515,10300.0
2007-01-22 13:30:00,36.02,36.07,35.97,36.05,9300.0,32.2247,32.2694,32.1799,32.2515,9300.0
2007-01-22 14:00:00,36.01,36.05,35.98,36.01,18000.0,32.2157,32.2515,32.1889,32.2157,18000.0
2007-01-22 14:30:00,36.0,36.0,35.92,36.0,9200.0,32.2068,32.2068,32.1352,32.2068,9200.0
2007-01-22 15:00:00,36.0,36.1,35.88,36.0,33800.0,32.2068,32.2963,32.0994,32.2068,33800.0
2007-01-22 15:30:00,35.98,36.0,35.65,35.75,115600.0,32.1889,32.2068,31.8937,31.9831,115600.0
2007-01-23 09:30:00,35.65,35.85,35.52,35.85,18600.0,31.8937,32.0726,31.7774,32.0726,18600.0
2007-01-23 10:00:00,35.85,36.16,35.82,36.16,95900.0,32.0726,32.3499,32.0458,32.3499,95900.0
2007-01-23 10:30:00,36.2,36.63,36.17,36.63,21500.0,32.3857,32.7704,32.3589,32.7704,21500.0
2007-01-23 11:00:00,36.68,36.96,36.6,36.82,8700.0,32.8151,33.0656,32.7436,32.9404,8700.0
2007-01-23 11:30:00,36.8,36.81,36.5,36.61,10800.0,32.9225,32.9314,32.6541,32.7525,10800.0
2007-01-23 12:00:00,36.6,36.66,36.49,36.66,14300.0,32.7436,32.7972,32.6452,32.7972,14300.0
2007-01-23 12:30:00,36.66,36.93,36.66,36.85,14200.0,32.7972,33.0388,32.7972,32.9672,14200.0
2007-01-23 13:00:00,36.85,36.9,36.75,36.81,47800.0,32.9672,33.012,32.8778,32.9314,47800.0
2007-01-23 13:30:00,36.81,36.98,36.81,36.93,5100.0,32.9314,33.0835,32.9314,33.0388,5100.0
2007-01-23 14:00:00,36.95,36.99,36.82,36.89,7300.0,33.0567,33.0925,32.9404,33.003,7300.0
2007-01-23 14:30:00,36.88,36.92,36.8,36.91,18600.0,32.9941,33.0299,32.9225,33.0209,18600.0
2007-01-23 15:00:00,36.91,36.98,36.74,36.92,21800.0,33.0209,33.0835,32.8688,33.0299,21800.0
2007-01-23 15:30:00,36.95,37.01,36.82,36.9,66200.0,33.0567,33.1104,32.9404,33.012,66200.0
2007-01-24 09:30:00,37.03,37.1,36.13,36.49,21700.0,33.1283,33.1909,32.3231,32.6452,21700.0
2007-01-24 10:00:00,36.52,36.67,36.47,36.57,16300.0,32.672,32.8062,32.6273,32.7167,16300.0
2007-01-24 10:30:00,36.63,36.65,36.43,36.58,11200.0,32.7704,32.7883,32.5915,32.7257,11200.0
2007-01-24 11:00:00,36.62,36.73,36.58,36.64,5800.0,32.7615,32.8599,32.7257,32.7794,5800.0
2007-01-24 11:30:00,36.65,36.94,36.57,36.88,8400.0,32.7883,33.0477,32.7167,32.9941,8400.0
2007-01-24 12:00:00,36.85,36.89,36.64,36.67,7100.0,32.9672,33.003,32.7794,32.8062,7100.0
2007-01-24 12:30:00,36.69,36.83,36.68,36.77,4900.0,32.8241,32.9493,32.8151,32.8957,4900.0
2007-01-24 13:00:00,36.82,36.89,36.77,36.8,6200.0,32.9404,33.003,32.8957,32.9225,6200.0
2007-01-24 13:30:00,36.82,37.05,36.78,37.0,4100.0,32.9404,33.1462,32.9046,33.1014,4100.0
2007-01-24 14:00:00,36.99,37.03,36.93,37.02,4700.0,33.0925,33.1283,33.0388,33.1193,4700.0
2007-01-24 14:30:00,37.06,37.25,37.0,37.14,14500.0,33.1551,33.3251,33.1014,33.2267,14500.0
2007-01-24 15:00:00,37.15,37.18,37.05,37.05,8500.0,33.2356,33.2625,33.1462,33.1462,8500.0
2007-01-24 15:30:00,37.04,37.07,36.96,37.05,8000.0,33.1372,33.164,33.0656,33.1462,8000.0
2007-01-25 09:30:00,37.01,37.16,36.81,36.82,11800.0,33.1104,33.2446,32.9314,32.9404,11800.0
2007-01-25 10:00:00,36.82,36.9,36.51,36.59,8200.0,32.9404,33.012,32.6631,32.7346,8200.0
2007-01-25 10:30:00,36.59,36.73,36.33,36.73,9000.0,32.7346,32.8599,32.502,32.8599,9000.0
2007-01-25 11:00:00,36.73,36.88,36.73,36.8,6200.0,32.8599,32.9941,32.8599,32.9225,6200.0
2007-01-25 11:30:00,36.82,36.87,36.63,36.63,11700.0,32.9404,32.9851,32.7704,32.7704,11700.0
2007-01-25 12:00:00,36.6,36.68,36.41,36.47,17500.0,32.7436,32.8151,32.5736,32.6273,17500.0
2007-01-25 12:30:00,36.47,36.62,36.45,36.45,5000.0,32.6273,32.7615,32.6094,32.6094,5000.0
2007-01-25 13:00:00,36.45,36.56,36.44,36.49,8400.0,32.6094,32.7078,32.6004,32.6452,8400.0
2007-01-25 13:30:00,36.47,36.47,36.2,36.25,8800.0,32.6273,32.6273,32.3857,32.4304,8800.0
2007-01-25 14:00:00,36.25,36.25,36.0,36.03,11600.0,32.4304,32.4304,32.2068,32.2336,11600.0
2007-01-25 14:30:00,36.03,36.2,35.99,36.2,8100.0,32.2336,32.3857,32.1978,32.3857,8100.0
2007-01-25 15:00:00,36.21,36.25,36.0,36.04,17600.0,32.3947,32.4304,32.2068,32.2426,17600.0
2007-01-25 15:30:00,36.02,36.36,35.97,36.26,32300.0,32.2247,32.5289,32.1799,32.4394,32300.0
2007-01-26 09:30:00,36.28,36.36,36.0,36.2,29700.0,32.4573,32.5289,32.2068,32.3857,29700.0
2007-01-26 10:00:00,36.18,36.23,35.93,36.17,13200.0,32.3678,32.4126,32.1442,32.3589,13200.0
2007-01-26 10:30:00,36.17,36.2,36.1,36.11,7500.0,32.3589,32.3857,32.2963,32.3052,7500.0
2007-01-26 11:00:00,36.11,36.33,36.1,36.28,26100.0,32.3052,32.502,32.2963,32.4573,26100.0
2007-01-26 11:30:00,36.32,36.35,36.15,36.2,7600.0,32.4931,32.5199,32.341,32.3857,7600.0
2007-01-26 12:00:00,36.21,36.42,36.21,36.38,5100.0,32.3947,32.5825,32.3947,32.5467,5100.0
2007-01-26 12:30:00,36.38,36.4,36.29,36.31,4100.0,32.5467,32.5646,32.4662,32.4841,4100.0
2007-01-26 13:00:00,36.32,36.32,36.05,36.09,7600.0,32.4931,32.4931,32.2515,32.2873,7600.0
2007-01-26 13:30:00,36.11,36.2,36.09,36.2,5400.0,32.3052,32.3857,32.2873,32.3857,5400.0
2007-01-26 14:00:00,36.19,36.35,36.14,36.34,7000.0,32.3768,32.5199,32.332,32.511,7000.0
2007-01-26 14:30:00,36.3,36.47,36.3,36.41,3800.0,32.4752,32.6273,32.4752,32.5736,3800.0
2007-01-26 15:00:00,36.38,36.64,36.38,36.46,8100.0,32.5467,32.7794,32.5467,32.6183,8100.0
2007-01-26 15:30:00,36.49,36.62,36.4,36.4,10500.0,32.6452,32.7615,32.5646,32.5646,10500.0
2007-01-29 09:30:00,36.39,36.92,36.39,36.92,5600.0,32.5557,33.0299,32.5557,33.0299,5600.0
2007-01-29 10:00:00,36.87,37.03,36.74,36.95,6600.0,32.9851,33.1283,32.8688,33.0567,6600.0
2007-01-29 10:30:00,36.99,37.18,36.95,37.17,4200.0,33.0925,33.2625,33.0567,33.2535,4200.0
2007-01-29 11:00:00,37.16,37.25,37.11,37.17,4600.0,33.2446,33.3251,33.1998,33.2535,4600.0
2007-01-29 11:30:00,37.23,37.28,37.17,37.26,3600.0,33.3072,33.3519,33.2535,33.334,3600.0
2007-01-29 12:00:00,37.27,37.31,37.21,37.28,3700.0,33.343,33.3788,33.2893,33.3519,3700.0
2007-01-29 12:30:00,37.22,37.25,37.18,37.24,2100.0,33.2982,33.3251,33.2625,33.3161,2100.0
2007-01-29 13:00:00,37.24,37.35,37.23,37.27,5200.0,33.3161,33.4145,33.3072,33.343,5200.0
2007-01-29 13:30:00,37.27,37.3,37.08,37.08,5900.0,33.343,33.3698,33.173,33.173,5900.0
2007-01-29 14:00:00,37.06,37.06,36.83,36.83,13700.0,33.1551,33.1551,32.9493,32.9493,13700.0
2007-01-29 14:30:00,36.84,36.93,36.8,36.93,4800.0,32.9583,33.0388,32.9225,33.0388,4800.0
2007-01-29 15:00:00,36.9,37.16,36.9,37.14,11000.0,33.012,33.2446,33.012,33.2267,11000.0
2007-01-29 15:30:00,37.13,37.16,36.99,37.16,9000.0,33.2177,33.2446,33.0925,33.2446,9000.0
2007-01-30 09:30:00,36.98,36.99,36.33,36.42,28900.0,33.0835,33.0925,32.502,32.5825,28900.0
2007-01-30 10:00:00,36.42,36.5,35.96,36.25,36800.0,32.5825,32.6541,32.171,32.4304,36800.0
2007-01-30 10:30:00,36.28,36.3,35.97,36.01,67400.0,32.4573,32.4752,32.1799,32.2157,67400.0
2007-01-30 11:00:00,36.04,36.05,35.94,36.05,87600.0,32.2426,32.2515,32.1531,32.2515,87600.0
2007-01-30 11:30:00,36.04,36.14,35.99,36.09,7500.0,32.2426,32.332,32.1978,32.2873,7500.0
2007-01-30 12:00:00,36.09,36.11,35.97,36.0,11300.0,32.2873,32.3052,32.1799,32.2068,11300.0
2007-01-30 12:30:00,36.02,36.04,36.0,36.01,13400.0,32.2247,32.2426,32.2068,32.2157,13400.0
2007-01-30 13:00:00,36.02,36.1,35.92,36.0,53000.0,32.2247,32.2963,32.1352,32.2068,53000.0
2007-01-30 13:30:00,36.0,36.13,35.95,36.04,27800.0,32.2068,32.3231,32.1621,32.2426,27800.0
2007-01-30 14:00:00,36.04,36.12,36.02,36.12,12800.0,32.2426,32.3141,32.2247,32.3141,12800.0
2007-01-30 14:30:00,36.08,36.3,36.08,36.28,8000.0,32.2784,32.4752,32.2784,32.4573,8000.0
2007-01-30 15:00:00,36.28,36.43,36.11,36.15,41500.0,32.4573,32.5915,32.3052,32.341,41500.0
2007-01-30 15:30:00,36.11,36.39,36.09,36.34,28500.0,32.3052,32.5557,32.2873,32.511,28500.0
2007-01-31 09:30:00,36.22,36.22,35.5,35.66,32700.0,32.4036,32.4036,31.7595,31.9026,32700.0
2007-01-31 10:00:00,35.73,36.18,35.71,36.18,23800.0,31.9652,32.3678,31.9473,32.3678,23800.0
2007-01-31 10:30:00,36.19,36.42,36.19,36.41,10900.0,32.3768,32.5825,32.3768,32.5736,10900.0
2007-01-31 11:00:00,36.38,36.42,36.23,36.42,11200.0,32.5467,32.5825,32.4126,32.5825,11200.0
2007-01-31 11:30:00,36.38,36.68,36.38,36.6,7200.0,32.5467,32.8151,32.5467,32.7436,7200.0
2007-01-31 12:00:00,36.61,36.67,36.56,36.57,5800.0,32.7525,32.8062,32.7078,32.7167,5800.0
2007-01-31 12:30:00,36.55,36.56,36.39,36.53,5600.0,32.6988,32.7078,32.5557,32.6809,5600.0
2007-01-31 13:00:00,36.53,36.55,36.44,36.47,4400.0,32.6809,32.6988,32.6004,32.6273,4400.0
2007-01-31 13:30:00,36.47,36.64,36.47,36.56,4800.0,32.6273,32.7794,32.6273,32.7078,4800.0
2007-01-31 14:00:00,36.57,36.68,36.46,36.59,9900.0,32.7167,32.8151,32.6183,32.7346,9900.0
2007-01-31 14:30:00,36.59,36.8,36.58,36.76,7400.0,32.7346,32.9225,32.7257,32.8867,7400.0
2007-01-31 15:00:00,36.79,36.8,36.68,36.78,9400.0,32.9135,32.9225,32.8151,32.9046,9400.0
2007-01-31 15:30:00,36.78,36.82,36.44,36.52,40700.0,32.9046,32.9404,32.6004,32.672,40700.0
2007-02-01 09:30:00,36.55,37.02,36.55,36.79,8000.0,32.6988,33.1193,32.6988,32.9135,8000.0
2007-02-01 10:00:00,36.76,36.86,36.6,36.6,7900.0,32.8867,32.9762,32.7436,32.7436,7900.0
2007-02-01 10:30:00,36.63,36.79,36.63,36.73,2900.0,32.7704,32.9135,32.7704,32.8599,2900.0
2007-02-01 11:00:00,36.77,36.78,36.63,36.72,5900.0,32.8957,32.9046,32.7704,32.8509,5900.0
2007-02-01 11:30:00,36.77,36.8,36.7,36.75,10400.0,32.8957,32.9225,32.833,32.8778,10400.0
2007-02-01 12:00:00,36.78,36.83,36.72,36.79,5900.0,32.9046,32.9493,32.8509,32.9135,5900.0
2007-02-01 12:30:00,36.73,36.85,36.71,36.82,10900.0,32.8599,32.9672,32.842,32.9404,10900.0
2007-02-01 13:00:00,36.8,36.93,36.72,36.88,27800.0,32.9225,33.0388,32.8509,32.9941,27800.0
2007-02-01 13:30:00,36.84,36.95,36.84,36.91,6500.0,32.9583,33.0567,32.9583,33.0209,6500.0
2007-02-01 14:00:00,36.91,36.91,36.8,36.85,5700.0,33.0209,33.0209,32.9225,32.9672,5700.0
2007-02-01 14:30:00,36.84,36.91,36.8,36.9,6900.0,32.9583,33.0209,32.9225,33.012,6900.0
2007-02-01 15:00:00,36.83,36.91,36.8,36.85,16200.0,32.9493,33.0209,32.9225,32.9672,16200.0
2007-02-01 15:30:00,36.85,36.87,36.71,36.78,31300.0,32.9672,32.9851,32.842,32.9046,31300.0
2007-02-02 09:30:00,36.9,37.05,36.79,36.89,9600.0,33.012,33.1462,32.9135,33.003,9600.0
2007-02-02 10:00:00,36.95,37.07,36.9,36.91,9100.0,33.0567,33.164,33.012,33.0209,9100.0
2007-02-02 10:30:00,36.93,36.98,36.77,36.84,17000.0,33.0388,33.0835,32.8957,32.9583,17000.0
2007-02-02 11:00:00,36.81,36.91,36.75,36.8,8000.0,32.9314,33.0209,32.8778,32.9225,8000.0
2007-02-02 11:30:00,36.83,36.92,36.8,36.92,2700.0,32.9493,33.0299,32.9225,33.0299,2700.0
2007-02-02 12:00:00,36.87,36.94,36.71,36.77,16400.0,32.9851,33.0477,32.842,32.8957,16400.0
2007-02-02 12:30:00,36.75,36.81,36.72,36.81,14700.0,32.8778,32.9314,32.8509,32.9314,14700.0
2007-02-02 13:00:00,36.82,36.89,36.82,36.89,7700.0,32.9404,33.003,32.9404,33.003,7700.0
2007-02-02 13:30:00,36.91,36.91,36.53,36.53,20400.0,33.0209,33.0209,32.6809,32.6809,20400.0
2007-02-02 14:00:00,36.52,36.67,36.46,36.64,10800.0,32.672,32.8062,32.6183,32.7794,10800.0
2007-02-02 14:30:00,36.64,36.85,36.64,36.79,7300.0,32.7794,32.9672,32.7794,32.9135,7300.0
2007-02-02 15:00:00,36.8,36.8,36.67,36.73,9200.0,32.9225,32.9225,32.8062,32.8599,9200.0
2007-02-02 15:30:00,36.74,36.77,36.48,36.53,29700.0,32.8688,32.8957,32.6362,32.6809,29700.0
2007-02-05 09:30:00,36.63,36.71,36.41,36.41,5700.0,32.7704,32.842,32.5736,32.5736,5700.0
2007-02-05 10:00:00,36.37,36.5,36.26,36.47,8300.0,32.5378,32.6541,32.4394,32.6273,8300.0
2007-02-05 10:30:00,36.5,36.62,36.5,36.54,4800.0,32.6541,32.7615,32.6541,32.6899,4800.0
2007-02-05 11:00:00,36.55,36.59,36.5,36.56,5500.0,32.6988,32.7346,32.6541,32.7078,5500.0
2007-02-05 11:30:00,36.6,36.61,36.54,36.54,3800.0,32.7436,32.7525,32.6899,32.6899,3800.0
2007-02-05 12:00:00,36.53,36.56,36.43,36.5,67400.0,32.6809,32.7078,32.5915,32.6541,67400.0
2007-02-05 12:30:00,36.49,36.54,36.43,36.45,47700.0,32.6452,32.6899,32.5915,32.6094,47700.0
2007-02-05 13:00:00,36.46,36.5,36.39,36.39,3300.0,32.6183,32.6541,32.5557,32.5557,3300.0
2007-02-05 13:30:00,36.37,36.41,36.35,36.38,3700.0,32.5378,32.5736,32.5199,32.5467,3700.0
2007-02-05 14:00:00,36.37,36.45,36.35,36.41,6000.0,32.5378,32.6094,32.5199,32.5736,6000.0
2007-02-05 14:30:00,36.43,36.6,36.41,36.5,12900.0,32.5915,32.7436,32.5736,32.6541,12900.0
2007-02-05 15:00:00,36.45,36.49,36.43,36.47,14000.0,32.6094,32.6452,32.5915,32.6273,14000.0
2007-02-05 15:30:00,36.47,36.53,36.35,36.45,27700.0,32.6273,32.6809,32.5199,32.6094,27700.0
2007-02-06 09:30:00,36.49,36.96,36.49,36.83,15500.0,32.6452,33.0656,32.6452,32.9493,15500.0
2007-02-06 10:00:00,36.88,36.96,36.81,36.92,30400.0,32.9941,33.0656,32.9314,33.0299,30400.0
2007-02-06 10:30:00,36.91,36.96,36.78,36.78,35500.0,33.0209,33.0656,32.9046,32.9046,35500.0
2007-02-06 11:00:00,36.78,36.79,36.23,36.27,32100.0,32.9046,32.9135,32.4126,32.4483,32100.0
2007-02-06 11:30:00,36.25,36.44,36.23,36.29,25400.0,32.4304,32.6004,32.4126,32.4662,25400.0
2007-02-06 12:00:00,36.27,36.51,36.25,36.51,32800.0,32.4483,32.6631,32.4304,32.6631,32800.0
2007-02-06 12:30:00,36.48,36.79,36.41,36.77,64200.0,32.6362,32.9135,32.5736,32.8957,64200.0
2007-02-06 13:00:00,36.77,36.89,36.65,36.89,48800.0,32.8957,33.003,32.7883,33.003,48800.0
2007-02-06 13:30:00,36.89,36.99,36.83,36.99,21600.0,33.003,33.0925,32.9493,33.0925,21600.0
2007-02-06 14:00:00,37.0,37.07,36.9,36.93,20600.0,33.1014,33.164,33.012,33.0388,20600.0
2007-02-06 14:30:00,36.93,37.03,36.92,36.93,11100.0,33.0388,33.1283,33.0299,33.0388,11100.0
2007-02-06 15:00:00,36.93,37.01,36.93,36.99,7400.0,33.0388,33.1104,33.0388,33.0925,7400.0
2007-02-06 15:30:00,37.0,37.05,36.79,36.91,19000.0,33.1014,33.1462,32.9135,33.0209,19000.0
2007-02-07 09:30:00,36.91,36.91,36.27,36.29,54400.0,33.0209,33.0209,32.4483,32.4662,54400.0
2007-02-07 10:00:00,36.3,36.39,36.17,36.26,55200.0,32.4752,32.5557,32.3589,32.4394,55200.0
2007-02-07 10:30:00,36.25,36.26,35.96,35.97,51900.0,32.4304,32.4394,32.171,32.1799,51900.0
2007-02-07 11:00:00,35.97,36.11,35.96,36.02,26600.0,32.1799,32.3052,32.171,32.2247,26600.0
2007-02-07 11:30:00,36.02,36.07,35.92,36.01,67200.0,32.2247,32.2694,32.1352,32.2157,67200.0
2007-02-07 12:00:00,36.0,36.11,35.93,35.96,34400.0,32.2068,32.3052,32.1442,32.171,34400.0
2007-02-07 12:30:00,35.96,36.06,35.94,36.05,7200.0,32.171,32.2605,32.1531,32.2515,7200.0
2007-02-07 13:00:00,36.07,36.09,36.01,36.03,9500.0,32.2694,32.2873,32.2157,32.2336,9500.0
2007-02-07 13:30:00,36.05,36.05,36.0,36.02,9200.0,32.2515,32.2515,32.2068,32.2247,9200.0
2007-02-07 14:00:00,36.03,36.11,35.96,36.11,30900.0,32.2336,32.3052,32.171,32.3052,30900.0
2007-02-07 14:30:00,36.14,36.14,36.0,36.04,13500.0,32.332,32.332,32.2068,32.2426,13500.0
2007-02-07 15:00:00,36.04,36.08,35.97,36.02,51200.0,32.2426,32.2784,32.1799,32.2247,51200.0
2007-02-07 15:30:00,36.04,36.21,36.0,36.05,42200.0,32.2426,32.3947,32.2068,32.2515,42200.0
2007-02-09 09:30:00,36.61,36.89,36.43,36.58,74500.0,32.7525,33.003,32.5915,32.7257,74500.0
2007-02-09 10:00:00,36.55,36.81,36.51,36.8,28100.0,32.6988,32.9314,32.6631,32.9225,28100.0
2007-02-09 10:30:00,36.81,36.88,36.8,36.84,7000.0,32.9314,32.9941,32.9225,32.9583,7000.0
2007-02-09 11:00:00,36.81,36.93,36.77,36.93,8600.0,32.9314,33.0388,32.8957,33.0388,8600.0
2007-02-09 11:30:00,36.95,36.97,36.89,36.89,68700.0,33.0567,33.0746,33.003,33.003,68700.0
2007-02-09 12:00:00,36.86,36.94,36.83,36.88,7200.0,32.9762,33.0477,32.9493,32.9941,7200.0
2007-02-09 12:30:00,36.88,36.93,36.75,36.78,47700.0,32.9941,33.0388,32.8778,32.9046,47700.0
2007-02-09 13:00:00,36.75,36.91,36.75,36.89,14600.0,32.8778,33.0209,32.8778,33.003,14600.0
2007-02-09 13:30:00,36.88,37.01,36.73,36.96,13400.0,32.9941,33.1104,32.8599,33.0656,13400.0
2007-02-09 14:00:00,36.97,37.2,36.85,37.04,39200.0,33.0746,33.2803,32.9672,33.1372,39200.0
2007-02-09 14:30:00,37.02,37.1,36.91,37.02,69400.0,33.1193,33.1909,33.0209,33.1193,69400.0
2007-02-09 15:00:00,37.03,37.06,36.94,37.0,15700.0,33.1283,33.1551,33.0477,33.1014,15700.0
2007-02-09 15:30:00,37.0,37.09,36.91,37.01,51900.0,33.1014,33.1819,33.0209,33.1104,51900.0
2007-02-12 09:30:00,37.75,37.85,37.4,37.7,62700.0,33.7724,33.8619,33.4593,33.7277,62700.0
2007-02-12 10:00:00,37.7,37.72,37.37,37.37,28800.0,33.7277,33.7456,33.4324,33.4324,28800.0
2007-02-12 10:30:00,37.42,37.42,37.24,37.31,7600.0,33.4772,33.4772,33.3161,33.3788,7600.0
2007-02-12 11:00:00,37.32,37.47,37.28,37.34,7700.0,33.3877,33.5219,33.3519,33.4056,7700.0
2007-02-12 11:30:00,37.34,37.43,37.3,37.42,4400.0,33.4056,33.4861,33.3698,33.4772,4400.0
2007-02-12 12:00:00,37.33,37.38,37.26,37.37,3600.0,33.3967,33.4414,33.334,33.4324,3600.0
2007-02-12 12:30:00,37.37,37.45,37.37,37.43,3600.0,33.4324,33.504,33.4324,33.4861,3600.0
2007-02-12 13:00:00,37.44,37.44,37.19,37.22,3400.0,33.4951,33.4951,33.2714,33.2982,3400.0
2007-02-12 13:30:00,37.23,37.26,37.11,37.21,7100.0,33.3072,33.334,33.1998,33.2893,7100.0
2007-02-12 14:00:00,37.2,37.26,37.16,37.22,6500.0,33.2803,33.334,33.2446,33.2982,6500.0
2007-02-12 14:30:00,37.18,37.36,37.11,37.36,6100.0,33.2625,33.4235,33.1998,33.4235,6100.0
2007-02-12 15:00:00,37.36,37.37,37.32,37.34,5600.0,33.4235,33.4324,33.3877,33.4056,5600.0
2007-02-12 15:30:00,37.29,37.34,37.26,37.31,15300.0,33.3609,33.4056,33.334,33.3788,15300.0
2007-02-13 09:30:00,37.32,37.65,37.13,37.52,62800.0,33.3877,33.6829,33.2177,33.5666,62800.0
2007-02-13 10:00:00,37.52,37.64,37.5,37.63,22400.0,33.5666,33.674,33.5487,33.665,22400.0
2007-02-13 10:30:00,37.65,37.65,37.32,37.32,5600.0,33.6829,33.6829,33.3877,33.3877,5600.0
2007-02-13 11:00:00,37.39,37.55,37.33,37.5,10900.0,33.4503,33.5935,33.3967,33.5487,10900.0
2007-02-13 11:30:00,37.49,37.54,37.46,37.5,7700.0,33.5398,33.5845,33.513,33.5487,7700.0
2007-02-13 12:00:00,37.46,37.51,37.43,37.5,6400.0,33.513,33.5577,33.4861,33.5487,6400.0
2007-02-13 12:30:00,37.49,37.61,37.49,37.59,11000.0,33.5398,33.6471,33.5398,33.6293,11000.0
2007-02-13 13:00:00,37.59,37.79,37.54,37.69,14700.0,33.6293,33.8082,33.5845,33.7187,14700.0
2007-02-13 13:30:00,37.67,37.74,37.62,37.65,10700.0,33.7008,33.7635,33.6561,33.6829,10700.0
2007-02-13 14:00:00,37.65,37.66,37.56,37.61,14700.0,33.6829,33.6919,33.6024,33.6471,14700.0
2007-02-13 14:30:00,37.59,37.62,37.48,37.48,5900.0,33.6293,33.6561,33.5308,33.5308,5900.0
2007-02-13 15:00:00,37.5,37.52,37.4,37.52,3000.0,33.5487,33.5666,33.4593,33.5666,3000.0
2007-02-13 15:30:00,37.52,37.6,37.47,37.54,23500.0,33.5666,33.6382,33.5219,33.5845,23500.0
2007-02-14 09:30:00,37.6,38.1,37.6,37.94,21300.0,33.6382,34.0855,33.6382,33.9424,21300.0
2007-02-14 10:00:00,37.97,38.39,37.97,38.35,9700.0,33.9692,34.345,33.9692,34.3092,9700.0
2007-02-14 10:30:00,38.31,38.35,38.22,38.28,10600.0,34.2734,34.3092,34.1929,34.2466,10600.0
2007-02-14 11:00:00,38.28,38.58,38.26,38.58,10100.0,34.2466,34.5149,34.2287,34.5149,10100.0
2007-02-14 11:30:00,38.51,38.68,38.42,38.49,40200.0,34.4523,34.6044,34.3718,34.4344,40200.0
2007-02-14 12:00:00,38.54,38.55,38.47,38.54,9600.0,34.4792,34.4881,34.4165,34.4792,9600.0
2007-02-14 12:30:00,38.55,38.55,38.47,38.51,8300.0,34.4881,34.4881,34.4165,34.4523,8300.0
2007-02-14 13:00:00,38.49,38.56,38.41,38.55,10300.0,34.4344,34.497,34.3629,34.4881,10300.0
2007-02-14 13:30:00,38.57,38.57,38.39,38.46,7300.0,34.506,34.506,34.345,34.4076,7300.0
2007-02-14 14:00:00,38.47,38.5,38.29,38.35,15600.0,34.4165,34.4434,34.2555,34.3092,15600.0
2007-02-14 14:30:00,38.35,38.47,38.35,38.41,9400.0,34.3092,34.4165,34.3092,34.3629,9400.0
2007-02-14 15:00:00,38.41,38.47,38.3,38.33,17000.0,34.3629,34.4165,34.2644,34.2913,17000.0
2007-02-14 15:30:00,38.31,38.49,38.29,38.41,38500.0,34.2734,34.4344,34.2555,34.3629,38500.0
2007-02-15 09:30:00,38.4,38.6,38.33,38.54,8900.0,34.3539,34.5328,34.2913,34.4792,8900.0
2007-02-15 10:00:00,38.61,38.76,38.54,38.67,16200.0,34.5418,34.676,34.4792,34.5955,16200.0
2007-02-15 10:30:00,38.71,38.76,38.61,38.75,7600.0,34.6312,34.676,34.5418,34.667,7600.0
2007-02-15 11:00:00,38.75,39.0,38.69,38.97,13900.0,34.667,34.8907,34.6134,34.8638,13900.0
2007-02-15 11:30:00,38.98,38.99,38.62,38.72,60400.0,34.8728,34.8817,34.5507,34.6402,60400.0
2007-02-15 12:00:00,38.74,38.85,38.58,38.85,193800.0,34.6581,34.7565,34.5149,34.7565,193800.0
2007-02-15 12:30:00,38.86,38.89,38.76,38.8,7000.0,34.7654,34.7923,34.676,34.7118,7000.0
2007-02-15 13:00:00,38.86,38.88,38.71,38.75,6900.0,34.7654,34.7833,34.6312,34.667,6900.0
2007-02-15 13:30:00,38.74,38.81,38.7,38.74,32800.0,34.6581,34.7207,34.6223,34.6581,32800.0
2007-02-15 14:00:00,38.75,38.88,38.7,38.78,34000.0,34.667,34.7833,34.6223,34.6939,34000.0
2007-02-15 14:30:00,38.77,38.81,38.72,38.81,25600.0,34.6849,34.7207,34.6402,34.7207,25600.0
2007-02-15 15:00:00,38.77,38.91,38.75,38.88,10400.0,34.6849,34.8102,34.667,34.7833,10400.0
2007-02-15 15:30:00,38.89,39.22,38.89,39.18,53700.0,34.7923,35.0875,34.7923,35.0517,53700.0
2007-02-16 09:30:00,39.19,39.32,38.89,39.05,29000.0,35.0607,35.177,34.7923,34.9354,29000.0
2007-02-16 10:00:00,39.02,39.15,39.0,39.07,16200.0,34.9086,35.0249,34.8907,34.9533,16200.0
2007-02-16 10:30:00,39.05,39.25,39.05,39.21,11200.0,34.9354,35.1143,34.9354,35.0786,11200.0
2007-02-16 11:00:00,39.2,39.55,39.2,39.42,18500.0,35.0696,35.3827,35.0696,35.2664,18500.0
2007-02-16 11:30:00,39.43,39.47,39.27,39.32,7100.0,35.2754,35.3112,35.1322,35.177,7100.0
2007-02-16 12:00:00,39.35,39.51,39.25,39.31,17400.0,35.2038,35.347,35.1143,35.168,17400.0
2007-02-16 12:30:00,39.31,39.45,39.3,39.37,7400.0,35.168,35.2933,35.1591,35.2217,7400.0
2007-02-16 13:00:00,39.41,39.47,39.31,39.37,10300.0,35.2575,35.3112,35.168,35.2217,10300.0
2007-02-16 13:30:00,39.43,39.59,39.34,39.48,6800.0,35.2754,35.4185,35.1949,35.3201,6800.0
2007-02-16 14:00:00,39.51,39.96,39.41,39.69,70800.0,35.347,35.7495,35.2575,35.508,70800.0
2007-02-16 14:30:00,39.74,39.8,39.57,39.57,50000.0,35.5527,35.6064,35.4006,35.4006,50000.0
2007-02-16 15:00:00,39.57,39.69,39.53,39.69,8600.0,35.4006,35.508,35.3648,35.508,8600.0
2007-02-16 15:30:00,39.67,39.77,39.61,39.74,44100.0,35.4901,35.5796,35.4364,35.5527,44100.0
2007-02-20 09:30:00,39.65,39.7,39.49,39.53,18900.0,35.4722,35.5169,35.3291,35.3648,18900.0
2007-02-20 10:00:00,39.53,39.57,39.5,39.51,13400.0,35.3648,35.4006,35.338,35.347,13400.0
2007-02-20 10:30:00,39.53,39.93,39.5,39.89,24500.0,35.3648,35.7227,35.338,35.6869,24500.0
2007-02-20 11:00:00,39.95,40.7,39.91,40.59,26000.0,35.7406,36.4116,35.7048,36.3132,26000.0
2007-02-20 11:30:00,40.64,40.74,40.4,40.5,39500.0,36.3579,36.4473,36.1432,36.2326,39500.0
2007-02-20 12:00:00,40.52,40.6,40.44,40.48,66500.0,36.2505,36.3221,36.179,36.2147,66500.0
2007-02-20 12:30:00,40.47,40.49,40.09,40.1,31000.0,36.2058,36.2237,35.8658,35.8748,31000.0
2007-02-20 13:00:00,40.07,40.1,39.95,39.96,36700.0,35.8479,35.8748,35.7406,35.7495,36700.0
2007-02-20 13:30:00,39.97,40.2,39.74,40.18,58800.0,35.7585,35.9642,35.5527,35.9464,58800.0
2007-02-20 14:00:00,40.18,40.19,39.99,40.09,19800.0,35.9464,35.9553,35.7764,35.8658,19800.0
2007-02-20 14:30:00,40.06,40.12,40.03,40.1,14900.0,35.839,35.8927,35.8122,35.8748,14900.0
2007-02-20 15:00:00,40.09,40.2,39.95,39.97,51600.0,35.8658,35.9642,35.7406,35.7585,51600.0
2007-02-20 15:30:00,39.99,40.01,39.88,39.88,72000.0,35.7764,35.7943,35.678,35.678,72000.0
2007-02-21 09:30:00,47.0,50.51,46.8,46.92,969800.0,42.0478,45.1879,41.8688,41.9762,969800.0
2007-02-21 10:00:00,46.92,47.8,46.27,47.8,698500.0,41.9762,42.7635,41.3947,42.7635,698500.0
2007-02-21 10:30:00,47.8,48.68,47.35,48.09,216700.0,42.7635,43.5507,42.3609,43.0229,216700.0
2007-02-21 11:00:00,48.04,48.62,47.85,48.27,82400.0,42.9782,43.4971,42.8082,43.1839,82400.0
2007-02-21 11:30:00,48.27,48.6,47.96,48.11,66100.0,43.1839,43.4792,42.9066,43.0408,66100.0
2007-02-21 12:00:00,48.16,48.52,47.25,48.22,130700.0,43.0855,43.4076,42.2714,43.1392,130700.0
2007-02-21 12:30:00,48.24,48.35,48.04,48.15,42700.0,43.1571,43.2555,42.9782,43.0766,42700.0
2007-02-21 13:00:00,48.1,48.3,48.0,48.19,52100.0,43.0318,43.2108,42.9424,43.1124,52100.0
2007-02-21 13:30:00,48.19,48.27,48.04,48.13,49300.0,43.1124,43.1839,42.9782,43.0587,49300.0
2007-02-21 14:00:00,48.14,48.17,47.81,48.0,76700.0,43.0676,43.0945,42.7724,42.9424,76700.0
2007-02-21 14:30:00,48.0,48.08,47.5,47.93,47800.0,42.9424,43.014,42.4951,42.8798,47800.0
2007-02-21 15:00:00,47.94,47.94,47.66,47.71,73200.0,42.8887,42.8887,42.6382,42.6829,73200.0
2007-02-21 15:30:00,47.72,47.77,47.38,47.47,147700.0,42.6919,42.7366,42.3877,42.4682,147700.0
2007-02-22 09:30:00,47.7,47.7,47.2,47.35,84000.0,42.7282,42.7282,42.2803,42.4147,84000.0
2007-02-22 10:00:00,47.25,47.47,47.12,47.39,42500.0,42.3251,42.5222,42.2086,42.4505,42500.0
2007-02-22 10:30:00,47.28,47.39,47.15,47.29,31700.0,42.352,42.4505,42.2355,42.3609,31700.0
2007-02-22 11:00:00,47.29,47.29,46.66,46.84,30900.0,42.3609,42.3609,41.7966,41.9578,30900.0
2007-02-22 11:30:00,46.81,47.09,46.76,47.0,31000.0,41.9309,42.1818,41.8862,42.1011,31000.0
2007-02-22 12:00:00,47.04,47.09,46.93,47.01,23500.0,42.137,42.1818,42.0384,42.1101,23500.0
2007-02-22 12:30:00,47.0,47.27,46.95,47.19,35700.0,42.1011,42.343,42.0564,42.2713,35700.0
2007-02-22 13:00:00,47.23,47.23,46.9,47.02,25300.0,42.3072,42.3072,42.0116,42.1191,25300.0
2007-02-22 13:30:00,46.99,47.25,46.92,46.99,24300.0,42.0922,42.3251,42.0295,42.0922,24300.0
2007-02-22 14:00:00,47.01,47.18,46.74,46.99,62000.0,42.1101,42.2624,41.8682,42.0922,62000.0
2007-02-22 14:30:00,46.98,47.27,46.96,47.15,36000.0,42.0832,42.343,42.0653,42.2355,36000.0
2007-02-22 15:00:00,47.17,47.38,47.1,47.23,37300.0,42.2534,42.4415,42.1907,42.3072,37300.0
2007-02-22 15:30:00,47.24,47.35,47.13,47.25,49600.0,42.3161,42.4147,42.2176,42.3251,49600.0
2007-02-23 09:30:00,47.3,47.49,47.19,47.34,76300.0,42.3699,42.5401,42.2713,42.4057,76300.0
2007-02-23 10:00:00,47.34,47.43,47.01,47.03,41400.0,42.4057,42.4863,42.1101,42.128,41400.0
2007-02-23 10:30:00,47.09,47.37,47.03,47.25,36700.0,42.1818,42.4326,42.128,42.3251,36700.0
2007-02-23 11:00:00,47.18,47.27,46.94,47.23,25700.0,42.2624,42.343,42.0474,42.3072,25700.0
2007-02-23 11:30:00,47.23,47.7,47.22,47.7,55100.0,42.3072,42.7282,42.2982,42.7282,55100.0
2007-02-23 12:00:00,47.68,47.7,47.19,47.29,33400.0,42.7103,42.7282,42.2713,42.3609,33400.0
2007-02-23 12:30:00,47.25,47.35,47.25,47.34,19400.0,42.3251,42.4147,42.3251,42.4057,19400.0
2007-02-23 13:00:00,47.34,47.38,47.22,47.24,15600.0,42.4057,42.4415,42.2982,42.3161,15600.0
2007-02-23 13:30:00,47.25,47.25,47.16,47.24,20200.0,42.3251,42.3251,42.2445,42.3161,20200.0
2007-02-23 14:00:00,47.25,47.37,47.15,47.21,65700.0,42.3251,42.4326,42.2355,42.2893,65700.0
2007-02-23 14:30:00,47.24,47.29,47.14,47.2,36300.0,42.3161,42.3609,42.2266,42.2803,36300.0
2007-02-23 15:00:00,47.2,47.25,47.17,47.25,38000.0,42.2803,42.3251,42.2534,42.3251,38000.0
2007-02-23 15:30:00,47.25,47.25,47.14,47.15,61400.0,42.3251,42.3251,42.2266,42.2355,61400.0
2007-02-26 09:30:00,47.19,47.66,47.19,47.38,70500.0,42.2713,42.6924,42.2713,42.4415,70500.0
2007-02-26 10:00:00,47.38,47.49,47.2,47.27,21000.0,42.4415,42.5401,42.2803,42.343,21000.0
2007-02-26 10:30:00,47.27,47.52,47.25,47.44,44800.0,42.343,42.5669,42.3251,42.4953,44800.0
2007-02-26 11:00:00,47.45,47.65,47.4,47.63,25200.0,42.5042,42.6834,42.4595,42.6655,25200.0
2007-02-26 11:30:00,47.62,47.7,47.52,47.67,22000.0,42.6565,42.7282,42.5669,42.7013,22000.0
2007-02-26 12:00:00,47.62,47.7,47.54,47.61,23700.0,42.6565,42.7282,42.5849,42.6476,23700.0
2007-02-26 12:30:00,47.57,47.6,47.28,47.38,11500.0,42.6117,42.6386,42.352,42.4415,11500.0
2007-02-26 13:00:00,47.45,47.53,47.44,47.46,12400.0,42.5042,42.5759,42.4953,42.5132,12400.0
2007-02-26 13:30:00,47.45,47.53,47.38,47.44,13800.0,42.5042,42.5759,42.4415,42.4953,13800.0
2007-02-26 14:00:00,47.48,47.5,47.44,47.45,36800.0,42.5311,42.549,42.4953,42.5042,36800.0
2007-02-26 14:30:00,47.45,47.52,47.42,47.45,15500.0,42.5042,42.5669,42.4774,42.5042,15500.0
2007-02-26 15:00:00,47.45,47.53,47.34,47.45,23700.0,42.5042,42.5759,42.4057,42.5042,23700.0
2007-02-26 15:30:00,47.45,47.45,47.22,47.25,51500.0,42.5042,42.5042,42.2982,42.3251,51500.0
2007-02-27 09:30:00,45.34,47.44,45.34,47.24,22800.0,40.6142,42.4953,40.6142,42.3161,22800.0
2007-02-27 10:00:00,47.19,47.43,47.0,47.08,30100.0,42.2713,42.4863,42.1011,42.1728,30100.0
2007-02-27 10:30:00,47.0,47.4,47.0,47.3,14400.0,42.1011,42.4595,42.1011,42.3699,14400.0
2007-02-27 11:00:00,47.28,47.28,46.96,47.24,17900.0,42.352,42.352,42.0653,42.3161,17900.0
2007-02-27 11:30:00,47.19,47.37,47.16,47.29,7200.0,42.2713,42.4326,42.2445,42.3609,7200.0
2007-02-27 12:00:00,47.29,47.29,47.0,47.19,15400.0,42.3609,42.3609,42.1011,42.2713,15400.0
2007-02-27 12:30:00,47.21,47.3,47.17,47.23,13800.0,42.2893,42.3699,42.2534,42.3072,13800.0
2007-02-27 13:00:00,47.21,47.3,47.02,47.21,13400.0,42.2893,42.3699,42.1191,42.2893,13400.0
2007-02-27 13:30:00,47.2,47.22,47.03,47.08,21300.0,42.2803,42.2982,42.128,42.1728,21300.0
2007-02-27 14:00:00,47.03,47.24,47.0,47.0,28800.0,42.128,42.3161,42.1011,42.1011,28800.0
2007-02-27 14:30:00,47.0,47.08,46.99,47.0,38200.0,42.1011,42.1728,42.0922,42.1011,38200.0
2007-02-27 15:00:00,47.03,47.17,46.5,47.03,44000.0,42.128,42.2534,41.6533,42.128,44000.0
2007-02-27 15:30:00,47.03,47.21,46.68,46.84,58100.0,42.128,42.2893,41.8145,41.9578,58100.0
2007-02-28 09:30:00,46.5,46.7,45.6,46.56,51400.0,41.6533,41.8324,40.8471,41.707,51400.0
2007-02-28 10:00:00,46.5,46.58,46.01,46.08,49800.0,41.6533,41.7249,41.2143,41.277,49800.0
2007-02-28 10:30:00,46.23,47.23,46.03,47.15,30500.0,41.4114,42.3072,41.2322,42.2355,30500.0
2007-02-28 11:00:00,47.11,47.24,46.85,46.89,15000.0,42.1997,42.3161,41.9668,42.0026,15000.0
2007-02-28 11:30:00,46.89,47.24,46.52,46.64,21100.0,42.0026,42.3161,41.6712,41.7787,21100.0
2007-02-28 12:00:00,46.65,46.95,46.48,46.93,9100.0,41.7876,42.0564,41.6353,42.0384,9100.0
2007-02-28 12:30:00,46.91,47.18,46.84,47.01,11900.0,42.0205,42.2624,41.9578,42.1101,11900.0
2007-02-28 13:00:00,47.0,47.04,46.85,46.92,13000.0,42.1011,42.137,41.9668,42.0295,13000.0
2007-02-28 13:30:00,46.91,46.93,46.49,46.57,12900.0,42.0205,42.0384,41.6443,41.716,12900.0
2007-02-28 14:00:00,46.59,46.78,46.51,46.56,12000.0,41.7339,41.9041,41.6622,41.707,12000.0
2007-02-28 14:30:00,46.56,46.6,46.44,46.49,26700.0,41.707,41.7428,41.5995,41.6443,26700.0
2007-02-28 15:00:00,46.5,46.69,46.49,46.58,23600.0,41.6533,41.8235,41.6443,41.7249,23600.0
2007-02-28 15:30:00,46.52,46.54,46.16,46.23,37200.0,41.6712,41.6891,41.3487,41.4114,37200.0
2007-03-01 09:30:00,45.98,46.13,45.38,45.83,31900.0,41.1875,41.3218,40.65,41.0531,31900.0
2007-03-01 10:00:00,45.89,46.91,45.51,46.12,36700.0,41.1068,42.0205,40.7665,41.3129,36700.0
2007-03-01 10:30:00,45.98,46.25,45.58,45.87,38400.0,41.1875,41.4293,40.8292,41.0889,38400.0
2007-03-01 11:00:00,45.91,46.25,45.59,46.07,52000.0,41.1248,41.4293,40.8381,41.2681,52000.0
2007-03-01 11:30:00,45.98,46.35,45.94,46.33,23900.0,41.1875,41.5189,41.1516,41.501,23900.0
2007-03-01 12:00:00,46.32,46.43,46.05,46.07,22900.0,41.492,41.5906,41.2502,41.2681,22900.0
2007-03-01 12:30:00,46.04,46.12,45.99,46.07,18100.0,41.2412,41.3129,41.1964,41.2681,18100.0
2007-03-01 13:00:00,46.07,46.2,45.91,45.91,17300.0,41.2681,41.3845,41.1248,41.1248,17300.0
2007-03-01 13:30:00,45.93,46.14,45.92,46.05,27300.0,41.1427,41.3308,41.1337,41.2502,27300.0
2007-03-01 14:00:00,46.14,46.38,46.11,46.12,30500.0,41.3308,41.5458,41.3039,41.3129,30500.0
2007-03-01 14:30:00,46.13,46.4,46.11,46.37,21200.0,41.3218,41.5637,41.3039,41.5368,21200.0
2007-03-01 15:00:00,46.37,46.43,46.19,46.25,30700.0,41.5368,41.5906,41.3756,41.4293,30700.0
2007-03-01 15:30:00,46.27,46.47,46.04,46.23,35500.0,41.4472,41.6264,41.2412,41.4114,35500.0
2007-03-02 09:30:00,46.1,46.3,45.69,46.3,36700.0,41.295,41.4741,40.9277,41.4741,36700.0
2007-03-02 10:00:00,46.22,46.65,46.22,46.39,21800.0,41.4024,41.7876,41.4024,41.5547,21800.0
2007-03-02 10:30:00,46.39,46.66,46.39,46.5,15200.0,41.5547,41.7966,41.5547,41.6533,15200.0
2007-03-02 11:00:00,46.52,46.6,46.32,46.53,9500.0,41.6712,41.7428,41.492,41.6801,9500.0
2007-03-02 11:30:00,46.55,46.67,46.5,46.58,9900.0,41.698,41.8055,41.6533,41.7249,9900.0
2007-03-02 12:00:00,46.61,46.88,46.51,46.53,26600.0,41.7518,41.9937,41.6622,41.6801,26600.0
2007-03-02 12:30:00,46.53,46.71,46.49,46.69,12900.0,41.6801,41.8414,41.6443,41.8235,12900.0
2007-03-02 13:00:00,46.61,46.66,46.32,46.33,25600.0,41.7518,41.7966,41.492,41.501,25600.0
2007-03-02 13:30:00,46.38,46.49,46.12,46.46,24300.0,41.5458,41.6443,41.3129,41.6174,24300.0
2007-03-02 14:00:00,46.44,46.57,46.31,46.38,14100.0,41.5995,41.716,41.4831,41.5458,14100.0
2007-03-02 14:30:00,46.39,46.6,46.11,46.13,21100.0,41.5547,41.7428,41.3039,41.3218,21100.0
2007-03-02 15:00:00,46.13,46.33,46.12,46.31,18600.0,41.3218,41.501,41.3129,41.4831,18600.0
2007-03-02 15:30:00,46.32,46.33,45.89,45.97,56700.0,41.492,41.501,41.1068,41.1785,56700.0
2007-03-05 09:30:00,45.76,46.0,45.38,46.0,26000.0,40.9904,41.2054,40.65,41.2054,26000.0
2007-03-05 10:00:00,45.94,46.36,45.77,46.13,62900.0,41.1516,41.5279,40.9994,41.3218,62900.0
2007-03-05 10:30:00,46.13,46.36,45.9,46.36,18400.0,41.3218,41.5279,41.1158,41.5279,18400.0
2007-03-05 11:00:00,46.36,46.6,46.21,46.46,18000.0,41.5279,41.7428,41.3935,41.6174,18000.0
2007-03-05 11:30:00,46.46,46.46,46.02,46.02,14300.0,41.6174,41.6174,41.2233,41.2233,14300.0
2007-03-05 12:00:00,46.0,46.25,46.0,46.11,20400.0,41.2054,41.4293,41.2054,41.3039,20400.0
2007-03-05 12:30:00,46.11,46.3,45.91,46.0,15300.0,41.3039,41.4741,41.1248,41.2054,15300.0
2007-03-05 13:00:00,46.02,46.24,45.91,45.99,17400.0,41.2233,41.4204,41.1248,41.1964,17400.0
2007-03-05 13:30:00,46.03,46.29,46.03,46.25,18100.0,41.2322,41.4651,41.2322,41.4293,18100.0
2007-03-05 14:00:00,46.29,46.39,45.92,46.15,24600.0,41.4651,41.5547,41.1337,41.3397,24600.0
2007-03-05 14:30:00,46.09,46.16,46.02,46.12,30100.0,41.286,41.3487,41.2233,41.3129,30100.0
2007-03-05 15:00:00,46.12,46.23,45.99,46.18,49400.0,41.3129,41.4114,41.1964,41.3666,49400.0
2007-03-05 15:30:00,46.15,46.15,45.73,45.9,57000.0,41.3397,41.3397,40.9635,41.1158,57000.0
2007-03-06 09:30:00,46.05,47.09,45.9,46.27,26200.0,41.2502,42.1818,41.1158,41.4472,26200.0
2007-03-06 10:00:00,46.21,46.57,45.98,46.28,15900.0,41.3935,41.716,41.1875,41.4562,15900.0
2007-03-06 10:30:00,46.28,46.56,45.58,45.64,24000.0,41.4562,41.707,40.8292,40.8829,24000.0
2007-03-06 11:00:00,45.64,45.91,45.64,45.74,9700.0,40.8829,41.1248,40.8829,40.9725,9700.0
2007-03-06 11:30:00,45.8,46.08,45.69,46.08,10800.0,41.0262,41.277,40.9277,41.277,10800.0
2007-03-06 12:00:00,46.04,46.13,45.84,45.86,9100.0,41.2412,41.3218,41.0621,41.08,9100.0
2007-03-06 12:30:00,45.88,46.23,45.86,46.2,18600.0,41.0979,41.4114,41.08,41.3845,18600.0
2007-03-06 13:00:00,46.21,46.4,46.2,46.2,10400.0,41.3935,41.5637,41.3845,41.3845,10400.0
2007-03-06 13:30:00,46.22,46.28,46.12,46.15,9700.0,41.4024,41.4562,41.3129,41.3397,9700.0
2007-03-06 14:00:00,46.15,46.23,45.94,46.06,15800.0,41.3397,41.4114,41.1516,41.2591,15800.0
2007-03-06 14:30:00,46.08,46.28,46.04,46.19,15400.0,41.277,41.4562,41.2412,41.3756,15400.0
2007-03-06 15:00:00,46.19,46.27,45.96,46.02,21800.0,41.3756,41.4472,41.1695,41.2233,21800.0
2007-03-06 15:30:00,46.0,46.16,45.92,45.99,37200.0,41.2054,41.3487,41.1337,41.1964,37200.0
2007-03-07 09:30:00,46.0,46.11,45.84,45.92,12100.0,41.2054,41.3039,41.0621,41.1337,12100.0
2007-03-07 10:00:00,45.86,46.19,45.83,46.15,5500.0,41.08,41.3756,41.0531,41.3397,5500.0
2007-03-07 10:30:00,46.13,46.19,45.97,46.02,13500.0,41.3218,41.3756,41.1785,41.2233,13500.0
2007-03-07 11:00:00,46.02,46.21,45.69,46.06,18700.0,41.2233,41.3935,40.9277,41.2591,18700.0
2007-03-07 11:30:00,46.0,46.0,45.6,45.78,8100.0,41.2054,41.2054,40.8471,41.0083,8100.0
2007-03-07 12:00:00,45.8,46.2,45.77,46.2,13700.0,41.0262,41.3845,40.9994,41.3845,13700.0
2007-03-07 12:30:00,46.17,46.58,46.17,46.54,16000.0,41.3577,41.7249,41.3577,41.6891,16000.0
2007-03-07 13:00:00,46.51,46.51,46.24,46.35,10200.0,41.6622,41.6622,41.4204,41.5189,10200.0
2007-03-07 13:30:00,46.35,46.56,46.31,46.37,13800.0,41.5189,41.707,41.4831,41.5368,13800.0
2007-03-07 14:00:00,46.36,46.4,46.04,46.13,17600.0,41.5279,41.5637,41.2412,41.3218,17600.0
2007-03-07 14:30:00,46.12,46.31,46.07,46.12,18400.0,41.3129,41.4831,41.2681,41.3129,18400.0
2007-03-07 15:00:00,46.12,46.29,46.03,46.06,19100.0,41.3129,41.4651,41.2322,41.2591,19100.0
2007-03-07 15:30:00,46.06,46.13,45.72,45.83,33500.0,41.2591,41.3218,40.9546,41.0531,33500.0
2007-03-08 09:30:00,46.1,46.4,45.72,45.73,22900.0,41.295,41.5637,40.9546,40.9635,22900.0
2007-03-08 10:00:00,45.78,46.3,45.67,46.27,13000.0,41.0083,41.4741,40.9098,41.4472,13000.0
2007-03-08 10:30:00,46.23,46.63,46.2,46.59,13700.0,41.4114,41.7697,41.3845,41.7339,13700.0
2007-03-08 11:00:00,46.63,46.65,46.35,46.57,9000.0,41.7697,41.7876,41.5189,41.716,9000.0
2007-03-08 11:30:00,46.57,46.89,46.57,46.79,11700.0,41.716,42.0026,41.716,41.913,11700.0
2007-03-08 12:00:00,46.88,46.89,46.5,46.5,6500.0,41.9937,42.0026,41.6533,41.6533,6500.0
2007-03-08 12:30:00,46.5,46.58,46.49,46.54,7000.0,41.6533,41.7249,41.6443,41.6891,7000.0
2007-03-08 13:00:00,46.57,46.63,46.48,46.61,6800.0,41.716,41.7697,41.6353,41.7518,6800.0
2007-03-08 13:30:00,46.63,46.73,46.55,46.58,7000.0,41.7697,41.8593,41.698,41.7249,7000.0
2007-03-08 14:00:00,46.62,46.66,46.13,46.13,10900.0,41.7608,41.7966,41.3218,41.3218,10900.0
2007-03-08 14:30:00,46.1,46.29,46.02,46.21,18300.0,41.295,41.4651,41.2233,41.3935,18300.0
2007-03-08 15:00:00,46.23,46.35,46.07,46.11,17500.0,41.4114,41.5189,41.2681,41.3039,17500.0
2007-03-08 15:30:00,46.18,46.23,45.86,46.05,27800.0,41.3666,41.4114,41.08,41.2502,27800.0
2007-03-09 09:30:00,47.5,47.7,46.95,46.98,110000.0,42.549,42.7282,42.0564,42.0832,110000.0
2007-03-09 10:00:00,46.98,47.02,46.73,46.98,32500.0,42.0832,42.1191,41.8593,42.0832,32500.0
2007-03-09 10:30:00,46.95,47.27,46.76,47.1,22200.0,42.0564,42.343,41.8862,42.1907,22200.0
2007-03-09 11:00:00,47.04,47.53,47.02,47.46,21600.0,42.137,42.5759,42.1191,42.5132,21600.0
2007-03-09 11:30:00,47.45,47.6,47.3,47.36,17700.0,42.5042,42.6386,42.3699,42.4236,17700.0
2007-03-09 12:00:00,47.38,47.42,47.32,47.37,15300.0,42.4415,42.4774,42.3878,42.4326,15300.0
2007-03-09 12:30:00,47.36,47.4,47.27,47.27,8800.0,42.4236,42.4595,42.343,42.343,8800.0
2007-03-09 13:00:00,47.29,47.29,47.0,47.21,16400.0,42.3609,42.3609,42.1011,42.2893,16400.0
2007-03-09 13:30:00,47.18,47.21,46.87,46.92,11700.0,42.2624,42.2893,41.9847,42.0295,11700.0
2007-03-09 14:00:00,46.87,46.96,46.76,46.8,12300.0,41.9847,42.0653,41.8862,41.922,12300.0
2007-03-09 14:30:00,46.76,46.95,46.75,46.83,10100.0,41.8862,42.0564,41.8772,41.9489,10100.0
2007-03-09 15:00:00,46.77,46.88,46.75,46.77,14000.0,41.8951,41.9937,41.8772,41.8951,14000.0
2007-03-09 15:30:00,46.77,46.99,46.68,46.91,34100.0,41.8951,42.0922,41.8145,42.0205,34100.0
2007-03-12 10:30:00,46.79,46.99,46.79,46.99,7300.0,41.913,42.0922,41.913,42.0922,7300.0
2007-03-12 11:00:00,47.01,47.14,46.94,46.94,10200.0,42.1101,42.2266,42.0474,42.0474,10200.0
2007-03-12 11:30:00,46.93,47.1,46.91,47.1,10500.0,42.0384,42.1907,42.0205,42.1907,10500.0
2007-03-12 12:00:00,47.14,47.4,47.11,47.37,11500.0,42.2266,42.4595,42.1997,42.4326,11500.0
2007-03-12 12:30:00,47.37,47.39,47.24,47.27,9900.0,42.4326,42.4505,42.3161,42.343,9900.0
2007-03-12 13:00:00,47.26,47.26,47.14,47.18,13000.0,42.334,42.334,42.2266,42.2624,13000.0
2007-03-12 13:30:00,47.19,47.24,47.04,47.2,21200.0,42.2713,42.3161,42.137,42.2803,21200.0
2007-03-12 14:00:00,47.2,47.4,47.15,47.37,27500.0,42.2803,42.4595,42.2355,42.4326,27500.0
2007-03-12 14:30:00,47.38,47.4,47.35,47.36,33200.0,42.4415,42.4595,42.4147,42.4236,33200.0
2007-03-12 15:00:00,47.35,47.36,47.24,47.25,26200.0,42.4147,42.4236,42.3161,42.3251,26200.0
2007-03-12 15:30:00,47.24,47.4,47.08,47.4,58400.0,42.3161,42.4595,42.1728,42.4595,58400.0
2007-03-13 09:30:00,47.25,47.32,47.04,47.14,32300.0,42.3251,42.3878,42.137,42.2266,32300.0
2007-03-13 10:00:00,47.08,47.35,46.77,47.33,41200.0,42.1728,42.4147,41.8951,42.3967,41200.0
2007-03-13 10:30:00,47.36,47.46,47.22,47.27,32500.0,42.4236,42.5132,42.2982,42.343,32500.0
2007-03-13 11:00:00,47.33,47.41,47.3,47.37,29300.0,42.3967,42.4684,42.3699,42.4326,29300.0
2007-03-13 11:30:00,47.35,47.4,46.94,47.25,43100.0,42.4147,42.4595,42.0474,42.3251,43100.0
2007-03-13 12:00:00,47.2,47.57,47.05,47.2,76100.0,42.2803,42.6117,42.1459,42.2803,76100.0
2007-03-13 12:30:00,47.2,47.2,46.62,46.66,21900.0,42.2803,42.2803,41.7608,41.7966,21900.0
2007-03-13 13:00:00,46.66,46.95,46.6,46.86,23600.0,41.7966,42.0564,41.7428,41.9757,23600.0
2007-03-13 13:30:00,46.81,47.19,46.76,47.06,45100.0,41.9309,42.2713,41.8862,42.1549,45100.0
2007-03-13 14:00:00,46.99,47.03,46.4,46.6,17200.0,42.0922,42.128,41.5637,41.7428,17200.0
2007-03-13 14:30:00,46.62,46.62,46.48,46.6,15400.0,41.7608,41.7608,41.6353,41.7428,15400.0
2007-03-13 15:00:00,46.57,46.86,46.56,46.71,33600.0,41.716,41.9757,41.707,41.8414,33600.0
2007-03-13 15:30:00,46.71,46.78,46.66,46.76,69500.0,41.8414,41.9041,41.7966,41.8862,69500.0
2007-03-14 09:30:00,46.5,46.97,46.07,46.18,27700.0,41.6533,42.0743,41.2681,41.3666,27700.0
2007-03-14 10:00:00,46.15,46.4,45.82,46.34,13400.0,41.3397,41.5637,41.0441,41.5099,13400.0
2007-03-14 10:30:00,46.32,46.53,46.16,46.21,14600.0,41.492,41.6801,41.3487,41.3935,14600.0
2007-03-14 11:00:00,46.21,46.6,46.16,46.59,12400.0,41.3935,41.7428,41.3487,41.7339,12400.0
2007-03-14 11:30:00,46.51,46.66,46.19,46.22,10700.0,41.6622,41.7966,41.3756,41.4024,10700.0
2007-03-14 12:00:00,46.3,46.3,45.59,45.92,70900.0,41.4741,41.4741,40.8381,41.1337,70900.0
2007-03-14 12:30:00,45.95,45.97,45.64,45.8,20300.0,41.1606,41.1785,40.8829,41.0262,20300.0
2007-03-14 13:00:00,45.81,46.19,45.7,46.08,24300.0,41.0352,41.3756,40.9366,41.277,24300.0
2007-03-14 13:30:00,46.06,46.19,45.74,45.85,12700.0,41.2591,41.3756,40.9725,41.071,12700.0
2007-03-14 14:00:00,45.87,46.04,45.6,46.04,14800.0,41.0889,41.2412,40.8471,41.2412,14800.0
2007-03-14 14:30:00,46.08,46.28,46.04,46.26,17300.0,41.277,41.4562,41.2412,41.4383,17300.0
2007-03-14 15:00:00,46.24,46.68,46.02,46.53,24100.0,41.4204,41.8145,41.2233,41.6801,24100.0
2007-03-14 15:30:00,46.53,46.53,46.19,46.3,25900.0,41.6801,41.6801,41.3756,41.4741,25900.0
2007-03-15 09:30:00,46.37,46.7,46.37,46.56,16100.0,41.5368,41.8324,41.5368,41.707,16100.0
2007-03-15 10:00:00,46.73,46.88,46.59,46.65,9400.0,41.8593,41.9937,41.7339,41.7876,9400.0
2007-03-15 10:30:00,46.66,46.66,46.41,46.43,9300.0,41.7966,41.7966,41.5726,41.5906,9300.0
2007-03-15 11:00:00,46.41,46.5,46.41,46.43,3900.0,41.5726,41.6533,41.5726,41.5906,3900.0
2007-03-15 11:30:00,46.43,46.46,46.23,46.4,11900.0,41.5906,41.6174,41.4114,41.5637,11900.0
2007-03-15 12:00:00,46.36,46.62,46.35,46.62,8000.0,41.5279,41.7608,41.5189,41.7608,8000.0
2007-03-15 12:30:00,46.66,46.84,46.62,46.84,22700.0,41.7966,41.9578,41.7608,41.9578,22700.0
2007-03-15 13:00:00,46.81,46.87,46.68,46.7,12100.0,41.9309,41.9847,41.8145,41.8324,12100.0
2007-03-15 13:30:00,46.63,46.66,46.44,46.64,9700.0,41.7697,41.7966,41.5995,41.7787,9700.0
2007-03-15 14:00:00,46.67,46.73,46.48,46.54,8000.0,41.8055,41.8593,41.6353,41.6891,8000.0
2007-03-15 14:30:00,46.53,46.77,46.5,46.75,8200.0,41.6801,41.8951,41.6533,41.8772,8200.0
2007-03-15 15:00:00,46.76,46.85,46.75,46.84,6100.0,41.8862,41.9668,41.8772,41.9578,6100.0
2007-03-15 15:30:00,46.8,46.83,46.71,46.8,13900.0,41.922,41.9489,41.8414,41.922,13900.0
2007-03-16 09:30:00,46.75,46.88,46.55,46.88,84800.0,41.8772,41.9937,41.698,41.9937,84800.0
2007-03-16 10:00:00,46.9,47.23,46.9,47.06,13000.0,42.0116,42.3072,42.0116,42.1549,13000.0
2007-03-16 10:30:00,47.08,47.16,46.92,46.93,13700.0,42.1728,42.2445,42.0295,42.0384,13700.0
2007-03-16 11:00:00,46.93,47.0,46.91,46.93,19000.0,42.0384,42.1011,42.0205,42.0384,19000.0
2007-03-16 11:30:00,46.93,47.03,46.92,47.0,14700.0,42.0384,42.128,42.0295,42.1011,14700.0
2007-03-16 12:00:00,46.98,47.0,46.93,47.0,4800.0,42.0832,42.1011,42.0384,42.1011,4800.0
2007-03-16 12:30:00,46.95,47.0,46.92,47.0,3900.0,42.0564,42.1011,42.0295,42.1011,3900.0
2007-03-16 13:00:00,46.95,47.14,46.94,47.14,4100.0,42.0564,42.2266,42.0474,42.2266,4100.0
2007-03-16 13:30:00,47.15,47.22,47.1,47.15,6500.0,42.2355,42.2982,42.1907,42.2355,6500.0
2007-03-16 14:00:00,47.13,47.15,46.92,46.93,16600.0,42.2176,42.2355,42.0295,42.0384,16600.0
2007-03-16 14:30:00,46.92,46.96,46.92,46.92,11200.0,42.0295,42.0653,42.0295,42.0295,11200.0
2007-03-16 15:00:00,46.93,46.94,46.9,46.94,24500.0,42.0384,42.0474,42.0116,42.0474,24500.0
2007-03-16 15:30:00,46.95,47.0,46.75,46.77,31800.0,42.0564,42.1011,41.8772,41.8951,31800.0
2007-03-19 09:30:00,47.35,47.84,47.23,47.82,35500.0,42.4147,42.8536,42.3072,42.8357,35500.0
2007-03-19 10:00:00,47.79,47.88,47.57,47.8,42100.0,42.8088,42.8894,42.6117,42.8178,42100.0
2007-03-19 10:30:00,47.83,48.1,47.65,48.03,16900.0,42.8446,43.0865,42.6834,43.0238,16900.0
2007-03-19 11:00:00,48.04,48.47,48.04,48.44,16600.0,43.0327,43.4179,43.0327,43.3911,16600.0
2007-03-19 11:30:00,48.43,48.55,48.15,48.2,16100.0,43.3821,43.4896,43.1313,43.1761,16100.0
2007-03-19 12:00:00,48.24,48.24,48.01,48.07,13000.0,43.2119,43.2119,43.0059,43.0596,13000.0
2007-03-19 12:30:00,48.04,48.07,47.94,48.05,9700.0,43.0327,43.0596,42.9432,43.0417,9700.0
2007-03-19 13:00:00,48.05,48.05,47.92,48.0,5100.0,43.0417,43.0417,42.9253,42.9969,5100.0
2007-03-19 13:30:00,48.0,48.23,47.91,48.23,9200.0,42.9969,43.2029,42.9163,43.2029,9200.0
2007-03-19 14:00:00,48.24,48.31,48.0,48.01,9000.0,43.2119,43.2746,42.9969,43.0059,9000.0
2007-03-19 14:30:00,48.0,48.1,48.0,48.01,10600.0,42.9969,43.0865,42.9969,43.0059,10600.0
2007-03-19 15:00:00,48.02,48.02,47.74,47.81,19900.0,43.0148,43.0148,42.764,42.8267,19900.0
2007-03-19 15:30:00,47.79,47.95,47.66,47.88,26900.0,42.8088,42.9521,42.6924,42.8894,26900.0
2007-03-20 09:30:00,47.75,47.88,47.45,47.58,24300.0,42.773,42.8894,42.5042,42.6207,24300.0
2007-03-20 10:00:00,47.55,47.88,47.54,47.84,10800.0,42.5938,42.8894,42.5849,42.8536,10800.0
2007-03-20 10:30:00,47.84,47.87,47.81,47.82,11100.0,42.8536,42.8805,42.8267,42.8357,11100.0
2007-03-20 11:00:00,47.83,48.14,47.82,48.03,19300.0,42.8446,43.1223,42.8357,43.0238,19300.0
2007-03-20 11:30:00,48.02,48.08,47.97,48.03,16400.0,43.0148,43.0686,42.97,43.0238,16400.0
2007-03-20 12:00:00,48.03,48.06,47.99,48.03,7500.0,43.0238,43.0507,42.988,43.0238,7500.0
2007-03-20 12:30:00,48.03,48.06,47.99,48.0,12700.0,43.0238,43.0507,42.988,42.9969,12700.0
2007-03-20 13:00:00,48.0,48.05,47.99,48.03,8800.0,42.9969,43.0417,42.988,43.0238,8800.0
2007-03-20 13:30:00,48.02,48.04,47.99,48.03,7300.0,43.0148,43.0327,42.988,43.0238,7300.0
2007-03-20 14:00:00,48.01,48.04,47.99,48.0,6200.0,43.0059,43.0327,42.988,42.9969,6200.0
2007-03-20 14:30:00,47.99,48.13,47.99,48.09,21700.0,42.988,43.1134,42.988,43.0775,21700.0
2007-03-20 15:00:00,48.09,48.29,48.03,48.26,29800.0,43.0775,43.2567,43.0238,43.2298,29800.0
2007-03-20 15:30:00,48.27,48.28,48.07,48.25,27600.0,43.2388,43.2477,43.0596,43.2209,27600.0
2007-03-21 09:30:00,48.25,48.5,48.19,48.42,20700.0,43.2209,43.4448,43.1671,43.3731,20700.0
2007-03-21 10:00:00,48.38,48.5,48.34,48.37,12500.0,43.3373,43.4448,43.3015,43.3283,12500.0
2007-03-21 10:30:00,48.35,48.45,48.25,48.43,8500.0,43.3104,43.4,43.2209,43.3821,8500.0
2007-03-21 11:00:00,48.47,48.47,48.23,48.3,9500.0,43.4179,43.4179,43.2029,43.2656,9500.0
2007-03-21 11:30:00,48.27,48.44,48.26,48.38,6200.0,43.2388,43.3911,43.2298,43.3373,6200.0
2007-03-21 12:00:00,48.38,48.43,48.21,48.32,8300.0,43.3373,43.3821,43.185,43.2836,8300.0
2007-03-21 12:30:00,48.37,48.4,48.25,48.4,19900.0,43.3283,43.3552,43.2209,43.3552,19900.0
2007-03-21 13:00:00,48.35,48.36,48.21,48.26,7000.0,43.3104,43.3194,43.185,43.2298,7000.0
2007-03-21 13:30:00,48.27,48.28,48.2,48.22,9700.0,43.2388,43.2477,43.1761,43.194,9700.0
2007-03-21 14:00:00,48.28,48.98,48.2,48.71,25100.0,43.2477,43.8748,43.1761,43.6329,25100.0
2007-03-21 14:30:00,48.8,49.44,48.72,49.37,18800.0,43.7135,44.2868,43.6419,44.2241,18800.0
2007-03-21 15:00:00,49.37,49.5,49.0,49.26,31300.0,44.2241,44.3406,43.8927,44.1256,31300.0
2007-03-21 15:30:00,49.26,49.34,49.16,49.34,23600.0,44.1256,44.1972,44.036,44.1972,23600.0
2007-03-22 09:30:00,49.35,49.73,49.31,49.33,29400.0,44.2062,44.5466,44.1704,44.1883,29400.0
2007-03-22 10:00:00,49.34,49.44,49.24,49.24,15400.0,44.1972,44.2868,44.1077,44.1077,15400.0
2007-03-22 10:30:00,49.24,49.35,49.09,49.23,106300.0,44.1077,44.2062,43.9733,44.0987,106300.0
2007-03-22 11:00:00,49.22,49.76,49.15,49.38,23500.0,44.0898,44.5735,44.027,44.2331,23500.0
2007-03-22 11:30:00,49.37,49.45,49.22,49.39,47100.0,44.2241,44.2958,44.0898,44.242,47100.0
2007-03-22 12:00:00,49.45,49.54,49.43,49.51,11100.0,44.2958,44.3764,44.2779,44.3495,11100.0
2007-03-22 12:30:00,49.51,49.55,49.39,49.39,5100.0,44.3495,44.3854,44.242,44.242,5100.0
2007-03-22 13:00:00,49.4,49.42,49.39,49.39,3500.0,44.251,44.2689,44.242,44.242,3500.0
2007-03-22 13:30:00,49.39,49.4,49.32,49.38,3700.0,44.242,44.251,44.1793,44.2331,3700.0
2007-03-22 14:00:00,49.39,49.5,49.39,49.43,4600.0,44.242,44.3406,44.242,44.2779,4600.0
2007-03-22 14:30:00,49.46,49.55,49.41,49.41,9900.0,44.3047,44.3854,44.2599,44.2599,9900.0
2007-03-22 15:00:00,49.42,49.49,49.34,49.43,16200.0,44.2689,44.3316,44.1972,44.2779,16200.0
2007-03-22 15:30:00,49.49,49.52,49.3,49.42,18700.0,44.3316,44.3585,44.1614,44.2689,18700.0
2007-03-23 09:30:00,49.35,49.8,49.35,49.48,9500.0,44.2062,44.6093,44.2062,44.3227,9500.0
2007-03-23 10:00:00,49.5,49.81,49.47,49.68,15000.0,44.3406,44.6183,44.3137,44.5018,15000.0
2007-03-23 10:30:00,49.66,49.78,49.55,49.62,4700.0,44.4839,44.5914,44.3854,44.4481,4700.0
2007-03-23 11:00:00,49.56,49.58,49.5,49.51,7700.0,44.3943,44.4122,44.3406,44.3495,7700.0
2007-03-23 11:30:00,49.52,49.52,49.33,49.51,12100.0,44.3585,44.3585,44.1883,44.3495,12100.0
2007-03-23 12:00:00,49.51,49.62,49.51,49.52,4300.0,44.3495,44.4481,44.3495,44.3585,4300.0
2007-03-23 12:30:00,49.54,49.58,49.49,49.58,9800.0,44.3764,44.4122,44.3316,44.4122,9800.0
2007-03-23 13:00:00,49.51,49.6,49.47,49.49,7500.0,44.3495,44.4301,44.3137,44.3316,7500.0
2007-03-23 13:30:00,49.49,49.58,49.48,49.5,5100.0,44.3316,44.4122,44.3227,44.3406,5100.0
2007-03-23 14:00:00,49.51,49.53,49.48,49.52,4700.0,44.3495,44.3674,44.3227,44.3585,4700.0
2007-03-23 14:30:00,49.52,49.68,49.52,49.65,13700.0,44.3585,44.5018,44.3585,44.4749,13700.0
2007-03-23 15:00:00,49.65,49.67,49.57,49.65,9200.0,44.4749,44.4928,44.4033,44.4749,9200.0
2007-03-23 15:30:00,49.66,49.71,49.54,49.64,15500.0,44.4839,44.5287,44.3764,44.466,15500.0
2007-03-26 09:30:00,49.55,49.75,49.55,49.62,14800.0,44.3854,44.5645,44.3854,44.4481,14800.0
2007-03-26 10:00:00,49.57,49.75,49.4,49.45,10400.0,44.4033,44.5645,44.251,44.2958,10400.0
2007-03-26 10:30:00,49.52,49.6,49.39,49.53,8400.0,44.3585,44.4301,44.242,44.3674,8400.0
2007-03-26 11:00:00,49.52,49.52,49.23,49.25,18700.0,44.3585,44.3585,44.0987,44.1166,18700.0
2007-03-26 11:30:00,49.25,49.3,48.77,49.0,15300.0,44.1166,44.1614,43.6867,43.8927,15300.0
2007-03-26 12:00:00,48.98,49.28,48.95,49.28,11200.0,43.8748,44.1435,43.8479,44.1435,11200.0
2007-03-26 12:30:00,49.3,49.4,49.18,49.3,91400.0,44.1614,44.251,44.0539,44.1614,91400.0
2007-03-26 13:00:00,49.31,49.35,49.17,49.29,23600.0,44.1704,44.2062,44.045,44.1525,23600.0
2007-03-26 13:30:00,49.27,49.31,49.03,49.07,13300.0,44.1345,44.1704,43.9196,43.9554,13300.0
2007-03-26 14:00:00,49.09,49.17,49.08,49.17,10000.0,43.9733,44.045,43.9643,44.045,10000.0
2007-03-26 14:30:00,49.15,49.17,49.1,49.15,16700.0,44.027,44.045,43.9823,44.027,16700.0
2007-03-26 15:00:00,49.14,49.21,49.08,49.17,20600.0,44.0181,44.0808,43.9643,44.045,20600.0
2007-03-26 15:30:00,49.22,49.32,49.14,49.32,30500.0,44.0898,44.1793,44.0181,44.1793,30500.0
2007-03-27 09:30:00,49.13,49.27,48.93,49.05,96200.0,44.0091,44.1345,43.83,43.9375,96200.0
2007-03-27 10:00:00,49.05,49.15,48.96,49.1,18900.0,43.9375,44.027,43.8569,43.9823,18900.0
2007-03-27 10:30:00,49.08,49.1,48.98,49.1,5800.0,43.9643,43.9823,43.8748,43.9823,5800.0
2007-03-27 11:00:00,49.1,49.1,48.85,48.87,7400.0,43.9823,43.9823,43.7583,43.7762,7400.0
2007-03-27 11:30:00,48.84,49.01,48.77,49.01,5000.0,43.7494,43.9016,43.6867,43.9016,5000.0
2007-03-27 12:00:00,49.01,49.1,48.86,49.06,5900.0,43.9016,43.9823,43.7673,43.9464,5900.0
2007-03-27 12:30:00,49.05,49.1,49.04,49.05,4600.0,43.9375,43.9823,43.9285,43.9375,4600.0
2007-03-27 13:00:00,49.06,49.07,48.9,49.04,4800.0,43.9464,43.9554,43.8031,43.9285,4800.0
2007-03-27 13:30:00,49.04,49.09,49.02,49.02,4300.0,43.9285,43.9733,43.9106,43.9106,4300.0
2007-03-27 14:00:00,49.06,49.09,49.0,49.04,5300.0,43.9464,43.9733,43.8927,43.9285,5300.0
2007-03-27 14:30:00,49.02,49.05,49.0,49.05,8400.0,43.9106,43.9375,43.8927,43.9375,8400.0
2007-03-27 15:00:00,49.05,49.06,48.97,49.04,22200.0,43.9375,43.9464,43.8658,43.9285,22200.0
2007-03-27 15:30:00,49.03,49.05,48.94,49.02,15100.0,43.9196,43.9375,43.8389,43.9106,15100.0
2007-03-28 09:30:00,48.97,49.0,48.83,48.95,18100.0,43.8658,43.8927,43.7404,43.8479,18100.0
2007-03-28 10:00:00,48.91,49.0,48.86,48.91,18200.0,43.8121,43.8927,43.7673,43.8121,18200.0
2007-03-28 10:30:00,48.91,48.95,48.57,48.79,15400.0,43.8121,43.8479,43.5075,43.7046,15400.0
2007-03-28 11:00:00,48.77,48.97,48.77,48.88,11100.0,43.6867,43.8658,43.6867,43.7852,11100.0
2007-03-28 11:30:00,48.95,49.0,48.83,48.87,11700.0,43.8479,43.8927,43.7404,43.7762,11700.0
2007-03-28 12:00:00,48.98,49.27,48.93,49.27,28100.0,43.8748,44.1345,43.83,44.1345,28100.0
2007-03-28 12:30:00,49.27,49.3,49.2,49.2,9400.0,44.1345,44.1614,44.0718,44.0718,9400.0
2007-03-28 13:00:00,49.2,49.2,49.07,49.18,6000.0,44.0718,44.0718,43.9554,44.0539,6000.0
2007-03-28 13:30:00,49.15,49.15,49.05,49.14,25900.0,44.027,44.027,43.9375,44.0181,25900.0
2007-03-28 14:00:00,49.15,49.15,48.96,49.0,32000.0,44.027,44.027,43.8569,43.8927,32000.0
2007-03-28 14:30:00,49.0,49.0,48.94,49.0,48600.0,43.8927,43.8927,43.8389,43.8927,48600.0
2007-03-28 15:00:00,49.0,49.0,48.93,49.0,40800.0,43.8927,43.8927,43.83,43.8927,40800.0
2007-03-28 15:30:00,48.98,49.0,48.76,48.84,13900.0,43.8748,43.8927,43.6777,43.7494,13900.0
2007-03-29 09:30:00,48.96,49.0,48.65,48.65,58700.0,43.8569,43.8927,43.5792,43.5792,58700.0
2007-03-29 10:00:00,48.64,48.83,48.5,48.74,9800.0,43.5702,43.7404,43.4448,43.6598,9800.0
2007-03-29 10:30:00,48.78,48.93,48.78,48.92,7600.0,43.6956,43.83,43.6956,43.821,7600.0
2007-03-29 11:00:00,48.91,49.0,48.9,49.0,15500.0,43.8121,43.8927,43.8031,43.8927,15500.0
2007-03-29 11:30:00,49.0,49.1,48.72,48.72,67100.0,43.8927,43.9823,43.6419,43.6419,67100.0
2007-03-29 12:00:00,48.68,48.89,48.67,48.79,6300.0,43.606,43.7941,43.5971,43.7046,6300.0
2007-03-29 12:30:00,48.81,48.93,48.75,48.93,9800.0,43.7225,43.83,43.6687,43.83,9800.0
2007-03-29 13:00:00,48.88,49.0,48.67,48.69,9400.0,43.7852,43.8927,43.5971,43.615,9400.0
2007-03-29 13:30:00,48.7,48.88,48.63,48.63,17800.0,43.624,43.7852,43.5612,43.5612,17800.0
2007-03-29 14:00:00,48.64,48.7,48.63,48.67,11300.0,43.5702,43.624,43.5612,43.5971,11300.0
2007-03-29 14:30:00,48.67,48.83,48.63,48.8,8600.0,43.5971,43.7404,43.5612,43.7135,8600.0
2007-03-29 15:00:00,48.79,48.79,48.49,48.74,25500.0,43.7046,43.7046,43.4358,43.6598,25500.0
2007-03-29 15:30:00,48.78,48.94,48.67,48.89,47300.0,43.6956,43.8389,43.5971,43.7941,47300.0
2007-03-30 09:30:00,48.98,49.11,48.87,48.96,79100.0,43.8748,43.9912,43.7762,43.8569,79100.0
2007-03-30 10:00:00,48.97,49.0,48.92,49.0,13500.0,43.8658,43.8927,43.821,43.8927,13500.0
2007-03-30 10:30:00,49.0,49.01,48.94,48.99,7600.0,43.8927,43.9016,43.8389,43.8837,7600.0
2007-03-30 11:00:00,49.0,49.07,48.78,48.78,13900.0,43.8927,43.9554,43.6956,43.6956,13900.0
2007-03-30 11:30:00,48.78,48.79,48.51,48.54,28100.0,43.6956,43.7046,43.4538,43.4806,28100.0
2007-03-30 12:00:00,48.48,48.48,48.33,48.4,23400.0,43.4269,43.4269,43.2925,43.3552,23400.0
2007-03-30 12:30:00,48.4,48.65,48.39,48.4,25800.0,43.3552,43.5792,43.3463,43.3552,25800.0
2007-03-30 13:00:00,48.44,48.54,48.36,48.42,12200.0,43.3911,43.4806,43.3194,43.3731,12200.0
2007-03-30 13:30:00,48.42,48.52,48.32,48.42,8300.0,43.3731,43.4627,43.2836,43.3731,8300.0
2007-03-30 14:00:00,48.45,48.84,48.39,48.84,16600.0,43.4,43.7494,43.3463,43.7494,16600.0
2007-03-30 14:30:00,48.83,49.0,48.83,48.94,11900.0,43.7404,43.8927,43.7404,43.8389,11900.0
2007-03-30 15:00:00,48.95,49.0,48.9,48.97,12200.0,43.8479,43.8927,43.8031,43.8658,12200.0
2007-03-30 15:30:00,48.97,49.0,48.66,49.0,31700.0,43.8658,43.8927,43.5881,43.8927,31700.0
2007-04-02 09:30:00,49.1,49.3,48.78,48.83,19500.0,43.9823,44.1614,43.6956,43.7404,19500.0
2007-04-02 10:00:00,48.8,49.05,48.75,48.97,16300.0,43.7135,43.9375,43.6687,43.8658,16300.0
2007-04-02 10:30:00,48.93,49.09,48.83,49.03,12400.0,43.83,43.9733,43.7404,43.9196,12400.0
2007-04-02 11:00:00,49.03,49.05,48.96,49.05,5200.0,43.9196,43.9375,43.8569,43.9375,5200.0
2007-04-02 11:30:00,49.04,49.09,48.87,48.9,15300.0,43.9285,43.9733,43.7762,43.8031,15300.0
2007-04-02 12:00:00,48.95,49.03,48.86,49.03,5400.0,43.8479,43.9196,43.7673,43.9196,5400.0
2007-04-02 12:30:00,48.99,49.1,48.93,49.07,5700.0,43.8837,43.9823,43.83,43.9554,5700.0
2007-04-02 13:00:00,49.08,49.1,48.93,49.07,9500.0,43.9643,43.9823,43.83,43.9554,9500.0
2007-04-02 13:30:00,49.04,49.1,49.01,49.09,6300.0,43.9285,43.9823,43.9016,43.9733,6300.0
2007-04-02 14:00:00,49.08,49.1,49.04,49.07,9400.0,43.9643,43.9823,43.9285,43.9554,9400.0
2007-04-02 14:30:00,49.06,49.1,48.98,49.09,9800.0,43.9464,43.9823,43.8748,43.9733,9800.0
2007-04-02 15:00:00,49.08,49.15,48.89,49.13,40800.0,43.9643,44.027,43.7941,44.0091,40800.0
2007-04-02 15:30:00,49.15,49.26,48.96,49.0,23100.0,44.027,44.1256,43.8569,43.8927,23100.0
2007-04-03 09:30:00,49.0,49.3,48.84,49.19,26200.0,43.8927,44.1614,43.7494,44.0629,26200.0
2007-04-03 10:00:00,49.15,49.6,49.15,49.59,16500.0,44.027,44.4301,44.027,44.4212,16500.0
2007-04-03 10:30:00,49.6,49.8,49.59,49.8,11900.0,44.4301,44.6093,44.4212,44.6093,11900.0
2007-04-03 11:00:00,49.8,49.83,49.75,49.76,9900.0,44.6093,44.6362,44.5645,44.5735,9900.0
2007-04-03 11:30:00,49.77,49.83,49.73,49.74,10300.0,44.5824,44.6362,44.5466,44.5556,10300.0
2007-04-03 12:00:00,49.74,49.8,49.72,49.75,14600.0,44.5556,44.6093,44.5376,44.5645,14600.0
2007-04-03 12:30:00,49.76,49.84,49.71,49.8,29600.0,44.5735,44.6451,44.5287,44.6093,29600.0
2007-04-03 13:00:00,49.79,49.95,49.79,49.93,12300.0,44.6003,44.7437,44.6003,44.7257,12300.0
2007-04-03 13:30:00,49.93,50.19,49.88,50.07,20200.0,44.7257,44.9586,44.681,44.8512,20200.0
2007-04-03 14:00:00,50.11,50.24,50.02,50.13,14000.0,44.887,45.0034,44.8064,44.9049,14000.0
2007-04-03 14:30:00,50.1,50.16,49.93,49.99,20200.0,44.878,44.9318,44.7257,44.7795,20200.0
2007-04-03 15:00:00,49.99,50.0,49.87,49.89,18000.0,44.7795,44.7885,44.672,44.6899,18000.0
2007-04-03 15:30:00,49.89,49.89,49.65,49.7,38000.0,44.6899,44.6899,44.4749,44.5197,38000.0
2007-04-04 09:30:00,49.6,49.71,49.45,49.58,13600.0,44.4301,44.5287,44.2958,44.4122,13600.0
2007-04-04 10:00:00,49.49,49.54,49.29,49.49,17800.0,44.3316,44.3764,44.1525,44.3316,17800.0
2007-04-04 10:30:00,49.47,49.47,49.03,49.15,11600.0,44.3137,44.3137,43.9196,44.027,11600.0
2007-04-04 11:00:00,49.17,49.2,49.12,49.15,7800.0,44.045,44.0718,44.0002,44.027,7800.0
2007-04-04 11:30:00,49.15,49.18,49.12,49.12,7300.0,44.027,44.0539,44.0002,44.0002,7300.0
2007-04-04 12:00:00,49.13,49.26,49.09,49.09,7400.0,44.0091,44.1256,43.9733,43.9733,7400.0
2007-04-04 12:30:00,49.1,49.1,49.06,49.09,7700.0,43.9823,43.9823,43.9464,43.9733,7700.0
2007-04-04 13:00:00,49.08,49.09,49.06,49.07,3800.0,43.9643,43.9733,43.9464,43.9554,3800.0
2007-04-04 13:30:00,49.07,49.16,49.05,49.12,12200.0,43.9554,44.036,43.9375,44.0002,12200.0
2007-04-04 14:00:00,49.12,49.17,49.12,49.17,7100.0,44.0002,44.045,44.0002,44.045,7100.0
2007-04-04 14:30:00,49.18,49.18,49.02,49.15,7200.0,44.0539,44.0539,43.9106,44.027,7200.0
2007-04-04 15:00:00,49.15,49.27,49.14,49.17,11000.0,44.027,44.1345,44.0181,44.045,11000.0
2007-04-04 15:30:00,49.18,49.21,49.08,49.1,17500.0,44.0539,44.0808,43.9643,43.9823,17500.0
2007-04-05 09:30:00,49.14,49.61,49.08,49.57,5900.0,44.0181,44.4391,43.9643,44.4033,5900.0
2007-04-05 10:00:00,49.57,49.63,49.38,49.53,39000.0,44.4033,44.457,44.2331,44.3674,39000.0
2007-04-05 10:30:00,49.55,49.6,49.49,49.54,5700.0,44.3854,44.4301,44.3316,44.3764,5700.0
2007-04-05 11:00:00,49.56,49.56,49.44,49.46,7400.0,44.3943,44.3943,44.2868,44.3047,7400.0
2007-04-05 11:30:00,49.46,49.5,49.45,49.5,8800.0,44.3047,44.3406,44.2958,44.3406,8800.0
2007-04-05 12:00:00,49.5,49.53,49.4,49.42,13200.0,44.3406,44.3674,44.251,44.2689,13200.0
2007-04-05 12:30:00,49.4,49.43,49.0,49.02,21000.0,44.251,44.2779,43.8927,43.9106,21000.0
2007-04-05 13:00:00,49.05,49.06,48.99,49.0,9900.0,43.9375,43.9464,43.8837,43.8927,9900.0
2007-04-05 13:30:00,49.03,49.05,48.97,48.97,9600.0,43.9196,43.9375,43.8658,43.8658,9600.0
2007-04-05 14:00:00,48.97,49.07,48.97,49.02,20000.0,43.8658,43.9554,43.8658,43.9106,20000.0
2007-04-05 14:30:00,49.01,49.07,49.0,49.0,17500.0,43.9016,43.9554,43.8927,43.8927,17500.0
2007-04-05 15:00:00,49.0,49.06,48.98,49.0,26100.0,43.8927,43.9464,43.8748,43.8927,26100.0
2007-04-05 15:30:00,48.99,49.0,48.89,48.96,13500.0,43.8837,43.8927,43.7941,43.8569,13500.0
2007-04-09 09:30:00,49.15,49.38,49.06,49.3,14200.0,44.027,44.2331,43.9464,44.1614,14200.0
2007-04-09 10:00:00,49.33,49.38,49.08,49.21,15100.0,44.1883,44.2331,43.9643,44.0808,15100.0
2007-04-09 10:30:00,49.19,49.25,49.18,49.25,12200.0,44.0629,44.1166,44.0539,44.1166,12200.0
2007-04-09 11:00:00,49.25,49.3,49.08,49.25,14900.0,44.1166,44.1614,43.9643,44.1166,14900.0
2007-04-09 11:30:00,49.25,49.35,49.2,49.29,7100.0,44.1166,44.2062,44.0718,44.1525,7100.0
2007-04-09 12:00:00,49.31,49.38,49.25,49.3,11100.0,44.1704,44.2331,44.1166,44.1614,11100.0
2007-04-09 12:30:00,49.29,49.58,49.29,49.45,21300.0,44.1525,44.4122,44.1525,44.2958,21300.0
2007-04-09 13:00:00,49.39,49.48,49.27,49.31,11600.0,44.242,44.3227,44.1345,44.1704,11600.0
2007-04-09 13:30:00,49.23,49.46,49.2,49.2,8000.0,44.0987,44.3047,44.0718,44.0718,8000.0
2007-04-09 14:00:00,49.2,49.25,49.0,49.25,14200.0,44.0718,44.1166,43.8927,44.1166,14200.0
2007-04-09 14:30:00,49.27,49.36,49.21,49.36,10500.0,44.1345,44.2152,44.0808,44.2152,10500.0
2007-04-09 15:00:00,49.36,49.36,49.3,49.34,11600.0,44.2152,44.2152,44.1614,44.1972,11600.0
2007-04-09 15:30:00,49.34,49.34,49.12,49.17,15100.0,44.1972,44.1972,44.0002,44.045,15100.0
2007-04-10 09:30:00,49.75,49.82,49.32,49.8,35700.0,44.5645,44.6272,44.1793,44.6093,35700.0
2007-04-10 10:00:00,49.79,49.83,49.75,49.8,44600.0,44.6003,44.6362,44.5645,44.6093,44600.0
2007-04-10 10:30:00,49.83,49.95,49.75,49.91,36000.0,44.6362,44.7437,44.5645,44.7078,36000.0
2007-04-10 11:00:00,49.92,49.92,49.79,49.85,26500.0,44.7168,44.7168,44.6003,44.6541,26500.0
2007-04-10 11:30:00,49.85,49.85,49.69,49.75,16300.0,44.6541,44.6541,44.5108,44.5645,16300.0
2007-04-10 12:00:00,49.75,49.84,49.73,49.75,11000.0,44.5645,44.6451,44.5466,44.5645,11000.0
2007-04-10 12:30:00,49.76,49.8,49.6,49.73,37500.0,44.5735,44.6093,44.4301,44.5466,37500.0
2007-04-10 13:00:00,49.73,49.78,49.7,49.75,19500.0,44.5466,44.5914,44.5197,44.5645,19500.0
2007-04-10 13:30:00,49.72,49.81,49.72,49.81,30000.0,44.5376,44.6183,44.5376,44.6183,30000.0
2007-04-10 14:00:00,49.81,49.81,49.76,49.76,17200.0,44.6183,44.6183,44.5735,44.5735,17200.0
2007-04-10 14:30:00,49.78,49.8,49.75,49.8,13900.0,44.5914,44.6093,44.5645,44.6093,13900.0
2007-04-10 15:00:00,49.8,49.81,49.78,49.81,55100.0,44.6093,44.6183,44.5914,44.6183,55100.0
2007-04-10 15:30:00,49.81,49.81,49.55,49.81,112600.0,44.6183,44.6183,44.3854,44.6183,112600.0
2007-04-11 09:30:00,49.86,50.4,49.86,50.0,90200.0,44.663,45.1468,44.663,44.7885,90200.0
2007-04-11 10:00:00,50.15,50.66,50.09,50.61,64500.0,44.9228,45.3797,44.8691,45.3349,64500.0
2007-04-11 10:30:00,50.61,50.64,50.08,50.2,18500.0,45.3349,45.3617,44.8601,44.9676,18500.0
2007-04-11 11:00:00,50.2,50.45,50.2,50.45,5800.0,44.9676,45.1915,44.9676,45.1915,5800.0
2007-04-11 11:30:00,50.46,50.64,50.41,50.57,9500.0,45.2005,45.3617,45.1557,45.299,9500.0
2007-04-11 12:00:00,50.59,50.96,50.59,50.95,11500.0,45.317,45.6484,45.317,45.6394,11500.0
2007-04-11 12:30:00,50.94,51.34,50.93,51.31,13800.0,45.6305,45.9888,45.6215,45.9619,13800.0
2007-04-11 13:00:00,51.31,51.5,51.29,51.4,30300.0,45.9619,46.1321,45.944,46.0425,30300.0
2007-04-11 13:30:00,51.4,51.72,51.39,51.57,27000.0,46.0425,46.3292,46.0336,46.1948,27000.0
2007-04-11 14:00:00,51.53,51.53,51.19,51.24,17300.0,46.159,46.159,45.8544,45.8992,17300.0
2007-04-11 14:30:00,51.24,51.41,50.96,50.99,19400.0,45.8992,46.0515,45.6484,45.6753,19400.0
2007-04-11 15:00:00,51.0,51.22,50.92,51.21,16800.0,45.6842,45.8813,45.6126,45.8723,16800.0
2007-04-11 15:30:00,51.16,51.2,51.02,51.09,25800.0,45.8275,45.8634,45.7021,45.7648,25800.0
2007-04-12 09:30:00,51.05,51.05,50.27,50.27,17600.0,45.729,45.729,45.0303,45.0303,17600.0
2007-04-12 10:00:00,50.28,50.43,50.16,50.4,10200.0,45.0393,45.1736,44.9318,45.1468,10200.0
2007-04-12 10:30:00,50.38,50.85,50.33,50.73,12200.0,45.1288,45.5499,45.0841,45.4424,12200.0
2007-04-12 11:00:00,50.71,50.77,50.57,50.64,5600.0,45.4244,45.4782,45.299,45.3617,5600.0
2007-04-12 11:30:00,50.61,50.85,50.59,50.85,6000.0,45.3349,45.5499,45.317,45.5499,6000.0
2007-04-12 12:00:00,50.94,51.12,50.9,51.11,9800.0,45.6305,45.7917,45.5946,45.7828,9800.0
2007-04-12 12:30:00,51.09,51.21,51.06,51.21,4800.0,45.7648,45.8723,45.738,45.8723,4800.0
2007-04-12 13:00:00,51.21,51.45,51.19,51.42,10000.0,45.8723,46.0873,45.8544,46.0604,10000.0
2007-04-12 13:30:00,51.44,51.58,51.4,51.49,12800.0,46.0784,46.2038,46.0425,46.1231,12800.0
2007-04-12 14:00:00,51.44,51.56,51.39,51.44,13100.0,46.0784,46.1859,46.0336,46.0784,13100.0
2007-04-12 14:30:00,51.44,51.64,51.44,51.55,24500.0,46.0784,46.2575,46.0784,46.1769,24500.0
2007-04-12 15:00:00,51.54,51.6,51.39,51.54,25700.0,46.1679,46.2217,46.0336,46.1679,25700.0
2007-04-12 15:30:00,51.54,51.62,51.5,51.57,18100.0,46.1679,46.2396,46.1321,46.1948,18100.0
2007-04-13 09:30:00,51.67,51.79,51.29,51.37,10500.0,46.2844,46.3919,45.944,46.0157,10500.0
2007-04-13 10:00:00,51.38,51.38,51.15,51.19,16300.0,46.0246,46.0246,45.8186,45.8544,16300.0
2007-04-13 10:30:00,51.25,51.38,51.21,51.3,7100.0,45.9082,46.0246,45.8723,45.953,7100.0
2007-04-13 11:00:00,51.31,51.43,51.16,51.2,10500.0,45.9619,46.0694,45.8275,45.8634,10500.0
2007-04-13 11:30:00,51.25,51.38,51.21,51.32,9400.0,45.9082,46.0246,45.8723,45.9709,9400.0
2007-04-13 12:00:00,51.31,51.66,51.31,51.61,24700.0,45.9619,46.2754,45.9619,46.2306,24700.0
2007-04-13 12:30:00,51.58,51.76,51.5,51.74,9500.0,46.2038,46.365,46.1321,46.3471,9500.0
2007-04-13 13:00:00,51.77,51.77,51.59,51.77,7200.0,46.374,46.374,46.2127,46.374,7200.0
2007-04-13 13:30:00,51.73,51.77,51.6,51.64,7600.0,46.3381,46.374,46.2217,46.2575,7600.0
2007-04-13 14:00:00,51.63,51.84,51.62,51.69,32400.0,46.2486,46.4367,46.2396,46.3023,32400.0
2007-04-13 14:30:00,51.7,51.92,51.67,51.71,6800.0,46.3113,46.5083,46.2844,46.3202,6800.0
2007-04-13 15:00:00,51.68,51.89,51.68,51.82,7000.0,46.2933,46.4815,46.2933,46.4188,7000.0
2007-04-13 15:30:00,51.81,51.88,51.67,51.86,20800.0,46.4098,46.4725,46.2844,46.4546,20800.0
2007-04-16 09:30:00,53.76,53.77,52.34,52.63,20300.0,48.1565,48.1655,46.8846,47.1443,20300.0
2007-04-16 10:00:00,52.59,53.0,52.38,52.53,54500.0,47.1085,47.4758,46.9204,47.0547,54500.0
2007-04-16 10:30:00,52.5,52.51,52.4,52.5,27800.0,47.0279,47.0368,46.9383,47.0279,27800.0
2007-04-16 11:00:00,52.46,52.48,52.25,52.26,7300.0,46.992,47.01,46.8039,46.8129,7300.0
2007-04-16 11:30:00,52.28,52.44,52.28,52.44,17100.0,46.8308,46.9741,46.8308,46.9741,17100.0
2007-04-16 12:00:00,52.43,52.47,52.39,52.46,9000.0,46.9652,47.001,46.9293,46.992,9000.0
2007-04-16 12:30:00,52.43,52.49,52.41,52.49,8000.0,46.9652,47.0189,46.9473,47.0189,8000.0
2007-04-16 13:00:00,52.43,52.52,52.43,52.49,6500.0,46.9652,47.0458,46.9652,47.0189,6500.0
2007-04-16 13:30:00,52.5,52.52,52.45,52.45,5300.0,47.0279,47.0458,46.9831,46.9831,5300.0
2007-04-16 14:00:00,52.46,52.72,52.45,52.53,20700.0,46.992,47.2249,46.9831,47.0547,20700.0
2007-04-16 14:30:00,52.56,52.9,52.5,52.85,42200.0,47.0816,47.3862,47.0279,47.3414,42200.0
2007-04-16 15:00:00,52.84,52.95,52.79,52.85,21300.0,47.3324,47.431,47.2876,47.3414,21300.0
2007-04-16 15:30:00,52.86,53.1,52.8,53.08,42500.0,47.3504,47.5653,47.2966,47.5474,42500.0
2007-04-17 09:30:00,53.25,53.45,53.16,53.4,25400.0,47.6997,47.8789,47.6191,47.8341,25400.0
2007-04-17 10:00:00,53.4,53.8,53.26,53.63,30800.0,47.8341,48.1924,47.7087,48.0401,30800.0
2007-04-17 10:30:00,53.62,53.97,53.62,53.96,30300.0,48.0311,48.3447,48.0311,48.3357,30300.0
2007-04-17 11:00:00,53.91,53.95,53.64,53.67,15400.0,48.2909,48.3267,48.0491,48.0759,15400.0
2007-04-17 11:30:00,53.7,53.9,53.67,53.89,16900.0,48.1028,48.282,48.0759,48.273,16900.0
2007-04-17 12:00:00,53.88,53.91,53.68,53.76,10900.0,48.264,48.2909,48.0849,48.1565,10900.0
2007-04-17 12:30:00,53.78,53.79,53.53,53.53,16100.0,48.1745,48.1834,47.9505,47.9505,16100.0
2007-04-17 13:00:00,53.53,53.65,53.53,53.58,16900.0,47.9505,48.058,47.9505,47.9953,16900.0
2007-04-17 13:30:00,53.56,53.74,53.55,53.57,18600.0,47.9774,48.1386,47.9684,47.9863,18600.0
2007-04-17 14:00:00,53.57,53.76,53.49,53.49,17100.0,47.9863,48.1565,47.9147,47.9147,17100.0
2007-04-17 14:30:00,53.48,53.59,53.46,53.55,7600.0,47.9057,48.0043,47.8878,47.9684,7600.0
2007-04-17 15:00:00,53.57,53.59,53.39,53.45,19500.0,47.9863,48.0043,47.8251,47.8789,19500.0
2007-04-17 15:30:00,53.46,53.59,53.39,53.55,31500.0,47.8878,48.0043,47.8251,47.9684,31500.0
2007-04-18 09:30:00,53.37,53.49,52.98,53.39,9500.0,47.8072,47.9147,47.4578,47.8251,9500.0
2007-04-18 10:00:00,53.42,53.73,53.01,53.67,17600.0,47.852,48.1297,47.4847,48.0759,17600.0
2007-04-18 10:30:00,53.69,53.69,53.3,53.33,8300.0,48.0938,48.0938,47.7445,47.7714,8300.0
2007-04-18 11:00:00,53.35,53.36,52.95,52.97,55800.0,47.7893,47.7982,47.431,47.4489,55800.0
2007-04-18 11:30:00,52.98,53.11,52.92,52.99,6900.0,47.4578,47.5743,47.4041,47.4668,6900.0
2007-04-18 12:00:00,52.99,53.0,52.81,52.9,4900.0,47.4668,47.4758,47.3056,47.3862,4900.0
2007-04-18 12:30:00,52.83,52.87,52.43,52.85,11800.0,47.3235,47.3593,46.9652,47.3414,11800.0
2007-04-18 13:00:00,52.78,52.79,52.66,52.71,3100.0,47.2787,47.2876,47.1712,47.216,3100.0
2007-04-18 13:30:00,52.75,52.75,52.62,52.65,3100.0,47.2518,47.2518,47.1354,47.1622,3100.0
2007-04-18 14:00:00,52.68,52.8,52.59,52.78,5600.0,47.1891,47.2966,47.1085,47.2787,5600.0
2007-04-18 14:30:00,52.75,52.77,52.57,52.64,7400.0,47.2518,47.2697,47.0906,47.1533,7400.0
2007-04-18 15:00:00,52.64,52.8,52.58,52.8,7600.0,47.1533,47.2966,47.0995,47.2966,7600.0
2007-04-18 15:30:00,52.8,52.87,52.53,52.59,18600.0,47.2966,47.3593,47.0547,47.1085,18600.0
2007-04-19 09:30:00,52.2,52.94,52.2,52.62,17200.0,46.7591,47.422,46.7591,47.1354,17200.0
2007-04-19 10:00:00,52.6,52.8,52.4,52.61,29300.0,47.1175,47.2966,46.9383,47.1264,29300.0
2007-04-19 10:30:00,52.67,52.75,52.63,52.74,8000.0,47.1802,47.2518,47.1443,47.2429,8000.0
2007-04-19 11:00:00,52.75,52.98,52.74,52.89,9900.0,47.2518,47.4578,47.2429,47.3772,9900.0
2007-04-19 11:30:00,52.89,53.0,52.65,52.78,20400.0,47.3772,47.4758,47.1622,47.2787,20400.0
2007-04-19 12:00:00,52.77,52.99,52.66,52.72,23000.0,47.2697,47.4668,47.1712,47.2249,23000.0
2007-04-19 12:30:00,52.72,52.79,52.65,52.72,8500.0,47.2249,47.2876,47.1622,47.2249,8500.0
2007-04-19 13:00:00,52.72,52.77,52.46,52.53,9500.0,47.2249,47.2697,46.992,47.0547,9500.0
2007-04-19 13:30:00,52.6,52.6,52.42,52.58,11600.0,47.1175,47.1175,46.9562,47.0995,11600.0
2007-04-19 14:00:00,52.56,52.56,52.04,52.1,10100.0,47.0816,47.0816,46.6158,46.6696,10100.0
2007-04-19 14:30:00,52.11,52.24,52.0,52.08,10500.0,46.6785,46.795,46.58,46.6517,10500.0
2007-04-19 15:00:00,52.15,52.57,52.15,52.5,11900.0,46.7144,47.0906,46.7144,47.0279,11900.0
2007-04-19 15:30:00,52.5,52.5,52.24,52.49,13700.0,47.0279,47.0279,46.795,47.0189,13700.0
2007-04-20 09:30:00,53.0,53.2,52.85,52.85,47500.0,47.4758,47.6549,47.3414,47.3414,47500.0
2007-04-20 10:00:00,52.88,53.0,52.64,52.73,35400.0,47.3683,47.4758,47.1533,47.2339,35400.0
2007-04-20 10:30:00,52.75,52.8,52.55,52.73,39000.0,47.2518,47.2966,47.0727,47.2339,39000.0
2007-04-20 11:00:00,52.66,52.8,52.65,52.73,16100.0,47.1712,47.2966,47.1622,47.2339,16100.0
2007-04-20 11:30:00,52.74,52.77,52.48,52.48,33300.0,47.2429,47.2697,47.01,47.01,33300.0
2007-04-20 12:00:00,52.52,52.57,52.35,52.5,27900.0,47.0458,47.0906,46.8935,47.0279,27900.0
2007-04-20 12:30:00,52.46,52.58,52.4,52.44,16100.0,46.992,47.0995,46.9383,46.9741,16100.0
2007-04-20 13:00:00,52.44,52.58,52.36,52.48,11000.0,46.9741,47.0995,46.9025,47.01,11000.0
2007-04-20 13:30:00,52.53,52.63,52.51,52.6,14800.0,47.0547,47.1443,47.0368,47.1175,14800.0
2007-04-20 14:00:00,52.57,52.67,52.57,52.61,10300.0,47.0906,47.1802,47.0906,47.1264,10300.0
2007-04-20 14:30:00,52.66,52.72,52.59,52.63,18300.0,47.1712,47.2249,47.1085,47.1443,18300.0
2007-04-20 15:00:00,52.67,52.7,52.52,52.57,59900.0,47.1802,47.207,47.0458,47.0906,59900.0
2007-04-20 15:30:00,52.57,52.64,52.5,52.55,42000.0,47.0906,47.1533,47.0279,47.0727,42000.0
2007-04-23 09:30:00,52.59,52.89,52.39,52.8,10500.0,47.1085,47.3772,46.9293,47.2966,10500.0
2007-04-23 10:00:00,52.8,52.8,52.59,52.7,48300.0,47.2966,47.2966,47.1085,47.207,48300.0
2007-04-23 10:30:00,52.78,52.83,52.59,52.7,31700.0,47.2787,47.3235,47.1085,47.207,31700.0
2007-04-23 11:00:00,52.67,52.83,52.63,52.79,19500.0,47.1802,47.3235,47.1443,47.2876,19500.0
2007-04-23 11:30:00,52.79,52.79,52.65,52.76,10100.0,47.2876,47.2876,47.1622,47.2608,10100.0
2007-04-23 12:00:00,52.78,52.78,52.65,52.69,13500.0,47.2787,47.2787,47.1622,47.1981,13500.0
2007-04-23 12:30:00,52.65,52.76,52.65,52.72,4700.0,47.1622,47.2608,47.1622,47.2249,4700.0
2007-04-23 13:00:00,52.71,52.71,52.43,52.49,16900.0,47.216,47.216,46.9652,47.0189,16900.0
2007-04-23 13:30:00,52.44,52.57,52.39,52.48,35300.0,46.9741,47.0906,46.9293,47.01,35300.0
2007-04-23 14:00:00,52.5,52.5,52.35,52.39,22400.0,47.0279,47.0279,46.8935,46.9293,22400.0
2007-04-23 14:30:00,52.44,52.66,52.4,52.6,11500.0,46.9741,47.1712,46.9383,47.1175,11500.0
2007-04-23 15:00:00,52.56,52.67,52.49,52.61,24700.0,47.0816,47.1802,47.0189,47.1264,24700.0
2007-04-23 15:30:00,52.6,52.67,52.45,52.55,39700.0,47.1175,47.1802,46.9831,47.0727,39700.0
2007-04-24 09:30:00,52.73,53.1,52.73,53.09,10000.0,47.2339,47.5653,47.2339,47.5564,10000.0
2007-04-24 10:00:00,53.0,53.09,52.73,52.78,27300.0,47.4758,47.5564,47.2339,47.2787,27300.0
2007-04-24 10:30:00,52.74,52.82,52.73,52.78,10800.0,47.2429,47.3145,47.2339,47.2787,10800.0
2007-04-24 11:00:00,52.79,52.85,52.76,52.82,31900.0,47.2876,47.3414,47.2608,47.3145,31900.0
2007-04-24 11:30:00,52.82,52.82,52.76,52.79,15200.0,47.3145,47.3145,47.2608,47.2876,15200.0
2007-04-24 12:00:00,52.8,52.89,52.76,52.81,18400.0,47.2966,47.3772,47.2608,47.3056,18400.0
2007-04-24 12:30:00,52.81,52.84,52.75,52.77,16600.0,47.3056,47.3324,47.2518,47.2697,16600.0
2007-04-24 13:00:00,52.78,52.83,52.61,52.7,24000.0,47.2787,47.3235,47.1264,47.207,24000.0
2007-04-24 13:30:00,52.73,52.83,52.58,52.67,27300.0,47.2339,47.3235,47.0995,47.1802,27300.0
2007-04-24 14:00:00,52.63,52.73,52.5,52.62,50600.0,47.1443,47.2339,47.0279,47.1354,50600.0
2007-04-24 14:30:00,52.56,52.7,52.48,52.67,30700.0,47.0816,47.207,47.01,47.1802,30700.0
2007-04-24 15:00:00,52.61,52.73,52.51,52.63,32800.0,47.1264,47.2339,47.0368,47.1443,32800.0
2007-04-24 15:30:00,52.64,52.68,52.48,52.56,41900.0,47.1533,47.1891,47.01,47.0816,41900.0
2007-04-25 09:30:00,52.75,52.94,52.61,52.66,36600.0,47.2518,47.422,47.1264,47.1712,36600.0
2007-04-25 10:00:00,52.57,52.64,52.22,52.39,25000.0,47.0906,47.1533,46.7771,46.9293,25000.0
2007-04-25 10:30:00,52.43,52.5,52.35,52.37,9700.0,46.9652,47.0279,46.8935,46.9114,9700.0
2007-04-25 11:00:00,52.44,52.55,52.37,52.48,14400.0,46.9741,47.0727,46.9114,47.01,14400.0
2007-04-25 11:30:00,52.48,52.5,52.38,52.5,16800.0,47.01,47.0279,46.9204,47.0279,16800.0
2007-04-25 12:00:00,52.49,52.5,52.39,52.42,12300.0,47.0189,47.0279,46.9293,46.9562,12300.0
2007-04-25 12:30:00,52.42,52.48,52.35,52.36,34500.0,46.9562,47.01,46.8935,46.9025,34500.0
2007-04-25 13:00:00,52.4,52.41,52.31,52.33,29600.0,46.9383,46.9473,46.8577,46.8756,29600.0
2007-04-25 13:30:00,52.36,52.43,52.32,52.4,21100.0,46.9025,46.9652,46.8666,46.9383,21100.0
2007-04-25 14:00:00,52.39,52.58,52.37,52.42,32500.0,46.9293,47.0995,46.9114,46.9562,32500.0
2007-04-25 14:30:00,52.42,52.45,52.34,52.42,46300.0,46.9562,46.9831,46.8846,46.9562,46300.0
2007-04-25 15:00:00,52.42,52.5,52.38,52.42,39000.0,46.9562,47.0279,46.9204,46.9562,39000.0
2007-04-25 15:30:00,52.45,52.56,52.32,52.49,42200.0,46.9831,47.0816,46.8666,47.0189,42200.0
2007-04-26 09:30:00,52.45,53.25,52.34,52.85,36800.0,46.9831,47.6997,46.8846,47.3414,36800.0
2007-04-26 10:00:00,52.79,52.88,52.45,52.66,29100.0,47.2876,47.3683,46.9831,47.1712,29100.0
2007-04-26 10:30:00,52.62,52.73,52.33,52.65,15100.0,47.1354,47.2339,46.8756,47.1622,15100.0
2007-04-26 11:00:00,52.65,52.76,52.54,52.67,13200.0,47.1622,47.2608,47.0637,47.1802,13200.0
2007-04-26 11:30:00,52.72,52.77,52.53,52.63,10000.0,47.2249,47.2697,47.0547,47.1443,10000.0
2007-04-26 12:00:00,52.63,52.69,52.3,52.41,25800.0,47.1443,47.1981,46.8487,46.9473,25800.0
2007-04-26 12:30:00,52.4,52.49,52.26,52.34,16000.0,46.9383,47.0189,46.8129,46.8846,16000.0
2007-04-26 13:00:00,52.4,52.5,52.31,52.31,9600.0,46.9383,47.0279,46.8577,46.8577,9600.0
2007-04-26 13:30:00,52.31,52.45,52.18,52.39,12500.0,46.8577,46.9831,46.7412,46.9293,12500.0
2007-04-26 14:00:00,52.43,52.5,52.3,52.41,24300.0,46.9652,47.0279,46.8487,46.9473,24300.0
2007-04-26 14:30:00,52.45,52.56,52.37,52.45,20200.0,46.9831,47.0816,46.9114,46.9831,20200.0
2007-04-26 15:00:00,52.5,52.65,52.43,52.5,31200.0,47.0279,47.1622,46.9652,47.0279,31200.0
2007-04-26 15:30:00,52.51,52.57,52.37,52.44,32900.0,47.0368,47.0906,46.9114,46.9741,32900.0
2007-04-27 09:30:00,52.34,52.9,52.21,52.84,122300.0,46.8846,47.3862,46.7681,47.3324,122300.0
2007-04-27 10:00:00,52.83,53.02,52.54,52.62,28800.0,47.3235,47.4937,47.0637,47.1354,28800.0
2007-04-27 10:30:00,52.73,52.73,52.19,52.19,26900.0,47.2339,47.2339,46.7502,46.7502,26900.0
2007-04-27 11:00:00,52.24,52.47,52.23,52.41,13100.0,46.795,47.001,46.786,46.9473,13100.0
2007-04-27 11:30:00,52.39,52.55,52.34,52.48,16100.0,46.9293,47.0727,46.8846,47.01,16100.0
2007-04-27 12:00:00,52.52,52.58,52.45,52.49,6900.0,47.0458,47.0995,46.9831,47.0189,6900.0
2007-04-27 12:30:00,52.5,52.61,52.41,52.55,21800.0,47.0279,47.1264,46.9473,47.0727,21800.0
2007-04-27 13:00:00,52.51,52.67,52.51,52.6,14900.0,47.0368,47.1802,47.0368,47.1175,14900.0
2007-04-27 13:30:00,52.58,52.73,52.21,52.21,74600.0,47.0995,47.2339,46.7681,46.7681,74600.0
2007-04-27 14:00:00,52.3,52.55,52.19,52.47,76900.0,46.8487,47.0727,46.7502,47.001,76900.0
2007-04-27 14:30:00,52.48,52.72,52.45,52.5,214600.0,47.01,47.2249,46.9831,47.0279,214600.0
2007-04-27 15:00:00,52.48,52.57,52.35,52.35,20900.0,47.01,47.0906,46.8935,46.8935,20900.0
2007-04-27 15:30:00,52.4,52.56,52.34,52.45,40900.0,46.9383,47.0816,46.8846,46.9831,40900.0
2007-04-30 09:30:00,52.49,52.49,51.28,51.45,115300.0,47.0189,47.0189,45.935,46.0873,115300.0
2007-04-30 10:00:00,51.46,51.57,51.17,51.41,38500.0,46.0963,46.1948,45.8365,46.0515,38500.0
2007-04-30 10:30:00,51.45,51.76,51.42,51.62,77300.0,46.0873,46.365,46.0604,46.2396,77300.0
2007-04-30 11:00:00,51.58,51.68,51.42,51.6,26800.0,46.2038,46.2933,46.0604,46.2217,26800.0
2007-04-30 11:30:00,51.6,51.8,51.4,51.8,26500.0,46.2217,46.4008,46.0425,46.4008,26500.0
2007-04-30 12:00:00,51.77,51.79,51.55,51.66,17500.0,46.374,46.3919,46.1769,46.2754,17500.0
2007-04-30 12:30:00,51.69,51.69,51.39,51.49,7200.0,46.3023,46.3023,46.0336,46.1231,7200.0
2007-04-30 13:00:00,51.58,51.67,51.51,51.53,11600.0,46.2038,46.2844,46.1411,46.159,11600.0
2007-04-30 13:30:00,51.55,51.58,51.36,51.4,41800.0,46.1769,46.2038,46.0067,46.0425,41800.0
2007-04-30 14:00:00,51.45,51.45,50.79,51.08,42800.0,46.0873,46.0873,45.4961,45.7559,42800.0
2007-04-30 14:30:00,51.06,51.06,50.27,50.4,67900.0,45.738,45.738,45.0303,45.1468,67900.0
2007-04-30 15:00:00,50.39,50.4,49.37,50.21,121100.0,45.1378,45.1468,44.2241,44.9766,121100.0
2007-04-30 15:30:00,50.15,50.45,50.06,50.18,104200.0,44.9228,45.1915,44.8422,44.9497,104200.0
2007-05-01 09:30:00,55.55,58.0,55.55,57.94,235600.0,49.76,51.9546,49.76,51.9009,235600.0
2007-05-01 10:00:00,57.98,58.94,56.67,56.75,337700.0,51.9367,52.7966,50.7632,50.8349,337700.0
2007-05-01 10:30:00,56.75,57.71,56.71,57.43,137400.0,50.8349,51.6948,50.7991,51.444,137400.0
2007-05-01 11:00:00,57.45,57.5,57.14,57.35,72000.0,51.4619,51.5067,51.1842,51.3724,72000.0
2007-05-01 11:30:00,57.35,57.62,57.3,57.49,45700.0,51.3724,51.6142,51.3276,51.4978,45700.0
2007-05-01 12:00:00,57.5,58.27,57.46,57.59,91100.0,51.5067,52.1965,51.4709,51.5873,91100.0
2007-05-01 12:30:00,57.64,58.09,57.63,57.81,31200.0,51.6321,52.0352,51.6232,51.7844,31200.0
2007-05-01 13:00:00,57.77,58.0,57.02,57.51,52800.0,51.7486,51.9546,51.0768,51.5157,52800.0
2007-05-01 13:30:00,57.51,58.32,57.49,58.12,41100.0,51.5157,52.2413,51.4978,52.0621,41100.0
2007-05-01 14:00:00,58.11,58.34,57.75,58.06,30000.0,52.0531,52.2592,51.7307,52.0084,30000.0
2007-05-01 14:30:00,58.08,58.25,57.61,57.71,45400.0,52.0263,52.1785,51.6053,51.6948,45400.0
2007-05-01 15:00:00,57.71,57.85,57.43,57.79,57900.0,51.6948,51.8202,51.444,51.7665,57900.0
2007-05-01 15:30:00,57.81,58.0,57.57,57.7,105800.0,51.7844,51.9546,51.5694,51.6859,105800.0
2007-05-02 09:30:00,57.2,57.5,56.95,57.5,60700.0,51.238,51.5067,51.014,51.5067,60700.0
2007-05-02 10:00:00,57.5,57.76,57.21,57.34,44000.0,51.5067,51.7396,51.2469,51.3634,44000.0
2007-05-02 10:30:00,57.34,57.73,57.33,57.44,57400.0,51.3634,51.7127,51.3544,51.453,57400.0
2007-05-02 11:00:00,57.46,57.53,57.35,57.48,19400.0,51.4709,51.5336,51.3724,51.4888,19400.0
2007-05-02 11:30:00,57.48,57.48,57.32,57.38,49500.0,51.4888,51.4888,51.3455,51.3992,49500.0
2007-05-02 12:00:00,57.39,57.45,57.39,57.44,17500.0,51.4082,51.4619,51.4082,51.453,17500.0
2007-05-02 12:30:00,57.44,57.45,57.31,57.43,22900.0,51.453,51.4619,51.3365,51.444,22900.0
2007-05-02 13:00:00,57.45,57.47,57.37,57.44,38400.0,51.4619,51.4798,51.3903,51.453,38400.0
2007-05-02 13:30:00,57.45,57.62,57.45,57.56,37100.0,51.4619,51.6142,51.4619,51.5605,37100.0
2007-05-02 14:00:00,57.55,57.62,57.47,57.5,28000.0,51.5515,51.6142,51.4798,51.5067,28000.0
2007-05-02 14:30:00,57.51,57.52,57.27,57.3,45000.0,51.5157,51.5246,51.3007,51.3276,45000.0
2007-05-02 15:00:00,57.31,57.33,57.23,57.27,34100.0,51.3365,51.3544,51.2649,51.3007,34100.0
2007-05-02 15:30:00,57.27,57.28,57.0,57.05,55500.0,51.3007,51.3097,51.0588,51.1036,55500.0
2007-05-03 09:30:00,56.8,57.59,56.8,57.27,43000.0,50.8797,51.5873,50.8797,51.3007,43000.0
2007-05-03 10:00:00,57.29,57.73,57.13,57.73,34100.0,51.3186,51.7127,51.1753,51.7127,34100.0
2007-05-03 10:30:00,57.68,57.94,57.65,57.89,24000.0,51.668,51.9009,51.6411,51.8561,24000.0
2007-05-03 11:00:00,57.89,57.89,57.63,57.75,12700.0,51.8561,51.8561,51.6232,51.7307,12700.0
2007-05-03 11:30:00,57.73,57.75,57.49,57.64,15800.0,51.7127,51.7307,51.4978,51.6321,15800.0
2007-05-03 12:00:00,57.67,57.73,57.65,57.68,14300.0,51.659,51.7127,51.6411,51.668,14300.0
2007-05-03 12:30:00,57.68,57.92,57.67,57.88,29800.0,51.668,51.8829,51.659,51.8471,29800.0
2007-05-03 13:00:00,57.85,58.05,57.68,57.82,30700.0,51.8202,51.9994,51.668,51.7934,30700.0
2007-05-03 13:30:00,57.84,58.04,57.84,57.97,19300.0,51.8113,51.9904,51.8113,51.9277,19300.0
2007-05-03 14:00:00,57.96,57.99,57.87,57.91,10200.0,51.9188,51.9456,51.8382,51.874,10200.0
2007-05-03 14:30:00,57.9,58.01,57.79,58.0,18000.0,51.865,51.9636,51.7665,51.9546,18000.0
2007-05-03 15:00:00,58.01,58.03,57.7,57.78,20000.0,51.9636,51.9815,51.6859,51.7575,20000.0
2007-05-03 15:30:00,57.77,57.82,57.31,57.47,42400.0,51.7486,51.7934,51.3365,51.4798,42400.0
2007-05-04 09:30:00,58.0,58.92,58.0,58.89,25500.0,51.9546,52.7787,51.9546,52.7518,25500.0
2007-05-04 10:00:00,58.9,59.16,58.73,59.16,29000.0,52.7608,52.9937,52.6085,52.9937,29000.0
2007-05-04 10:30:00,59.21,59.22,59.06,59.06,8300.0,53.0385,53.0474,52.9041,52.9041,8300.0
2007-05-04 11:00:00,59.01,59.08,58.93,59.03,16700.0,52.8593,52.922,52.7877,52.8772,16700.0
2007-05-04 11:30:00,59.05,59.14,58.97,59.01,10000.0,52.8952,52.9758,52.8235,52.8593,10000.0
2007-05-04 12:00:00,59.01,59.08,58.97,59.0,17800.0,52.8593,52.922,52.8235,52.8504,17800.0
2007-05-04 12:30:00,59.0,59.17,58.99,59.14,8900.0,52.8504,53.0027,52.8414,52.9758,8900.0
2007-05-04 13:00:00,59.19,59.2,58.98,59.0,11500.0,53.0206,53.0295,52.8325,52.8504,11500.0
2007-05-04 13:30:00,59.0,59.07,58.98,59.02,16100.0,52.8504,52.9131,52.8325,52.8683,16100.0
2007-05-04 14:00:00,59.03,59.09,58.97,59.03,12000.0,52.8772,52.931,52.8235,52.8772,12000.0
2007-05-04 14:30:00,59.03,59.06,59.0,59.03,14300.0,52.8772,52.9041,52.8504,52.8772,14300.0
2007-05-04 15:00:00,59.03,59.03,59.0,59.01,14100.0,52.8772,52.8772,52.8504,52.8593,14100.0
2007-05-04 15:30:00,59.0,59.14,59.0,59.1,27700.0,52.8504,52.9758,52.8504,52.94,27700.0
2007-05-07 09:30:00,61.37,62.92,61.13,62.38,175500.0,54.9733,56.3618,54.7584,55.8781,175500.0
2007-05-07 10:00:00,62.34,62.94,62.2,62.69,106500.0,55.8422,56.3797,55.7168,56.1558,106500.0
2007-05-07 10:30:00,62.66,62.77,62.46,62.54,48800.0,56.1289,56.2274,55.9497,56.0214,48800.0
2007-05-07 11:00:00,62.6,62.8,62.46,62.6,43700.0,56.0751,56.2543,55.9497,56.0751,43700.0
2007-05-07 11:30:00,62.61,62.68,62.4,62.46,17500.0,56.0841,56.1468,55.896,55.9497,17500.0
2007-05-07 12:00:00,62.52,62.68,62.46,62.68,32800.0,56.0035,56.1468,55.9497,56.1468,32800.0
2007-05-07 12:30:00,62.69,63.39,62.63,63.21,68100.0,56.1558,56.7828,56.102,56.6216,68100.0
2007-05-07 13:00:00,63.22,63.6,63.2,63.36,59000.0,56.6305,56.9709,56.6126,56.7559,59000.0
2007-05-07 13:30:00,63.36,63.36,62.82,62.84,34900.0,56.7559,56.7559,56.2722,56.2901,34900.0
2007-05-07 14:00:00,62.82,62.99,62.31,62.31,37600.0,56.2722,56.4245,55.8154,55.8154,37600.0
2007-05-07 14:30:00,62.37,62.8,62.37,62.67,34400.0,55.8691,56.2543,55.8691,56.1378,34400.0
2007-05-07 15:00:00,62.69,62.8,62.56,62.8,36100.0,56.1558,56.2543,56.0393,56.2543,36100.0
2007-05-07 15:30:00,62.8,62.96,62.4,62.81,64700.0,56.2543,56.3976,55.896,56.2633,64700.0
2007-05-08 09:30:00,62.82,64.94,62.78,64.82,134100.0,56.2722,58.1712,56.2364,58.0638,134100.0
2007-05-08 10:00:00,64.87,65.0,64.16,64.51,110500.0,58.1085,58.225,57.4725,57.7861,110500.0
2007-05-08 10:30:00,64.52,65.24,64.49,65.22,82100.0,57.795,58.44,57.7681,58.4221,82100.0
2007-05-08 11:00:00,65.19,65.19,64.85,64.9,79900.0,58.3952,58.3952,58.0906,58.1354,79900.0
2007-05-08 11:30:00,64.9,65.1,64.8,65.0,42300.0,58.1354,58.3146,58.0458,58.225,42300.0
2007-05-08 12:00:00,65.0,65.06,64.93,65.01,22600.0,58.225,58.2787,58.1623,58.2339,22600.0
2007-05-08 12:30:00,65.02,65.59,65.02,65.48,41600.0,58.2429,58.7535,58.2429,58.655,41600.0
2007-05-08 13:00:00,65.47,65.88,65.35,65.56,62400.0,58.646,59.0133,58.5385,58.7266,62400.0
2007-05-08 13:30:00,65.52,65.59,65.3,65.43,34100.0,58.6908,58.7535,58.4937,58.6102,34100.0
2007-05-08 14:00:00,65.46,65.53,65.25,65.53,36000.0,58.637,58.6997,58.4489,58.6997,36000.0
2007-05-08 14:30:00,65.54,65.98,65.53,65.72,60700.0,58.7087,59.1028,58.6997,58.8699,60700.0
2007-05-08 15:00:00,65.71,65.79,65.5,65.71,98700.0,58.861,58.9326,58.6729,58.861,98700.0
2007-05-08 15:30:00,65.69,66.15,65.62,66.0,80100.0,58.8431,59.2551,58.7804,59.1208,80100.0
2007-05-09 09:30:00,65.42,67.4,60.84,67.05,252300.0,58.6012,60.3748,54.4986,60.0613,252300.0
2007-05-09 10:00:00,67.05,67.14,66.5,66.87,312300.0,60.0613,60.1419,59.5686,59.9001,312300.0
2007-05-09 10:30:00,66.87,67.09,66.36,66.64,243000.0,59.9001,60.0971,59.4432,59.6941,243000.0
2007-05-09 11:00:00,66.63,67.07,66.5,66.55,517900.0,59.6851,60.0792,59.5686,59.6134,517900.0
2007-05-09 11:30:00,66.53,66.75,66.45,66.69,827500.0,59.5955,59.7926,59.5239,59.7388,827500.0
2007-05-09 12:00:00,66.7,66.93,65.9,66.84,153900.0,59.7478,59.9538,59.0312,59.8732,153900.0
2007-05-09 12:30:00,66.86,67.02,66.78,66.95,86000.0,59.8911,60.0344,59.8195,59.9717,86000.0
2007-05-09 13:00:00,66.92,66.92,66.75,66.85,35300.0,59.9449,59.9449,59.7926,59.8822,35300.0
2007-05-09 13:30:00,66.85,66.89,66.8,66.87,50700.0,59.8822,59.918,59.8374,59.9001,50700.0
2007-05-09 14:00:00,66.87,66.89,66.12,66.33,86800.0,59.9001,59.918,59.2283,59.4164,86800.0
2007-05-09 14:30:00,66.3,66.7,66.15,66.36,103300.0,59.3895,59.7478,59.2551,59.4432,103300.0
2007-05-09 15:00:00,66.36,66.36,65.7,65.74,97200.0,59.4432,59.4432,58.852,58.8879,97200.0
2007-05-09 15:30:00,65.75,65.77,65.16,65.4,112200.0,58.8968,58.9147,58.3683,58.5833,112200.0
2007-05-10 09:30:00,65.0,65.41,64.71,65.15,48300.0,58.225,58.5923,57.9652,58.3594,48300.0
2007-05-10 10:00:00,65.15,65.2,64.52,65.18,98900.0,58.3594,58.4041,57.795,58.3862,98900.0
2007-05-10 10:30:00,65.13,65.82,65.13,65.8,54300.0,58.3414,58.9595,58.3414,58.9416,54300.0
2007-05-10 11:00:00,65.81,65.81,65.14,65.2,129600.0,58.9506,58.9506,58.3504,58.4041,129600.0
2007-05-10 11:30:00,65.15,65.46,65.0,65.26,27600.0,58.3594,58.637,58.225,58.4579,27600.0
2007-05-10 12:00:00,65.2,65.35,65.0,65.25,34900.0,58.4041,58.5385,58.225,58.4489,34900.0
2007-05-10 12:30:00,65.28,65.7,65.28,65.7,13100.0,58.4758,58.852,58.4758,58.852,13100.0
2007-05-10 13:00:00,65.78,65.78,65.39,65.68,13200.0,58.9237,58.9237,58.5743,58.8341,13200.0
2007-05-10 13:30:00,65.69,65.88,65.43,65.79,21300.0,58.8431,59.0133,58.6102,58.9326,21300.0
2007-05-10 14:00:00,65.79,66.08,65.76,65.94,22000.0,58.9326,59.1924,58.9058,59.067,22000.0
2007-05-10 14:30:00,65.95,65.95,65.39,65.45,48800.0,59.076,59.076,58.5743,58.6281,48800.0
2007-05-10 15:00:00,65.44,65.44,64.9,64.96,48000.0,58.6191,58.6191,58.1354,58.1892,48000.0
2007-05-10 15:30:00,64.96,65.07,64.6,64.6,103900.0,58.1892,58.2877,57.8667,57.8667,103900.0
2007-05-11 09:30:00,65.15,65.48,64.91,65.28,20400.0,58.3594,58.655,58.1444,58.4758,20400.0
2007-05-11 10:00:00,65.34,65.53,65.1,65.15,27400.0,58.5296,58.6997,58.3146,58.3594,27400.0
2007-05-11 10:30:00,65.15,65.22,64.85,65.0,58000.0,58.3594,58.4221,58.0906,58.225,58000.0
2007-05-11 11:00:00,64.96,65.09,64.68,64.91,45200.0,58.1892,58.3056,57.9383,58.1444,45200.0
2007-05-11 11:30:00,64.91,64.91,64.57,64.6,20500.0,58.1444,58.1444,57.8398,57.8667,20500.0
2007-05-11 12:00:00,64.6,64.65,64.53,64.62,14300.0,57.8667,57.9115,57.804,57.8846,14300.0
2007-05-11 12:30:00,64.59,64.62,64.41,64.56,17600.0,57.8577,57.8846,57.6965,57.8309,17600.0
2007-05-11 13:00:00,64.58,64.89,64.51,64.7,46100.0,57.8488,58.1265,57.7861,57.9563,46100.0
2007-05-11 13:30:00,64.7,64.85,64.66,64.81,100000.0,57.9563,58.0906,57.9204,58.0548,100000.0
2007-05-11 14:00:00,64.85,65.0,64.66,64.7,29400.0,58.0906,58.225,57.9204,57.9563,29400.0
2007-05-11 14:30:00,64.71,64.89,64.58,64.88,35000.0,57.9652,58.1265,57.8488,58.1175,35000.0
2007-05-11 15:00:00,64.86,65.09,64.75,65.02,22600.0,58.0996,58.3056,58.001,58.2429,22600.0
2007-05-11 15:30:00,65.08,65.26,64.71,65.22,19300.0,58.2967,58.4579,57.9652,58.4221,19300.0
2007-05-14 09:30:00,65.34,65.42,64.74,64.89,23700.0,58.5296,58.6012,57.9921,58.1265,23700.0
2007-05-14 10:00:00,64.9,64.9,64.38,64.79,59500.0,58.1354,58.1354,57.6696,58.0369,59500.0
2007-05-14 10:30:00,64.78,65.13,64.77,65.13,17900.0,58.0279,58.3414,58.019,58.3414,17900.0
2007-05-14 11:00:00,65.12,65.24,64.98,65.23,19500.0,58.3325,58.44,58.2071,58.431,19500.0
2007-05-14 11:30:00,65.21,65.25,65.09,65.09,14900.0,58.4131,58.4489,58.3056,58.3056,14900.0
2007-05-14 12:00:00,65.06,65.5,65.06,65.28,14800.0,58.2787,58.6729,58.2787,58.4758,14800.0
2007-05-14 12:30:00,65.28,65.58,65.22,65.35,54900.0,58.4758,58.7445,58.4221,58.5385,54900.0
2007-05-14 13:00:00,65.33,65.36,64.98,64.99,14500.0,58.5206,58.5475,58.2071,58.216,14500.0
2007-05-14 13:30:00,64.96,65.13,64.7,64.83,17200.0,58.1892,58.3414,57.9563,58.0727,17200.0
2007-05-14 14:00:00,64.76,64.89,64.69,64.84,18300.0,58.01,58.1265,57.9473,58.0817,18300.0
2007-05-14 14:30:00,64.86,64.89,64.53,64.55,23100.0,58.0996,58.1265,57.804,57.8219,23100.0
2007-05-14 15:00:00,64.54,64.68,64.4,64.5,13000.0,57.8129,57.9383,57.6875,57.7771,13000.0
2007-05-14 15:30:00,64.51,64.75,64.24,64.52,56900.0,57.7861,58.001,57.5442,57.795,56900.0
2007-05-15 09:30:00,64.66,64.91,64.16,64.16,26000.0,57.9204,58.1444,57.4725,57.4725,26000.0
2007-05-15 10:00:00,64.25,65.34,64.17,65.22,63300.0,57.5532,58.5296,57.4815,58.4221,63300.0
2007-05-15 10:30:00,65.22,65.22,64.8,64.86,31800.0,58.4221,58.4221,58.0458,58.0996,31800.0
2007-05-15 11:00:00,64.81,65.36,64.66,65.35,48500.0,58.0548,58.5475,57.9204,58.5385,48500.0
2007-05-15 11:30:00,65.34,65.46,65.3,65.46,11100.0,58.5296,58.637,58.4937,58.637,11100.0
2007-05-15 12:00:00,65.44,65.5,65.37,65.42,27200.0,58.6191,58.6729,58.5564,58.6012,27200.0
2007-05-15 12:30:00,65.42,65.5,65.1,65.1,44900.0,58.6012,58.6729,58.3146,58.3146,44900.0
2007-05-15 13:00:00,65.14,65.36,64.81,65.32,13500.0,58.3504,58.5475,58.0548,58.5116,13500.0
2007-05-15 13:30:00,65.32,65.34,64.81,65.13,17700.0,58.5116,58.5296,58.0548,58.3414,17700.0
2007-05-15 14:00:00,65.15,65.21,64.73,64.92,15300.0,58.3594,58.4131,57.9831,58.1533,15300.0
2007-05-15 14:30:00,64.86,64.95,64.5,64.94,24200.0,58.0996,58.1802,57.7771,58.1712,24200.0
2007-05-15 15:00:00,64.91,65.16,64.91,65.12,47200.0,58.1444,58.3683,58.1444,58.3325,47200.0
2007-05-15 15:30:00,65.1,65.12,64.69,64.77,51200.0,58.3146,58.3325,57.9473,58.019,51200.0
2007-05-16 09:30:00,64.69,65.47,64.6,65.11,25600.0,57.9473,58.646,57.8667,58.3235,25600.0
2007-05-16 10:00:00,65.1,65.14,64.97,65.05,28600.0,58.3146,58.3504,58.1981,58.2698,28600.0
2007-05-16 10:30:00,65.04,65.2,64.93,64.99,50000.0,58.2608,58.4041,58.1623,58.216,50000.0
2007-05-16 11:00:00,64.95,65.11,64.92,65.05,57800.0,58.1802,58.3235,58.1533,58.2698,57800.0
2007-05-16 11:30:00,65.06,65.2,65.0,65.2,18600.0,58.2787,58.4041,58.225,58.4041,18600.0
2007-05-16 12:00:00,65.21,65.35,65.12,65.28,23200.0,58.4131,58.5385,58.3325,58.4758,23200.0
2007-05-16 12:30:00,65.28,65.51,65.21,65.49,72000.0,58.4758,58.6818,58.4131,58.6639,72000.0
2007-05-16 13:00:00,65.49,65.5,65.36,65.5,61500.0,58.6639,58.6729,58.5475,58.6729,61500.0
2007-05-16 13:30:00,65.5,65.82,65.49,65.65,17100.0,58.6729,58.9595,58.6639,58.8072,17100.0
2007-05-16 14:00:00,65.65,66.23,65.6,66.07,30500.0,58.8072,59.3268,58.7625,59.1835,30500.0
2007-05-16 14:30:00,66.05,66.07,65.9,65.92,11900.0,59.1655,59.1835,59.0312,59.0491,11900.0
2007-05-16 15:00:00,65.92,66.02,65.35,65.41,77800.0,59.0491,59.1387,58.5385,58.5923,77800.0
2007-05-16 15:30:00,65.49,66.0,65.48,65.9,35900.0,58.6639,59.1208,58.655,59.0312,35900.0
2007-05-17 09:30:00,65.8,65.82,65.05,65.24,22600.0,58.9416,58.9595,58.2698,58.44,22600.0
2007-05-17 10:00:00,65.08,65.16,64.99,65.05,18100.0,58.2967,58.3683,58.216,58.2698,18100.0
2007-05-17 10:30:00,65.01,65.15,64.99,65.08,16800.0,58.2339,58.3594,58.216,58.2967,16800.0
2007-05-17 11:00:00,65.07,65.16,65.0,65.04,9600.0,58.2877,58.3683,58.225,58.2608,9600.0
2007-05-17 11:30:00,65.03,65.27,65.01,65.08,8400.0,58.2519,58.4668,58.2339,58.2967,8400.0
2007-05-17 12:00:00,65.09,65.16,65.0,65.07,16400.0,58.3056,58.3683,58.225,58.2877,16400.0
2007-05-17 12:30:00,65.07,65.07,64.98,65.0,9400.0,58.2877,58.2877,58.2071,58.225,9400.0
2007-05-17 13:00:00,65.0,65.08,65.0,65.04,10100.0,58.225,58.2967,58.225,58.2608,10100.0
2007-05-17 13:30:00,65.09,65.1,65.0,65.1,7600.0,58.3056,58.3146,58.225,58.3146,7600.0
2007-05-17 14:00:00,65.1,65.3,65.0,65.12,11100.0,58.3146,58.4937,58.225,58.3325,11100.0
2007-05-17 14:30:00,65.1,65.2,65.01,65.2,12000.0,58.3146,58.4041,58.2339,58.4041,12000.0
2007-05-17 15:00:00,65.2,65.34,65.14,65.24,32500.0,58.4041,58.5296,58.3504,58.44,32500.0
2007-05-17 15:30:00,65.26,65.31,64.9,64.91,42400.0,58.4579,58.5027,58.1354,58.1444,42400.0
2007-05-18 09:30:00,64.85,65.15,64.7,64.7,23900.0,58.0906,58.3594,57.9563,57.9563,23900.0
2007-05-18 10:00:00,64.73,65.69,64.7,65.63,22500.0,57.9831,58.8431,57.9563,58.7893,22500.0
2007-05-18 10:30:00,65.69,66.05,65.31,65.9,34500.0,58.8431,59.1655,58.5027,59.0312,34500.0
2007-05-18 11:00:00,65.96,66.04,65.81,66.04,21800.0,59.0849,59.1566,58.9506,59.1566,21800.0
2007-05-18 11:30:00,66.05,66.71,66.02,66.71,45300.0,59.1655,59.7568,59.1387,59.7568,45300.0
2007-05-18 12:00:00,66.71,67.51,66.6,67.51,48600.0,59.7568,60.4734,59.6582,60.4734,48600.0
2007-05-18 12:30:00,67.49,68.05,67.12,67.7,63800.0,60.4555,60.9571,60.124,60.6436,63800.0
2007-05-18 13:00:00,67.64,67.72,66.6,66.84,43600.0,60.5898,60.6615,59.6582,59.8732,43600.0
2007-05-18 13:30:00,66.84,67.22,66.84,67.1,36600.0,59.8732,60.2136,59.8732,60.1061,36600.0
2007-05-18 14:00:00,67.05,67.21,66.74,66.78,21700.0,60.0613,60.2046,59.7836,59.8195,21700.0
2007-05-18 14:30:00,66.74,66.87,66.27,66.43,30200.0,59.7836,59.9001,59.3626,59.5059,30200.0
2007-05-18 15:00:00,66.49,66.73,66.33,66.51,20900.0,59.5597,59.7747,59.4164,59.5776,20900.0
2007-05-18 15:30:00,66.49,66.67,66.23,66.53,35200.0,59.5597,59.7209,59.3268,59.5955,35200.0
2007-05-21 09:30:00,67.01,67.9,67.01,67.53,45300.0,60.0255,60.8227,60.0255,60.4913,45300.0
2007-05-21 10:00:00,67.55,67.89,67.51,67.77,19200.0,60.5092,60.8138,60.4734,60.7063,19200.0
2007-05-21 10:30:00,67.74,68.45,67.74,68.39,22500.0,60.6794,61.3154,60.6794,61.2616,22500.0
2007-05-21 11:00:00,68.38,68.44,67.85,67.85,20700.0,61.2527,61.3064,60.7779,60.7779,20700.0
2007-05-21 11:30:00,67.84,68.13,67.6,68.13,15400.0,60.769,61.0287,60.554,61.0287,15400.0
2007-05-21 12:00:00,68.14,68.61,68.06,68.07,25100.0,61.0377,61.4587,60.966,60.975,25100.0
2007-05-21 12:30:00,68.09,68.2,67.84,68.03,19400.0,60.9929,61.0915,60.769,60.9392,19400.0
2007-05-21 13:00:00,68.03,68.22,68.03,68.2,33800.0,60.9392,61.1094,60.9392,61.0915,33800.0
2007-05-21 13:30:00,68.18,68.24,68.04,68.24,68500.0,61.0735,61.1273,60.9481,61.1273,68500.0
2007-05-21 14:00:00,68.24,68.63,68.2,68.5,30100.0,61.1273,61.4766,61.0915,61.3602,30100.0
2007-05-21 14:30:00,68.48,68.9,68.48,68.8,30500.0,61.3423,61.7185,61.3423,61.6289,30500.0
2007-05-21 15:00:00,68.83,68.83,68.38,68.41,42600.0,61.6558,61.6558,61.2527,61.2796,42600.0
2007-05-21 15:30:00,68.4,68.78,68.29,68.77,68100.0,61.2706,61.611,61.1721,61.602,68100.0
2007-05-22 09:30:00,68.77,68.78,67.78,67.81,36600.0,61.602,61.611,60.7152,60.7421,36600.0
2007-05-22 10:00:00,67.81,68.21,67.4,67.48,36000.0,60.7421,61.1004,60.3748,60.4465,36000.0
2007-05-22 10:30:00,67.51,67.51,67.27,67.43,42600.0,60.4734,60.4734,60.2584,60.4017,42600.0
2007-05-22 11:00:00,67.42,67.77,67.27,67.7,28100.0,60.3928,60.7063,60.2584,60.6436,28100.0
2007-05-22 11:30:00,67.68,67.68,67.32,67.56,63300.0,60.6257,60.6257,60.3032,60.5182,63300.0
2007-05-22 12:00:00,67.51,67.61,67.42,67.45,33700.0,60.4734,60.5629,60.3928,60.4196,33700.0
2007-05-22 12:30:00,67.42,67.65,67.42,67.59,18900.0,60.3928,60.5988,60.3928,60.545,18900.0
2007-05-22 13:00:00,67.55,67.67,67.52,67.58,19300.0,60.5092,60.6167,60.4823,60.5361,19300.0
2007-05-22 13:30:00,67.53,67.64,67.42,67.54,107600.0,60.4913,60.5898,60.3928,60.5002,107600.0
2007-05-22 14:00:00,67.55,67.83,67.54,67.61,40400.0,60.5092,60.76,60.5002,60.5629,40400.0
2007-05-22 14:30:00,67.61,67.72,67.51,67.64,36900.0,60.5629,60.6615,60.4734,60.5898,36900.0
2007-05-22 15:00:00,67.67,67.69,67.44,67.6,19800.0,60.6167,60.6346,60.4107,60.554,19800.0
2007-05-22 15:30:00,67.6,67.72,67.42,67.46,38100.0,60.554,60.6615,60.3928,60.4286,38100.0
2007-05-23 09:30:00,67.5,67.9,67.47,67.53,49100.0,60.4644,60.8227,60.4375,60.4913,49100.0
2007-05-23 10:00:00,67.51,67.97,67.38,67.5,20800.0,60.4734,60.8854,60.3569,60.4644,20800.0
2007-05-23 10:30:00,67.5,67.95,67.5,67.9,26800.0,60.4644,60.8675,60.4644,60.8227,26800.0
2007-05-23 11:00:00,67.85,67.93,67.83,67.83,9800.0,60.7779,60.8496,60.76,60.76,9800.0
2007-05-23 11:30:00,67.83,67.83,67.59,67.59,8200.0,60.76,60.76,60.545,60.545,8200.0
2007-05-23 12:00:00,67.59,67.59,67.35,67.44,12200.0,60.545,60.545,60.33,60.4107,12200.0
2007-05-23 12:30:00,67.45,67.47,67.35,67.41,7700.0,60.4196,60.4375,60.33,60.3838,7700.0
2007-05-23 13:00:00,67.36,67.78,67.36,67.74,15100.0,60.339,60.7152,60.339,60.6794,15100.0
2007-05-23 13:30:00,67.75,68.0,67.75,67.92,13100.0,60.6884,60.9123,60.6884,60.8406,13100.0
2007-05-23 14:00:00,67.89,67.98,67.2,67.27,30500.0,60.8138,60.8944,60.1957,60.2584,30500.0
2007-05-23 14:30:00,67.29,67.86,67.25,67.71,27700.0,60.2763,60.7869,60.2405,60.6525,27700.0
2007-05-23 15:00:00,67.72,67.91,67.65,67.69,23200.0,60.6615,60.8317,60.5988,60.6346,23200.0
2007-05-23 15:30:00,67.73,67.74,66.97,67.14,49200.0,60.6704,60.6794,59.9897,60.1419,49200.0
2007-05-24 09:30:00,67.5,68.11,67.4,68.11,28600.0,60.4644,61.0108,60.3748,61.0108,28600.0
2007-05-24 10:00:00,68.18,68.48,67.94,68.04,30300.0,61.0735,61.3423,60.8586,60.9481,30300.0
2007-05-24 10:30:00,68.02,68.12,67.29,67.29,25500.0,60.9302,61.0198,60.2763,60.2763,25500.0
2007-05-24 11:00:00,67.3,67.55,66.33,66.34,28800.0,60.2853,60.5092,59.4164,59.4253,28800.0
2007-05-24 11:30:00,66.37,66.77,66.28,66.32,43200.0,59.4522,59.8105,59.3716,59.4074,43200.0
2007-05-24 12:00:00,66.32,66.51,66.06,66.23,28100.0,59.4074,59.5776,59.1745,59.3268,28100.0
2007-05-24 12:30:00,66.19,66.21,65.73,65.97,26200.0,59.291,59.3089,58.8789,59.0939,26200.0
2007-05-24 13:00:00,65.99,66.29,65.88,66.1,18900.0,59.1118,59.3805,59.0133,59.2103,18900.0
2007-05-24 13:30:00,66.11,66.13,65.84,66.0,29300.0,59.2193,59.2372,58.9774,59.1208,29300.0
2007-05-24 14:00:00,66.07,66.18,65.78,66.18,21500.0,59.1835,59.282,58.9237,59.282,21500.0
2007-05-24 14:30:00,66.15,66.15,65.8,65.9,30700.0,59.2551,59.2551,58.9416,59.0312,30700.0
2007-05-24 15:00:00,65.92,66.08,65.7,65.86,28800.0,59.0491,59.1924,58.852,58.9954,28800.0
2007-05-24 15:30:00,65.89,66.02,65.69,65.8,47700.0,59.0222,59.1387,58.8431,58.9416,47700.0
2007-05-25 09:30:00,66.06,66.35,65.91,66.07,11800.0,59.1745,59.4343,59.0401,59.1835,11800.0
2007-05-25 10:00:00,66.04,66.19,65.76,65.94,20300.0,59.1566,59.291,58.9058,59.067,20300.0
2007-05-25 10:30:00,65.97,66.09,65.94,66.01,17700.0,59.0939,59.2014,59.067,59.1297,17700.0
2007-05-25 11:00:00,65.98,66.01,65.84,65.93,7400.0,59.1028,59.1297,58.9774,59.0581,7400.0
2007-05-25 11:30:00,65.96,66.0,65.81,65.85,7100.0,59.0849,59.1208,58.9506,58.9864,7100.0
2007-05-25 12:00:00,65.94,65.96,65.73,65.92,6300.0,59.067,59.0849,58.8789,59.0491,6300.0
2007-05-25 12:30:00,65.91,66.08,65.9,65.92,9600.0,59.0401,59.1924,59.0312,59.0491,9600.0
2007-05-25 13:00:00,65.98,66.11,65.77,65.82,11400.0,59.1028,59.2193,58.9147,58.9595,11400.0
2007-05-25 13:30:00,65.78,65.87,65.53,65.84,13400.0,58.9237,59.0043,58.6997,58.9774,13400.0
2007-05-25 14:00:00,65.84,65.97,65.63,65.71,8600.0,58.9774,59.0939,58.7893,58.861,8600.0
2007-05-25 14:30:00,65.75,66.12,65.75,66.04,18200.0,58.8968,59.2283,58.8968,59.1566,18200.0
2007-05-25 15:00:00,66.0,66.14,66.0,66.12,9700.0,59.1208,59.2462,59.1208,59.2283,9700.0
2007-05-25 15:30:00,66.15,66.33,65.99,66.15,18300.0,59.2551,59.4164,59.1118,59.2551,18300.0
2007-05-29 09:30:00,66.09,66.39,66.09,66.32,18000.0,59.255,59.524,59.255,59.4612,18000.0
2007-05-29 10:00:00,66.38,66.42,66.14,66.23,13200.0,59.515,59.5509,59.2998,59.3805,13200.0
2007-05-29 10:30:00,66.24,66.39,66.14,66.31,13100.0,59.3895,59.524,59.2998,59.4523,13100.0
2007-05-29 11:00:00,66.31,66.46,66.17,66.38,12400.0,59.4523,59.5868,59.3267,59.515,12400.0
2007-05-29 11:30:00,66.39,66.66,66.36,66.42,16100.0,59.524,59.7661,59.4971,59.5509,16100.0
2007-05-29 12:00:00,66.39,66.53,66.29,66.45,8500.0,59.524,59.6495,59.4343,59.5778,8500.0
2007-05-29 12:30:00,66.4,66.46,66.3,66.36,8200.0,59.533,59.5868,59.4433,59.4971,8200.0
2007-05-29 13:00:00,66.38,66.46,66.25,66.38,12100.0,59.515,59.5868,59.3985,59.515,12100.0
2007-05-29 13:30:00,66.4,66.45,66.2,66.27,12400.0,59.533,59.5778,59.3536,59.4164,12400.0
2007-05-29 14:00:00,66.27,66.36,66.2,66.25,29200.0,59.4164,59.4971,59.3536,59.3985,29200.0
2007-05-29 14:30:00,66.26,66.29,66.19,66.26,18000.0,59.4074,59.4343,59.3447,59.4074,18000.0
2007-05-29 15:00:00,66.26,66.35,66.19,66.21,22400.0,59.4074,59.4881,59.3447,59.3626,22400.0
2007-05-29 15:30:00,66.24,66.27,65.89,66.18,32000.0,59.3895,59.4164,59.0757,59.3357,32000.0
2007-05-30 09:30:00,65.53,65.7,65.02,65.65,32500.0,58.7529,58.9054,58.2957,58.8605,32500.0
2007-05-30 10:00:00,65.65,65.79,65.23,65.23,22100.0,58.8605,58.986,58.484,58.484,22100.0
2007-05-30 10:30:00,65.16,65.21,64.97,65.01,15200.0,58.4212,58.466,58.2508,58.2867,15200.0
2007-05-30 11:00:00,65.05,65.42,64.99,65.32,19600.0,58.3226,58.6543,58.2688,58.5647,19600.0
2007-05-30 11:30:00,65.37,65.48,65.31,65.35,20400.0,58.6095,58.7081,58.5557,58.5915,20400.0
2007-05-30 12:00:00,65.33,65.97,65.29,65.81,52000.0,58.5736,59.1474,58.5378,59.004,52000.0
2007-05-30 12:30:00,65.86,65.86,65.53,65.59,21900.0,59.0488,59.0488,58.7529,58.8067,21900.0
2007-05-30 13:00:00,65.58,65.93,65.51,65.74,16700.0,58.7978,59.1116,58.735,58.9412,16700.0
2007-05-30 13:30:00,65.76,66.49,65.76,66.4,17500.0,58.9591,59.6137,58.9591,59.533,17500.0
2007-05-30 14:00:00,66.36,66.74,65.74,66.66,36500.0,59.4971,59.8378,58.9412,59.7661,36500.0
2007-05-30 14:30:00,66.6,66.77,66.47,66.69,15000.0,59.7123,59.8647,59.5957,59.793,15000.0
2007-05-30 15:00:00,66.72,66.8,66.51,66.73,19900.0,59.8199,59.8916,59.6316,59.8288,19900.0
2007-05-30 15:30:00,66.75,66.99,66.69,66.7,26100.0,59.8468,60.0619,59.793,59.8019,26100.0
2007-05-31 09:30:00,67.04,67.31,66.94,67.26,24600.0,60.1068,60.3488,60.0171,60.304,24600.0
2007-05-31 10:00:00,67.26,67.31,67.04,67.21,19500.0,60.304,60.3488,60.1068,60.2592,19500.0
2007-05-31 10:30:00,67.18,67.8,67.17,67.49,53300.0,60.2323,60.7882,60.2233,60.5102,53300.0
2007-05-31 11:00:00,67.47,67.61,66.91,67.12,65900.0,60.4923,60.6178,59.9902,60.1785,65900.0
2007-05-31 11:30:00,67.11,67.4,66.92,67.11,55600.0,60.1695,60.4295,59.9992,60.1695,55600.0
2007-05-31 12:00:00,67.11,67.28,67.01,67.04,35200.0,60.1695,60.3219,60.0799,60.1068,35200.0
2007-05-31 12:30:00,67.04,67.18,66.93,67.09,28000.0,60.1068,60.2323,60.0081,60.1516,28000.0
2007-05-31 13:00:00,67.1,67.1,66.25,66.31,15500.0,60.1606,60.1606,59.3985,59.4523,15500.0
2007-05-31 13:30:00,66.31,66.36,66.06,66.17,20700.0,59.4523,59.4971,59.2281,59.3267,20700.0
2007-05-31 14:00:00,66.15,66.4,65.91,66.23,16200.0,59.3088,59.533,59.0936,59.3805,16200.0
2007-05-31 14:30:00,66.29,66.49,66.22,66.27,16300.0,59.4343,59.6137,59.3716,59.4164,16300.0
2007-05-31 15:00:00,66.3,66.6,66.16,66.59,21200.0,59.4433,59.7123,59.3178,59.7033,21200.0
2007-05-31 15:30:00,66.57,67.08,66.56,66.95,67800.0,59.6854,60.1426,59.6764,60.0261,67800.0
2007-06-01 09:30:00,67.5,67.57,67.24,67.4,14400.0,60.5192,60.582,60.2861,60.4295,14400.0
2007-06-01 10:00:00,67.46,67.79,67.41,67.75,61700.0,60.4833,60.7792,60.4385,60.7433,61700.0
2007-06-01 10:30:00,67.74,68.26,67.74,68.12,29700.0,60.7344,61.2006,60.7344,61.0751,29700.0
2007-06-01 11:00:00,68.13,68.3,68.06,68.25,21700.0,61.084,61.2365,61.0213,61.1916,21700.0
2007-06-01 11:30:00,68.22,68.22,68.08,68.09,9400.0,61.1647,61.1647,61.0392,61.0482,9400.0
2007-06-01 12:00:00,68.08,68.08,67.77,67.99,26500.0,61.0392,61.0392,60.7613,60.9585,26500.0
2007-06-01 12:30:00,68.0,68.05,67.83,68.0,19600.0,60.9675,61.0123,60.8151,60.9675,19600.0
2007-06-01 13:00:00,68.02,68.03,67.8,67.9,25400.0,60.9854,60.9944,60.7882,60.8778,25400.0
2007-06-01 13:30:00,67.89,68.0,67.7,67.97,63000.0,60.8689,60.9675,60.6985,60.9406,63000.0
2007-06-01 14:00:00,67.96,68.0,67.79,67.94,22400.0,60.9316,60.9675,60.7792,60.9137,22400.0
2007-06-01 14:30:00,67.96,68.11,67.86,68.0,45500.0,60.9316,61.0661,60.842,60.9675,45500.0
2007-06-01 15:00:00,68.0,68.0,67.6,67.66,21200.0,60.9675,60.9675,60.6089,60.6626,21200.0
2007-06-01 15:30:00,67.62,67.66,67.25,67.55,33100.0,60.6268,60.6626,60.2951,60.564,33100.0
2007-06-04 09:30:00,67.45,68.25,67.45,68.19,23100.0,60.4744,61.1916,60.4744,61.1378,23100.0
2007-06-04 10:00:00,68.17,68.3,67.91,68.07,12000.0,61.1199,61.2365,60.8868,61.0302,12000.0
2007-06-04 10:30:00,68.0,68.01,67.39,67.82,18400.0,60.9675,60.9765,60.4206,60.8061,18400.0
2007-06-04 11:00:00,67.78,68.28,67.78,68.28,6200.0,60.7702,61.2185,60.7702,61.2185,6200.0
2007-06-04 11:30:00,68.27,68.38,67.97,68.01,10400.0,61.2096,61.3082,60.9406,60.9765,10400.0
2007-06-04 12:00:00,68.02,68.02,67.92,67.99,8900.0,60.9854,60.9854,60.8958,60.9585,8900.0
2007-06-04 12:30:00,67.94,67.98,67.83,67.91,12600.0,60.9137,60.9496,60.8151,60.8868,12600.0
2007-06-04 13:00:00,67.92,68.0,67.83,67.83,7000.0,60.8958,60.9675,60.8151,60.8151,7000.0
2007-06-04 13:30:00,67.89,67.99,67.87,67.92,32000.0,60.8689,60.9585,60.8509,60.8958,32000.0
2007-06-04 14:00:00,67.92,68.17,67.92,68.17,11000.0,60.8958,61.1199,60.8958,61.1199,11000.0
2007-06-04 14:30:00,68.16,68.26,67.98,68.2,27400.0,61.1109,61.2006,60.9496,61.1468,27400.0
2007-06-04 15:00:00,68.2,68.31,68.15,68.31,15100.0,61.1468,61.2454,61.102,61.2454,15100.0
2007-06-04 15:30:00,68.26,68.45,68.26,68.45,34000.0,61.2006,61.3709,61.2006,61.3709,34000.0
2007-06-05 09:30:00,68.0,68.41,67.98,68.1,21400.0,60.9675,61.3351,60.9496,61.0571,21400.0
2007-06-05 10:00:00,68.16,68.23,66.82,67.02,37500.0,61.1109,61.1737,59.9095,60.0888,37500.0
2007-06-05 10:30:00,67.02,67.97,67.02,67.61,36300.0,60.0888,60.9406,60.0888,60.6178,36300.0
2007-06-05 11:00:00,67.62,68.21,67.57,68.14,38600.0,60.6268,61.1558,60.582,61.093,38600.0
2007-06-05 11:30:00,68.13,68.14,67.7,67.71,44100.0,61.084,61.093,60.6985,60.7075,44100.0
2007-06-05 12:00:00,67.76,67.91,67.64,67.74,92700.0,60.7523,60.8868,60.6447,60.7344,92700.0
2007-06-05 12:30:00,67.74,67.83,67.47,67.63,46100.0,60.7344,60.8151,60.4923,60.6358,46100.0
2007-06-05 13:00:00,67.6,67.68,67.06,67.06,51800.0,60.6089,60.6806,60.1247,60.1247,51800.0
2007-06-05 13:30:00,67.06,67.22,66.84,67.05,11900.0,60.1247,60.2682,59.9275,60.1157,11900.0
2007-06-05 14:00:00,67.0,67.06,66.87,66.99,32600.0,60.0709,60.1247,59.9544,60.0619,32600.0
2007-06-05 14:30:00,66.93,67.11,66.69,66.9,19800.0,60.0081,60.1695,59.793,59.9812,19800.0
2007-06-05 15:00:00,66.93,67.38,66.87,67.37,13600.0,60.0081,60.4116,59.9544,60.4026,13600.0
2007-06-05 15:30:00,67.38,67.64,67.32,67.62,26600.0,60.4116,60.6447,60.3578,60.6268,26600.0
2007-06-06 09:30:00,66.9,67.04,65.8,65.93,38300.0,59.9812,60.1068,58.995,59.1116,38300.0
2007-06-06 10:00:00,65.98,66.49,65.75,66.49,40400.0,59.1564,59.6137,58.9502,59.6137,40400.0
2007-06-06 10:30:00,66.56,67.51,66.52,67.41,80200.0,59.6764,60.5282,59.6405,60.4385,80200.0
2007-06-06 11:00:00,67.4,67.47,66.55,66.61,15700.0,60.4295,60.4923,59.6674,59.7212,15700.0
2007-06-06 11:30:00,66.55,66.6,66.21,66.29,17400.0,59.6674,59.7123,59.3626,59.4343,17400.0
2007-06-06 12:00:00,66.29,66.5,66.29,66.42,29200.0,59.4343,59.6226,59.4343,59.5509,29200.0
2007-06-06 12:30:00,66.41,66.51,66.29,66.42,12900.0,59.5419,59.6316,59.4343,59.5509,12900.0
2007-06-06 13:00:00,66.38,66.39,66.1,66.39,11600.0,59.515,59.524,59.264,59.524,11600.0
2007-06-06 13:30:00,66.42,66.51,66.31,66.36,8700.0,59.5509,59.6316,59.4523,59.4971,8700.0
2007-06-06 14:00:00,66.38,66.39,66.04,66.16,7200.0,59.515,59.524,59.2102,59.3178,7200.0
2007-06-06 14:30:00,66.21,66.48,66.21,66.41,9700.0,59.3626,59.6047,59.3626,59.5419,9700.0
2007-06-06 15:00:00,66.41,66.9,66.3,66.65,21500.0,59.5419,59.9812,59.4433,59.7571,21500.0
2007-06-06 15:30:00,66.65,66.68,66.09,66.18,29200.0,59.7571,59.784,59.255,59.3357,29200.0
2007-06-07 09:30:00,65.95,66.08,65.68,65.83,24000.0,59.1295,59.2461,58.8874,59.0219,24000.0
2007-06-07 10:00:00,65.89,66.09,65.85,65.87,18200.0,59.0757,59.255,59.0398,59.0578,18200.0
2007-06-07 10:30:00,65.94,66.18,65.85,66.18,12500.0,59.1205,59.3357,59.0398,59.3357,12500.0
2007-06-07 11:00:00,66.16,66.24,65.86,66.21,14900.0,59.3178,59.3895,59.0488,59.3626,14900.0
2007-06-07 11:30:00,66.21,66.28,65.99,66.11,15100.0,59.3626,59.4254,59.1654,59.2729,15100.0
2007-06-07 12:00:00,66.16,66.5,66.03,66.47,12200.0,59.3178,59.6226,59.2012,59.5957,12200.0
2007-06-07 12:30:00,66.45,66.51,65.85,65.96,23900.0,59.5778,59.6316,59.0398,59.1385,23900.0
2007-06-07 13:00:00,65.98,66.03,65.94,66.0,10000.0,59.1564,59.2012,59.1205,59.1743,10000.0
2007-06-07 13:30:00,66.0,66.0,65.47,65.64,36000.0,59.1743,59.1743,58.6991,58.8516,36000.0
2007-06-07 14:00:00,65.69,65.86,65.56,65.7,19700.0,58.8964,59.0488,58.7798,58.9054,19700.0
2007-06-07 14:30:00,65.74,66.06,65.74,65.91,21100.0,58.9412,59.2281,58.9412,59.0936,21100.0
2007-06-07 15:00:00,65.93,66.06,65.51,65.67,23800.0,59.1116,59.2281,58.735,58.8785,23800.0
2007-06-07 15:30:00,65.67,65.67,64.75,65.0,75600.0,58.8785,58.8785,58.0536,58.2777,75600.0
2007-06-08 09:30:00,64.9,65.17,64.36,64.43,28100.0,58.1881,58.4302,57.7039,57.7667,28100.0
2007-06-08 10:00:00,64.39,65.13,64.17,65.02,26700.0,57.7308,58.3943,57.5336,58.2957,26700.0
2007-06-08 10:30:00,65.01,65.02,64.67,64.76,18400.0,58.2867,58.2957,57.9819,58.0626,18400.0
2007-06-08 11:00:00,64.75,64.77,64.45,64.69,11700.0,58.0536,58.0715,57.7846,57.9998,11700.0
2007-06-08 11:30:00,64.77,65.2,64.71,65.15,29000.0,58.0715,58.4571,58.0177,58.4122,29000.0
2007-06-08 12:00:00,65.15,65.33,65.09,65.16,9400.0,58.4122,58.5736,58.3584,58.4212,9400.0
2007-06-08 12:30:00,65.14,65.25,65.03,65.2,23300.0,58.4033,58.5019,58.3046,58.4571,23300.0
2007-06-08 13:00:00,65.16,65.24,65.08,65.22,8600.0,58.4212,58.4929,58.3495,58.475,8600.0
2007-06-08 13:30:00,65.19,65.57,65.01,65.37,21100.0,58.4481,58.7888,58.2867,58.6095,21100.0
2007-06-08 14:00:00,65.37,65.94,65.37,65.86,14300.0,58.6095,59.1205,58.6095,59.0488,14300.0
2007-06-08 14:30:00,65.82,65.91,65.75,65.78,9100.0,59.0129,59.0936,58.9502,58.9771,9100.0
2007-06-08 15:00:00,65.79,65.85,65.55,65.72,7600.0,58.986,59.0398,58.7709,58.9233,7600.0
2007-06-08 15:30:00,65.66,66.0,65.62,65.69,17700.0,58.8695,59.1743,58.8336,58.8964,17700.0
2007-06-11 09:30:00,65.75,65.97,65.29,65.97,25300.0,58.9502,59.1474,58.5378,59.1474,25300.0
2007-06-11 10:00:00,65.94,65.94,65.44,65.64,22200.0,59.1205,59.1205,58.6722,58.8516,22200.0
2007-06-11 10:30:00,65.62,65.86,65.58,65.73,22900.0,58.8336,59.0488,58.7978,58.9322,22900.0
2007-06-11 11:00:00,65.82,66.0,65.52,65.83,20600.0,59.0129,59.1743,58.744,59.0219,20600.0
2007-06-11 11:30:00,65.83,66.19,65.78,66.02,14400.0,59.0219,59.3447,58.9771,59.1923,14400.0
2007-06-11 12:00:00,66.08,66.1,65.86,65.87,13000.0,59.2461,59.264,59.0488,59.0578,13000.0
2007-06-11 12:30:00,65.92,65.96,65.67,65.96,10500.0,59.1026,59.1385,58.8785,59.1385,10500.0
2007-06-11 13:00:00,65.93,66.19,65.93,66.18,14100.0,59.1116,59.3447,59.1116,59.3357,14100.0
2007-06-11 13:30:00,66.19,66.22,65.84,65.94,8200.0,59.3447,59.3716,59.0309,59.1205,8200.0
2007-06-11 14:00:00,65.94,66.02,65.78,65.79,19900.0,59.1205,59.1923,58.9771,58.986,19900.0
2007-06-11 14:30:00,65.79,66.02,65.75,65.95,36700.0,58.986,59.1923,58.9502,59.1295,36700.0
2007-06-11 15:00:00,66.0,66.18,65.82,66.06,57000.0,59.1743,59.3357,59.0129,59.2281,57000.0
2007-06-11 15:30:00,66.07,66.07,65.76,65.93,34400.0,59.2371,59.2371,58.9591,59.1116,34400.0
2007-06-12 09:30:00,65.6,65.6,65.14,65.33,23100.0,58.8157,58.8157,58.4033,58.5736,23100.0
2007-06-12 10:00:00,65.36,65.41,64.66,64.77,30700.0,58.6005,58.6453,57.9729,58.0715,30700.0
2007-06-12 10:30:00,64.79,65.12,64.73,65.12,17500.0,58.0895,58.3853,58.0357,58.3853,17500.0
2007-06-12 11:00:00,65.1,65.32,64.85,65.29,32500.0,58.3674,58.5647,58.1433,58.5378,32500.0
2007-06-12 11:30:00,65.26,65.43,65.16,65.22,12100.0,58.5109,58.6633,58.4212,58.475,12100.0
2007-06-12 12:00:00,65.19,65.43,65.19,65.33,10100.0,58.4481,58.6633,58.4481,58.5736,10100.0
2007-06-12 12:30:00,65.33,65.33,65.1,65.1,12300.0,58.5736,58.5736,58.3674,58.3674,12300.0
2007-06-12 13:00:00,65.1,65.16,64.84,64.91,24700.0,58.3674,58.4212,58.1343,58.1971,24700.0
2007-06-12 13:30:00,64.91,65.48,64.91,65.32,20400.0,58.1971,58.7081,58.1971,58.5647,20400.0
2007-06-12 14:00:00,65.43,65.78,65.43,65.74,36600.0,58.6633,58.9771,58.6633,58.9412,36600.0
2007-06-12 14:30:00,65.72,65.85,65.43,65.62,33500.0,58.9233,59.0398,58.6633,58.8336,33500.0
2007-06-12 15:00:00,65.65,65.75,65.11,65.37,30800.0,58.8605,58.9502,58.3764,58.6095,30800.0
2007-06-12 15:30:00,65.33,65.37,65.0,65.19,64900.0,58.5736,58.6095,58.2777,58.4481,64900.0
2007-06-13 09:30:00,65.15,65.15,64.53,64.87,28300.0,58.4122,58.4122,57.8564,58.1612,28300.0
2007-06-13 10:00:00,64.83,65.15,64.53,65.08,20700.0,58.1253,58.4122,57.8564,58.3495,20700.0
2007-06-13 10:30:00,65.07,65.49,65.07,65.3,12600.0,58.3405,58.7171,58.3405,58.5467,12600.0
2007-06-13 11:00:00,65.28,65.28,64.98,64.98,17300.0,58.5288,58.5288,58.2598,58.2598,17300.0
2007-06-13 11:30:00,65.01,65.28,64.98,65.24,11400.0,58.2867,58.5288,58.2598,58.4929,11400.0
2007-06-13 12:00:00,65.25,65.34,65.01,65.04,17700.0,58.5019,58.5826,58.2867,58.3136,17700.0
2007-06-13 12:30:00,65.04,65.58,65.03,65.28,13800.0,58.3136,58.7978,58.3046,58.5288,13800.0
2007-06-13 13:00:00,65.24,65.38,65.04,65.05,17100.0,58.4929,58.6184,58.3136,58.3226,17100.0
2007-06-13 13:30:00,65.05,65.47,65.0,65.2,19200.0,58.3226,58.6991,58.2777,58.4571,19200.0
2007-06-13 14:00:00,65.26,65.73,65.26,65.62,38600.0,58.5109,58.9322,58.5109,58.8336,38600.0
2007-06-13 14:30:00,65.62,65.86,65.53,65.67,19400.0,58.8336,59.0488,58.7529,58.8785,19400.0
2007-06-13 15:00:00,65.63,65.73,65.44,65.69,24300.0,58.8426,58.9322,58.6722,58.8964,24300.0
2007-06-13 15:30:00,65.7,66.05,65.62,65.84,39500.0,58.9054,59.2192,58.8336,59.0309,39500.0
2007-06-14 09:30:00,66.52,67.65,66.52,67.64,41100.0,59.6405,60.6537,59.6405,60.6447,41100.0
2007-06-14 10:00:00,67.64,69.23,67.44,68.87,85000.0,60.6447,62.0703,60.4654,61.7475,85000.0
2007-06-14 10:30:00,68.86,69.09,67.93,68.09,44400.0,61.7385,61.9448,60.9047,61.0482,44400.0
2007-06-14 11:00:00,68.13,68.4,67.55,67.68,38100.0,61.084,61.3261,60.564,60.6806,38100.0
2007-06-14 11:30:00,67.68,67.76,67.3,67.37,21000.0,60.6806,60.7523,60.3399,60.4026,21000.0
2007-06-14 12:00:00,67.37,67.52,67.32,67.35,14800.0,60.4026,60.5371,60.3578,60.3847,14800.0
2007-06-14 12:30:00,67.33,67.65,67.26,67.51,13500.0,60.3668,60.6537,60.304,60.5282,13500.0
2007-06-14 13:00:00,67.5,67.61,67.18,67.21,11100.0,60.5192,60.6178,60.2323,60.2592,11100.0
2007-06-14 13:30:00,67.22,67.28,67.07,67.11,13400.0,60.2682,60.3219,60.1337,60.1695,13400.0
2007-06-14 14:00:00,67.11,67.12,66.9,67.11,14500.0,60.1695,60.1785,59.9812,60.1695,14500.0
2007-06-14 14:30:00,67.07,67.12,66.81,66.84,14400.0,60.1337,60.1785,59.9006,59.9275,14400.0
2007-06-14 15:00:00,66.87,67.01,66.72,66.81,19300.0,59.9544,60.0799,59.8199,59.9006,19300.0
2007-06-14 15:30:00,66.81,66.88,66.63,66.76,33000.0,59.9006,59.9633,59.7392,59.8557,33000.0
2007-06-15 09:30:00,67.95,67.98,66.55,66.98,128800.0,60.9227,60.9496,59.6674,60.053,128800.0
2007-06-15 10:00:00,67.03,67.25,66.92,67.24,21700.0,60.0978,60.2951,59.9992,60.2861,21700.0
2007-06-15 10:30:00,67.19,67.5,67.18,67.4,16400.0,60.2413,60.5192,60.2323,60.4295,16400.0
2007-06-15 11:00:00,67.42,67.79,67.33,67.4,22900.0,60.4475,60.7792,60.3668,60.4295,22900.0
2007-06-15 11:30:00,67.33,67.67,67.09,67.4,16200.0,60.3668,60.6716,60.1516,60.4295,16200.0
2007-06-15 12:00:00,67.47,67.51,67.27,67.28,8000.0,60.4923,60.5282,60.313,60.3219,8000.0
2007-06-15 12:30:00,67.34,67.47,67.2,67.47,6400.0,60.3757,60.4923,60.2502,60.4923,6400.0
2007-06-15 13:00:00,67.45,67.47,67.29,67.43,8100.0,60.4744,60.4923,60.3309,60.4564,8100.0
2007-06-15 13:30:00,67.43,67.54,67.37,67.42,7700.0,60.4564,60.5551,60.4026,60.4475,7700.0
2007-06-15 14:00:00,67.38,67.38,66.87,67.19,16400.0,60.4116,60.4116,59.9544,60.2413,16400.0
2007-06-15 14:30:00,67.18,67.55,67.18,67.52,13300.0,60.2323,60.564,60.2323,60.5371,13300.0
2007-06-15 15:00:00,67.52,67.59,67.41,67.52,10500.0,60.5371,60.5999,60.4385,60.5371,10500.0
2007-06-15 15:30:00,67.52,67.55,67.3,67.33,20400.0,60.5371,60.564,60.3399,60.3668,20400.0
2007-06-18 09:30:00,67.9,67.9,66.85,66.88,28100.0,60.8778,60.8778,59.9364,59.9633,28100.0
2007-06-18 10:00:00,66.84,66.84,66.32,66.55,26100.0,59.9275,59.9275,59.4612,59.6674,26100.0
2007-06-18 10:30:00,66.51,66.58,66.01,66.13,59100.0,59.6316,59.6943,59.1833,59.2909,59100.0
2007-06-18 11:00:00,66.13,66.6,65.92,66.35,43800.0,59.2909,59.7123,59.1026,59.4881,43800.0
2007-06-18 11:30:00,66.33,66.89,66.32,66.51,14900.0,59.4702,59.9723,59.4612,59.6316,14900.0
2007-06-18 12:00:00,66.52,67.02,66.39,66.91,37600.0,59.6405,60.0888,59.524,59.9902,37600.0
2007-06-18 12:30:00,66.89,67.03,66.7,66.74,17700.0,59.9723,60.0978,59.8019,59.8378,17700.0
2007-06-18 13:00:00,66.73,67.01,66.67,66.87,10400.0,59.8288,60.0799,59.775,59.9544,10400.0
2007-06-18 13:30:00,66.86,66.96,66.5,66.76,104500.0,59.9454,60.035,59.6226,59.8557,104500.0
2007-06-18 14:00:00,66.76,67.0,66.65,66.89,21800.0,59.8557,60.0709,59.7571,59.9723,21800.0
2007-06-18 14:30:00,66.84,66.98,66.6,66.98,59500.0,59.9275,60.053,59.7123,60.053,59500.0
2007-06-18 15:00:00,66.8,66.97,66.7,66.76,25600.0,59.8916,60.044,59.8019,59.8557,25600.0
2007-06-18 15:30:00,66.79,66.93,66.68,66.85,30200.0,59.8826,60.0081,59.784,59.9364,30200.0
2007-06-19 09:30:00,67.03,67.44,66.12,66.71,70900.0,60.0978,60.4654,59.2819,59.8109,70900.0
2007-06-19 10:00:00,66.76,67.44,66.62,67.44,22000.0,59.8557,60.4654,59.7302,60.4654,22000.0
2007-06-19 10:30:00,67.44,67.81,67.43,67.74,24100.0,60.4654,60.7971,60.4564,60.7344,24100.0
2007-06-19 11:00:00,67.74,67.86,67.5,67.55,25200.0,60.7344,60.842,60.5192,60.564,25200.0
2007-06-19 11:30:00,67.61,67.61,67.14,67.25,11700.0,60.6178,60.6178,60.1964,60.2951,11700.0
2007-06-19 12:00:00,67.32,67.75,67.28,67.39,16500.0,60.3578,60.7433,60.3219,60.4206,16500.0
2007-06-19 12:30:00,67.44,67.74,67.42,67.7,12300.0,60.4654,60.7344,60.4475,60.6985,12300.0
2007-06-19 13:00:00,67.74,67.76,67.64,67.72,12700.0,60.7344,60.7523,60.6447,60.7164,12700.0
2007-06-19 13:30:00,67.66,67.74,67.48,67.5,11000.0,60.6626,60.7344,60.5013,60.5192,11000.0
2007-06-19 14:00:00,67.55,67.69,67.35,67.4,27000.0,60.564,60.6895,60.3847,60.4295,27000.0
2007-06-19 14:30:00,67.34,67.47,67.19,67.47,10200.0,60.3757,60.4923,60.2413,60.4923,10200.0
2007-06-19 15:00:00,67.47,67.75,67.44,67.62,15800.0,60.4923,60.7433,60.4654,60.6268,15800.0
2007-06-19 15:30:00,67.64,67.75,67.5,67.59,27500.0,60.6447,60.7433,60.5192,60.5999,27500.0
2007-06-20 09:30:00,67.9,68.49,67.24,67.67,62800.0,60.8778,61.4068,60.2861,60.6716,62800.0
2007-06-20 10:00:00,67.67,67.9,67.53,67.9,43800.0,60.6716,60.8778,60.5461,60.8778,43800.0
2007-06-20 10:30:00,67.9,68.01,67.68,67.87,38800.0,60.8778,60.9765,60.6806,60.8509,38800.0
2007-06-20 11:00:00,67.78,67.9,67.63,67.81,27700.0,60.7702,60.8778,60.6358,60.7971,27700.0
2007-06-20 11:30:00,67.84,68.1,67.71,67.89,30000.0,60.824,61.0571,60.7075,60.8689,30000.0
2007-06-20 12:00:00,67.93,68.08,67.76,67.96,14200.0,60.9047,61.0392,60.7523,60.9316,14200.0
2007-06-20 12:30:00,67.99,68.02,67.79,67.87,11500.0,60.9585,60.9854,60.7792,60.8509,11500.0
2007-06-20 13:00:00,67.88,68.03,67.75,67.86,70900.0,60.8599,60.9944,60.7433,60.842,70900.0
2007-06-20 13:30:00,67.83,67.91,67.73,67.91,15100.0,60.8151,60.8868,60.7254,60.8868,15100.0
2007-06-20 14:00:00,67.91,67.91,67.79,67.84,17600.0,60.8868,60.8868,60.7792,60.824,17600.0
2007-06-20 14:30:00,67.85,67.98,67.76,67.87,20900.0,60.833,60.9496,60.7523,60.8509,20900.0
2007-06-20 15:00:00,67.86,67.86,67.02,67.11,30800.0,60.842,60.842,60.0888,60.1695,30800.0
2007-06-20 15:30:00,67.06,67.31,66.38,66.43,38000.0,60.1247,60.3488,59.515,59.5599,38000.0
2007-06-21 09:30:00,66.08,66.16,64.97,65.47,27900.0,59.2461,59.3178,58.2508,58.6991,27900.0
2007-06-21 10:00:00,65.51,66.7,65.51,66.57,26000.0,58.735,59.8019,58.735,59.6854,26000.0
2007-06-21 10:30:00,66.54,66.87,66.18,66.66,17900.0,59.6585,59.9544,59.3357,59.7661,17900.0
2007-06-21 11:00:00,66.66,66.79,66.09,66.14,18500.0,59.7661,59.8826,59.255,59.2998,18500.0
2007-06-21 11:30:00,66.16,66.2,65.49,65.64,16600.0,59.3178,59.3536,58.7171,58.8516,16600.0
2007-06-21 12:00:00,65.64,66.07,65.64,65.91,16100.0,58.8516,59.2371,58.8516,59.0936,16100.0
2007-06-21 12:30:00,65.94,66.16,65.82,65.84,12400.0,59.1205,59.3178,59.0129,59.0309,12400.0
2007-06-21 13:00:00,65.88,66.16,65.87,66.06,10200.0,59.0667,59.3178,59.0578,59.2281,10200.0
2007-06-21 13:30:00,66.13,66.28,66.13,66.28,9800.0,59.2909,59.4254,59.2909,59.4254,9800.0
2007-06-21 14:00:00,66.33,66.4,66.18,66.21,14700.0,59.4702,59.533,59.3357,59.3626,14700.0
2007-06-21 14:30:00,66.21,66.21,65.75,66.02,11800.0,59.3626,59.3626,58.9502,59.1923,11800.0
2007-06-21 15:00:00,66.02,66.22,65.98,66.2,11900.0,59.1923,59.3716,59.1564,59.3536,11900.0
2007-06-21 15:30:00,66.26,66.44,66.1,66.32,25300.0,59.4074,59.5688,59.264,59.4612,25300.0
2007-06-22 09:30:00,66.16,66.16,65.53,65.69,22500.0,59.3178,59.3178,58.7529,58.8964,22500.0
2007-06-22 10:00:00,65.74,66.17,65.39,65.7,35900.0,58.9412,59.3267,58.6274,58.9054,35900.0
2007-06-22 10:30:00,65.75,66.51,65.57,66.34,20400.0,58.9502,59.6316,58.7888,59.4792,20400.0
2007-06-22 11:00:00,66.36,66.43,66.07,66.08,18800.0,59.4971,59.5599,59.2371,59.2461,18800.0
2007-06-22 11:30:00,66.05,66.18,65.35,65.85,13300.0,59.2192,59.3357,58.5915,59.0398,13300.0
2007-06-22 12:00:00,65.85,65.85,64.73,64.86,20200.0,59.0398,59.0398,58.0357,58.1522,20200.0
2007-06-22 12:30:00,64.79,65.62,64.79,65.54,19700.0,58.0895,58.8336,58.0895,58.7619,19700.0
2007-06-22 13:00:00,65.54,65.77,64.83,65.71,17400.0,58.7619,58.9681,58.1253,58.9143,17400.0
2007-06-22 13:30:00,65.71,65.73,65.5,65.69,9600.0,58.9143,58.9322,58.726,58.8964,9600.0
2007-06-22 14:00:00,65.67,65.74,65.45,65.69,11100.0,58.8785,58.9412,58.6812,58.8964,11100.0
2007-06-22 14:30:00,65.71,65.96,65.64,65.77,11800.0,58.9143,59.1385,58.8516,58.9681,11800.0
2007-06-22 15:00:00,65.82,65.86,65.24,65.25,13600.0,59.0129,59.0488,58.4929,58.5019,13600.0
2007-06-22 15:30:00,65.3,65.49,65.0,65.23,23500.0,58.5467,58.7171,58.2777,58.484,23500.0
2007-06-25 09:30:00,65.46,65.46,64.57,64.6,22100.0,58.6902,58.6902,57.8922,57.9191,22100.0
2007-06-25 10:00:00,64.62,65.33,64.62,65.33,40500.0,57.937,58.5736,57.937,58.5736,40500.0
2007-06-25 10:30:00,65.28,65.41,65.17,65.25,14600.0,58.5288,58.6453,58.4302,58.5019,14600.0
2007-06-25 11:00:00,65.24,65.46,65.2,65.41,17000.0,58.4929,58.6902,58.4571,58.6453,17000.0
2007-06-25 11:30:00,65.37,65.47,65.07,65.27,17000.0,58.6095,58.6991,58.3405,58.5198,17000.0
2007-06-25 12:00:00,65.23,65.47,65.09,65.09,7300.0,58.484,58.6991,58.3584,58.3584,7300.0
2007-06-25 12:30:00,65.07,65.08,64.76,64.76,16700.0,58.3405,58.3495,58.0626,58.0626,16700.0
2007-06-25 13:00:00,64.74,64.79,64.47,64.59,13700.0,58.0446,58.0895,57.8026,57.9101,13700.0
2007-06-25 13:30:00,64.59,64.87,64.59,64.69,13300.0,57.9101,58.1612,57.9101,57.9998,13300.0
2007-06-25 14:00:00,64.67,64.67,64.02,64.32,22600.0,57.9819,57.9819,57.3991,57.6681,22600.0
2007-06-25 14:30:00,64.27,64.27,63.53,64.01,33600.0,57.6232,57.6232,56.9598,57.3901,33600.0
2007-06-25 15:00:00,64.01,64.01,63.54,63.82,16900.0,57.3901,57.3901,56.9687,57.2198,16900.0
2007-06-25 15:30:00,63.83,63.98,63.54,63.72,24600.0,57.2287,57.3632,56.9687,57.1301,24600.0
2007-06-26 09:30:00,63.98,64.58,63.98,64.5,42200.0,57.3632,57.9012,57.3632,57.8295,42200.0
2007-06-26 10:00:00,64.5,64.74,64.18,64.26,43400.0,57.8295,58.0446,57.5425,57.6143,43400.0
2007-06-26 10:30:00,64.23,65.21,64.23,64.47,76800.0,57.5874,58.466,57.5874,57.8026,76800.0
2007-06-26 11:00:00,64.44,65.22,64.34,65.15,32000.0,57.7757,58.475,57.686,58.4122,32000.0
2007-06-26 11:30:00,65.16,65.5,65.04,65.48,14400.0,58.4212,58.726,58.3136,58.7081,14400.0
2007-06-26 12:00:00,65.49,65.56,65.42,65.53,11700.0,58.7171,58.7798,58.6543,58.7529,11700.0
2007-06-26 12:30:00,65.53,65.53,65.06,65.14,6300.0,58.7529,58.7529,58.3315,58.4033,6300.0
2007-06-26 13:00:00,65.17,65.49,65.14,65.26,13000.0,58.4302,58.7171,58.4033,58.5109,13000.0
2007-06-26 13:30:00,65.26,65.38,65.13,65.29,13200.0,58.5109,58.6184,58.3943,58.5378,13200.0
2007-06-26 14:00:00,65.27,65.36,64.91,64.98,14700.0,58.5198,58.6005,58.1971,58.2598,14700.0
2007-06-26 14:30:00,65.02,65.12,64.7,64.94,10000.0,58.2957,58.3853,58.0088,58.224,10000.0
2007-06-26 15:00:00,64.89,65.03,64.64,64.9,11600.0,58.1791,58.3046,57.955,58.1881,11600.0
2007-06-26 15:30:00,64.97,65.08,64.9,64.96,16000.0,58.2508,58.3495,58.1881,58.2419,16000.0
2007-06-27 09:30:00,64.33,64.53,63.21,64.26,11300.0,57.677,57.8564,56.6729,57.6143,11300.0
2007-06-27 10:00:00,64.19,64.89,64.1,64.86,22400.0,57.5515,58.1791,57.4708,58.1522,22400.0
2007-06-27 10:30:00,64.87,65.23,64.84,65.11,16200.0,58.1612,58.484,58.1343,58.3764,16200.0
2007-06-27 11:00:00,65.11,65.29,65.03,65.29,10200.0,58.3764,58.5378,58.3046,58.5378,10200.0
2007-06-27 11:30:00,65.35,65.35,64.95,65.04,4600.0,58.5915,58.5915,58.2329,58.3136,4600.0
2007-06-27 12:00:00,65.06,65.22,65.01,65.12,8500.0,58.3315,58.475,58.2867,58.3853,8500.0
2007-06-27 12:30:00,65.07,65.46,65.07,65.31,12000.0,58.3405,58.6902,58.3405,58.5557,12000.0
2007-06-27 13:00:00,65.27,65.27,65.06,65.09,7500.0,58.5198,58.5198,58.3315,58.3584,7500.0
2007-06-27 13:30:00,65.12,65.42,65.03,65.34,5300.0,58.3853,58.6543,58.3046,58.5826,5300.0
2007-06-27 14:00:00,65.37,65.55,65.26,65.48,9300.0,58.6095,58.7709,58.5109,58.7081,9300.0
2007-06-27 14:30:00,65.55,65.69,65.44,65.45,12500.0,58.7709,58.8964,58.6722,58.6812,12500.0
2007-06-27 15:00:00,65.44,65.9,65.37,65.83,24100.0,58.6722,59.0847,58.6095,59.0219,24100.0
2007-06-27 15:30:00,65.83,66.06,65.74,65.84,25700.0,59.0219,59.2281,58.9412,59.0309,25700.0
2007-06-28 09:30:00,65.73,66.75,65.65,66.3,7700.0,58.9322,59.8468,58.8605,59.4433,7700.0
2007-06-28 10:00:00,66.31,66.48,66.01,66.18,11800.0,59.4523,59.6047,59.1833,59.3357,11800.0
2007-06-28 10:30:00,66.09,66.38,66.03,66.38,7400.0,59.255,59.515,59.2012,59.515,7400.0
2007-06-28 11:00:00,66.31,66.42,65.99,66.18,6900.0,59.4523,59.5509,59.1654,59.3357,6900.0
2007-06-28 11:30:00,66.16,66.2,65.98,66.17,6400.0,59.3178,59.3536,59.1564,59.3267,6400.0
2007-06-28 12:00:00,66.17,66.39,66.15,66.38,8000.0,59.3267,59.524,59.3088,59.515,8000.0
2007-06-28 12:30:00,66.36,66.36,66.04,66.04,19700.0,59.4971,59.4971,59.2102,59.2102,19700.0
2007-06-28 13:00:00,66.0,66.21,65.95,66.21,5000.0,59.1743,59.3626,59.1295,59.3626,5000.0
2007-06-28 13:30:00,66.24,66.55,66.24,66.33,9200.0,59.3895,59.6674,59.3895,59.4702,9200.0
2007-06-28 14:00:00,66.42,66.69,66.2,66.38,12000.0,59.5509,59.793,59.3536,59.515,12000.0
2007-06-28 14:30:00,66.32,66.53,66.11,66.46,21800.0,59.4612,59.6495,59.2729,59.5868,21800.0
2007-06-28 15:00:00,66.45,66.48,66.16,66.27,15300.0,59.5778,59.6047,59.3178,59.4164,15300.0
2007-06-28 15:30:00,66.3,66.32,65.77,66.12,22900.0,59.4433,59.4612,58.9681,59.2819,22900.0
2007-06-29 09:30:00,66.28,66.68,66.2,66.57,14600.0,59.4254,59.784,59.3536,59.6854,14600.0
2007-06-29 10:00:00,66.63,66.87,66.39,66.64,14900.0,59.7392,59.9544,59.524,59.7481,14900.0
2007-06-29 10:30:00,66.64,66.67,66.24,66.4,17600.0,59.7481,59.775,59.3895,59.533,17600.0
2007-06-29 11:00:00,66.4,67.0,66.31,66.94,17200.0,59.533,60.0709,59.4523,60.0171,17200.0
2007-06-29 11:30:00,66.85,67.0,66.58,66.61,8600.0,59.9364,60.0709,59.6943,59.7212,8600.0
2007-06-29 12:00:00,66.68,66.82,66.17,66.24,12100.0,59.784,59.9095,59.3267,59.3895,12100.0
2007-06-29 12:30:00,66.24,66.51,66.16,66.51,166600.0,59.3895,59.6316,59.3178,59.6316,166600.0
2007-06-29 13:00:00,66.42,66.5,66.31,66.5,5500.0,59.5509,59.6226,59.4523,59.6226,5500.0
2007-06-29 13:30:00,66.43,66.69,66.36,66.68,12000.0,59.5599,59.793,59.4971,59.784,12000.0
2007-06-29 14:00:00,66.66,66.66,66.31,66.53,21800.0,59.7661,59.7661,59.4523,59.6495,21800.0
2007-06-29 14:30:00,66.53,66.65,66.46,66.61,7000.0,59.6495,59.7571,59.5868,59.7212,7000.0
2007-06-29 15:00:00,66.63,66.65,66.25,66.39,41000.0,59.7392,59.7571,59.3985,59.524,41000.0
2007-06-29 15:30:00,66.39,66.53,66.25,66.34,33300.0,59.524,59.6495,59.3985,59.4792,33300.0
2007-07-02 09:30:00,66.57,67.0,66.57,67.0,14200.0,59.6854,60.0709,59.6854,60.0709,14200.0
2007-07-02 10:00:00,67.0,67.57,67.0,67.15,21400.0,60.0709,60.582,60.0709,60.2054,21400.0
2007-07-02 10:30:00,67.05,67.46,67.05,67.2,12200.0,60.1157,60.4833,60.1157,60.2502,12200.0
2007-07-02 11:00:00,67.21,67.33,67.08,67.08,10800.0,60.2592,60.3668,60.1426,60.1426,10800.0
2007-07-02 11:30:00,67.06,67.07,66.85,66.96,17600.0,60.1247,60.1337,59.9364,60.035,17600.0
2007-07-02 12:00:00,66.96,67.36,66.88,67.0,10500.0,60.035,60.3937,59.9633,60.0709,10500.0
2007-07-02 12:30:00,67.0,67.08,66.77,67.04,11100.0,60.0709,60.1426,59.8647,60.1068,11100.0
2007-07-02 13:00:00,67.04,67.17,67.01,67.01,5200.0,60.1068,60.2233,60.0799,60.0799,5200.0
2007-07-02 13:30:00,67.0,67.35,67.0,67.26,9300.0,60.0709,60.3847,60.0709,60.304,9300.0
2007-07-02 14:00:00,67.25,67.25,67.0,67.03,7400.0,60.2951,60.2951,60.0709,60.0978,7400.0
2007-07-02 14:30:00,67.03,67.33,67.02,67.23,9900.0,60.0978,60.3668,60.0888,60.2771,9900.0
2007-07-02 15:00:00,67.28,67.33,67.17,67.19,14600.0,60.3219,60.3668,60.2233,60.2413,14600.0
2007-07-02 15:30:00,67.2,67.21,67.04,67.07,18500.0,60.2502,60.2592,60.1068,60.1337,18500.0
2007-07-03 09:30:00,67.13,67.99,67.13,67.79,19800.0,60.1875,60.9585,60.1875,60.7792,19800.0
2007-07-03 10:00:00,67.8,67.89,67.43,67.78,19100.0,60.7882,60.8689,60.4564,60.7702,19100.0
2007-07-03 10:30:00,67.78,67.81,67.68,67.68,11300.0,60.7702,60.7971,60.6806,60.6806,11300.0
2007-07-03 11:00:00,67.65,67.7,67.6,67.67,6300.0,60.6537,60.6985,60.6089,60.6716,6300.0
2007-07-03 11:30:00,67.67,67.75,67.66,67.68,7100.0,60.6716,60.7433,60.6626,60.6806,7100.0
2007-07-03 12:00:00,67.7,68.35,67.69,68.25,22000.0,60.6985,61.2813,60.6895,61.1916,22000.0
2007-07-03 12:30:00,68.21,68.33,67.89,67.89,11200.0,61.1558,61.2634,60.8689,60.8689,11200.0
2007-07-05 09:30:00,68.0,68.34,67.82,68.14,8500.0,60.9675,61.2723,60.8061,61.093,8500.0
2007-07-05 10:00:00,68.19,68.21,67.86,67.91,17300.0,61.1378,61.1558,60.842,60.8868,17300.0
2007-07-05 10:30:00,67.91,68.06,67.58,67.61,121100.0,60.8868,61.0213,60.5909,60.6178,121100.0
2007-07-05 11:00:00,67.56,67.56,67.17,67.22,12000.0,60.573,60.573,60.2233,60.2682,12000.0
2007-07-05 11:30:00,67.23,67.47,67.19,67.29,103600.0,60.2771,60.4923,60.2413,60.3309,103600.0
2007-07-05 12:00:00,67.25,67.59,67.15,67.15,17600.0,60.2951,60.5999,60.2054,60.2054,17600.0
2007-07-05 12:30:00,67.15,67.16,66.88,66.9,13300.0,60.2054,60.2144,59.9633,59.9812,13300.0
2007-07-05 13:00:00,66.9,67.03,66.72,66.72,9200.0,59.9812,60.0978,59.8199,59.8199,9200.0
2007-07-05 13:30:00,66.72,66.95,66.72,66.87,8700.0,59.8199,60.0261,59.8199,59.9544,8700.0
2007-07-05 14:00:00,66.88,67.39,66.88,67.3,7800.0,59.9633,60.4206,59.9633,60.3399,7800.0
2007-07-05 14:30:00,67.32,67.47,67.31,67.47,9900.0,60.3578,60.4923,60.3488,60.4923,9900.0
2007-07-05 15:00:00,67.45,67.53,67.33,67.5,14800.0,60.4744,60.5461,60.3668,60.5192,14800.0
2007-07-05 15:30:00,67.51,67.85,67.49,67.63,12100.0,60.5282,60.833,60.5102,60.6358,12100.0
2007-07-06 09:30:00,67.87,67.87,67.15,67.5,12700.0,60.8509,60.8509,60.2054,60.5192,12700.0
2007-07-06 10:00:00,67.49,67.72,67.47,67.72,17100.0,60.5102,60.7164,60.4923,60.7164,17100.0
2007-07-06 10:30:00,67.76,68.14,67.73,68.06,11200.0,60.7523,61.093,60.7254,61.0213,11200.0
2007-07-06 11:00:00,68.05,68.33,68.03,68.3,18900.0,61.0123,61.2634,60.9944,61.2365,18900.0
2007-07-06 11:30:00,68.33,68.53,68.27,68.31,15900.0,61.2634,61.4427,61.2096,61.2454,15900.0
2007-07-06 12:00:00,68.33,68.35,68.17,68.34,11500.0,61.2634,61.2813,61.1199,61.2723,11500.0
2007-07-06 12:30:00,68.39,68.45,68.33,68.44,7400.0,61.3172,61.3709,61.2634,61.362,7400.0
2007-07-06 13:00:00,68.46,68.5,68.42,68.48,7400.0,61.3799,61.4158,61.3441,61.3978,7400.0
2007-07-06 13:30:00,68.47,68.48,68.27,68.47,6400.0,61.3889,61.3978,61.2096,61.3889,6400.0
2007-07-06 14:00:00,68.47,68.58,68.38,68.56,5900.0,61.3889,61.4875,61.3082,61.4696,5900.0
2007-07-06 14:30:00,68.53,68.59,68.36,68.5,11900.0,61.4427,61.4965,61.2903,61.4158,11900.0
2007-07-06 15:00:00,68.53,68.74,68.39,68.45,11300.0,61.4427,61.631,61.3172,61.3709,11300.0
2007-07-06 15:30:00,68.38,68.38,68.06,68.15,13800.0,61.3082,61.3082,61.0213,61.102,13800.0
2007-07-09 09:30:00,68.0,68.21,67.67,68.05,34600.0,60.9675,61.1558,60.6716,61.0123,34600.0
2007-07-09 10:00:00,68.11,68.41,68.03,68.26,82200.0,61.0661,61.3351,60.9944,61.2006,82200.0
2007-07-09 10:30:00,68.23,68.32,68.11,68.25,42600.0,61.1737,61.2544,61.0661,61.1916,42600.0
2007-07-09 11:00:00,68.22,68.4,68.22,68.3,15800.0,61.1647,61.3261,61.1647,61.2365,15800.0
2007-07-09 11:30:00,68.31,68.81,68.24,68.75,18000.0,61.2454,61.6937,61.1827,61.6399,18000.0
2007-07-09 12:00:00,68.81,68.99,68.64,68.68,12000.0,61.6937,61.8551,61.5413,61.5772,12000.0
2007-07-09 12:30:00,68.75,69.0,68.75,68.96,24600.0,61.6399,61.8641,61.6399,61.8282,24600.0
2007-07-09 13:00:00,68.95,68.97,68.71,68.95,8100.0,61.8192,61.8372,61.6041,61.8192,8100.0
2007-07-09 13:30:00,68.94,68.94,68.72,68.82,6600.0,61.8103,61.8103,61.613,61.7027,6600.0
2007-07-09 14:00:00,68.84,68.94,68.52,68.56,12000.0,61.7206,61.8103,61.4337,61.4696,12000.0
2007-07-09 14:30:00,68.57,68.81,68.57,68.79,8100.0,61.4785,61.6937,61.4785,61.6758,8100.0
2007-07-09 15:00:00,68.79,68.8,68.57,68.62,12500.0,61.6758,61.6848,61.4785,61.5234,12500.0
2007-07-09 15:30:00,68.63,68.67,68.23,68.29,19900.0,61.5323,61.5682,61.1737,61.2275,19900.0
2007-07-10 09:30:00,68.0,68.2,67.8,68.05,8700.0,60.9675,61.1468,60.7882,61.0123,8700.0
2007-07-10 10:00:00,68.11,68.53,68.04,68.17,13900.0,61.0661,61.4427,61.0034,61.1199,13900.0
2007-07-10 10:30:00,68.12,68.13,67.89,68.03,11600.0,61.0751,61.084,60.8689,60.9944,11600.0
2007-07-10 11:00:00,68.1,68.26,68.0,68.19,31100.0,61.0571,61.2006,60.9675,61.1378,31100.0
2007-07-10 11:30:00,68.17,68.35,68.11,68.3,6300.0,61.1199,61.2813,61.0661,61.2365,6300.0
2007-07-10 12:00:00,68.35,68.37,68.2,68.2,11700.0,61.2813,61.2992,61.1468,61.1468,11700.0
2007-07-10 12:30:00,68.23,68.33,68.2,68.23,6500.0,61.1737,61.2634,61.1468,61.1737,6500.0
2007-07-10 13:00:00,68.31,68.34,68.11,68.21,11200.0,61.2454,61.2723,61.0661,61.1558,11200.0
2007-07-10 13:30:00,68.21,68.34,67.75,68.0,11400.0,61.1558,61.2723,60.7433,60.9675,11400.0
2007-07-10 14:00:00,67.95,68.12,67.85,67.95,10100.0,60.9227,61.0751,60.833,60.9227,10100.0
2007-07-10 14:30:00,67.96,68.01,67.87,67.94,15400.0,60.9316,60.9765,60.8509,60.9137,15400.0
2007-07-10 15:00:00,67.94,67.95,67.8,67.88,15700.0,60.9137,60.9227,60.7882,60.8599,15700.0
2007-07-10 15:30:00,67.83,67.92,67.67,67.81,25600.0,60.8151,60.8958,60.6716,60.7971,25600.0
2007-07-11 09:30:00,68.0,68.23,67.14,67.23,44800.0,60.9675,61.1737,60.1964,60.2771,44800.0
2007-07-11 10:00:00,67.26,67.91,67.23,67.82,15500.0,60.304,60.8868,60.2771,60.8061,15500.0
2007-07-11 10:30:00,67.74,67.83,67.46,67.83,23800.0,60.7344,60.8151,60.4833,60.8151,23800.0
2007-07-11 11:00:00,67.85,67.99,67.8,67.97,8600.0,60.833,60.9585,60.7882,60.9406,8600.0
2007-07-11 11:30:00,67.96,68.09,67.95,68.09,9800.0,60.9316,61.0482,60.9227,61.0482,9800.0
2007-07-11 12:00:00,68.1,68.28,68.03,68.19,40200.0,61.0571,61.2185,60.9944,61.1378,40200.0
2007-07-11 12:30:00,68.18,68.21,68.1,68.21,56700.0,61.1289,61.1558,61.0571,61.1558,56700.0
2007-07-11 13:00:00,68.15,68.58,68.15,68.58,27200.0,61.102,61.4875,61.102,61.4875,27200.0
2007-07-11 13:30:00,68.55,68.94,68.55,68.66,26100.0,61.4606,61.8103,61.4606,61.5592,26100.0
2007-07-11 14:00:00,68.69,68.86,68.62,68.86,52300.0,61.5861,61.7385,61.5234,61.7385,52300.0
2007-07-11 14:30:00,68.8,68.8,68.5,68.61,23600.0,61.6848,61.6848,61.4158,61.5144,23600.0
2007-07-11 15:00:00,68.65,68.84,68.63,68.71,18200.0,61.5503,61.7206,61.5323,61.6041,18200.0
2007-07-11 15:30:00,68.7,68.98,68.66,68.97,34700.0,61.5951,61.8461,61.5592,61.8372,34700.0
2007-07-12 09:30:00,69.0,70.74,69.0,70.61,54300.0,61.8641,63.4241,61.8641,63.3076,54300.0
2007-07-12 10:00:00,70.57,70.64,70.13,70.36,37700.0,63.2717,63.3345,62.8772,63.0834,37700.0
2007-07-12 10:30:00,70.41,71.3,70.41,71.23,40100.0,63.1282,63.9262,63.1282,63.8634,40100.0
2007-07-12 11:00:00,71.21,71.21,70.61,70.69,22700.0,63.8455,63.8455,63.3076,63.3793,22700.0
2007-07-12 11:30:00,70.67,70.8,70.48,70.48,23000.0,63.3614,63.4779,63.191,63.191,23000.0
2007-07-12 12:00:00,70.47,70.49,70.31,70.31,12300.0,63.182,63.2,63.0386,63.0386,12300.0
2007-07-12 12:30:00,70.28,70.69,70.26,70.63,10600.0,63.0117,63.3793,62.9938,63.3255,10600.0
2007-07-12 13:00:00,70.63,70.68,70.5,70.63,6900.0,63.3255,63.3703,63.2089,63.3255,6900.0
2007-07-12 13:30:00,70.62,70.78,70.62,70.66,6200.0,63.3165,63.46,63.3165,63.3524,6200.0
2007-07-12 14:00:00,70.67,70.67,70.38,70.58,14700.0,63.3614,63.3614,63.1013,63.2807,14700.0
2007-07-12 14:30:00,70.64,70.64,70.42,70.48,9900.0,63.3345,63.3345,63.1372,63.191,9900.0
2007-07-12 15:00:00,70.47,70.74,70.43,70.71,12600.0,63.182,63.4241,63.1462,63.3972,12600.0
2007-07-12 15:30:00,70.71,70.8,70.47,70.63,30200.0,63.3972,63.4779,63.182,63.3255,30200.0
2007-07-13 09:30:00,68.59,69.14,68.1,69.04,105700.0,61.4965,61.9896,61.0571,61.8999,105700.0
2007-07-13 10:00:00,69.1,69.43,68.81,69.34,122200.0,61.9537,62.2496,61.6937,62.1689,122200.0
2007-07-13 10:30:00,69.36,69.58,69.31,69.48,38700.0,62.1868,62.3841,62.142,62.2944,38700.0
2007-07-13 11:00:00,69.46,69.5,69.17,69.42,70600.0,62.2765,62.3124,62.0165,62.2406,70600.0
2007-07-13 11:30:00,69.37,69.38,69.05,69.12,19000.0,62.1958,62.2048,61.9089,61.9717,19000.0
2007-07-13 12:00:00,69.13,69.28,68.93,69.12,23500.0,61.9806,62.1151,61.8013,61.9717,23500.0
2007-07-13 12:30:00,69.13,69.25,69.01,69.01,10800.0,61.9806,62.0882,61.873,61.873,10800.0
2007-07-13 13:00:00,69.02,69.03,68.82,68.9,19300.0,61.882,61.891,61.7027,61.7744,19300.0
2007-07-13 13:30:00,68.9,68.98,68.88,68.89,4900.0,61.7744,61.8461,61.7565,61.7654,4900.0
2007-07-13 14:00:00,68.88,69.01,68.83,68.9,8600.0,61.7565,61.873,61.7116,61.7744,8600.0
2007-07-13 14:30:00,68.85,69.21,68.85,69.2,41700.0,61.7296,62.0523,61.7296,62.0434,41700.0
2007-07-13 15:00:00,69.21,69.37,69.16,69.25,17500.0,62.0523,62.1958,62.0075,62.0882,17500.0
2007-07-13 15:30:00,69.26,69.26,68.88,68.91,73200.0,62.0972,62.0972,61.7565,61.7834,73200.0
2007-07-16 09:30:00,68.81,68.97,68.06,68.64,35100.0,61.6937,61.8372,61.0213,61.5413,35100.0
2007-07-16 10:00:00,68.63,68.93,68.44,68.57,29900.0,61.5323,61.8013,61.362,61.4785,29900.0
2007-07-16 10:30:00,68.59,68.93,68.55,68.89,16200.0,61.4965,61.8013,61.4606,61.7654,16200.0
2007-07-16 11:00:00,68.84,68.92,68.75,68.85,9500.0,61.7206,61.7923,61.6399,61.7296,9500.0
2007-07-16 11:30:00,68.83,68.83,68.46,68.47,10500.0,61.7116,61.7116,61.3799,61.3889,10500.0
2007-07-16 12:00:00,68.47,68.47,68.24,68.38,7000.0,61.3889,61.3889,61.1827,61.3082,7000.0
2007-07-16 12:30:00,68.38,68.6,68.36,68.5,25200.0,61.3082,61.5054,61.2903,61.4158,25200.0
2007-07-16 13:00:00,68.51,68.62,68.4,68.55,18800.0,61.4247,61.5234,61.3261,61.4606,18800.0
2007-07-16 13:30:00,68.52,68.56,68.02,68.02,11700.0,61.4337,61.4696,60.9854,60.9854,11700.0
2007-07-16 14:00:00,68.01,68.25,68.0,68.24,7200.0,60.9765,61.1916,60.9675,61.1827,7200.0
2007-07-16 14:30:00,68.25,68.41,68.2,68.27,13300.0,61.1916,61.3351,61.1468,61.2096,13300.0
2007-07-16 15:00:00,68.28,68.54,68.28,68.38,12100.0,61.2185,61.4516,61.2185,61.3082,12100.0
2007-07-16 15:30:00,68.37,68.38,67.82,68.09,29500.0,61.2992,61.3082,60.8061,61.0482,29500.0
2007-07-17 09:30:00,68.2,68.78,68.09,68.74,45400.0,61.1468,61.6668,61.0482,61.631,45400.0
2007-07-17 10:00:00,68.71,68.98,68.39,68.98,11800.0,61.6041,61.8461,61.3172,61.8461,11800.0
2007-07-17 10:30:00,68.97,69.24,68.9,69.21,12600.0,61.8372,62.0792,61.7744,62.0523,12600.0
2007-07-17 11:00:00,69.21,69.29,68.84,68.91,16200.0,62.0523,62.1241,61.7206,61.7834,16200.0
2007-07-17 11:30:00,68.89,69.15,68.89,69.13,4900.0,61.7654,61.9986,61.7654,61.9806,4900.0
2007-07-17 12:00:00,69.15,69.24,69.04,69.09,6000.0,61.9986,62.0792,61.8999,61.9448,6000.0
2007-07-17 12:30:00,69.03,69.03,68.38,68.4,15500.0,61.891,61.891,61.3082,61.3261,15500.0
2007-07-17 13:00:00,68.39,68.52,67.98,67.99,9900.0,61.3172,61.4337,60.9496,60.9585,9900.0
2007-07-17 13:30:00,67.99,68.11,67.79,67.91,15700.0,60.9585,61.0661,60.7792,60.8868,15700.0
2007-07-17 14:00:00,67.95,68.2,67.87,68.2,10200.0,60.9227,61.1468,60.8509,61.1468,10200.0
2007-07-17 14:30:00,68.2,68.7,68.18,68.55,63900.0,61.1468,61.5951,61.1289,61.4606,63900.0
2007-07-17 15:00:00,68.55,68.67,68.38,68.45,25900.0,61.4606,61.5682,61.3082,61.3709,25900.0
2007-07-17 15:30:00,68.47,68.47,67.95,67.96,15200.0,61.3889,61.3889,60.9227,60.9316,15200.0
2007-07-18 09:30:00,67.76,68.09,67.68,67.78,12000.0,60.7523,61.0482,60.6806,60.7702,12000.0
2007-07-18 10:00:00,67.9,68.16,67.7,68.16,22600.0,60.8778,61.1109,60.6985,61.1109,22600.0
2007-07-18 10:30:00,68.18,68.25,67.52,67.79,11000.0,61.1289,61.1916,60.5371,60.7792,11000.0
2007-07-18 11:00:00,67.76,68.11,67.76,67.99,11100.0,60.7523,61.0661,60.7523,60.9585,11100.0
2007-07-18 11:30:00,68.0,68.12,67.56,67.65,18800.0,60.9675,61.0751,60.573,60.6537,18800.0
2007-07-18 12:00:00,67.59,67.68,67.13,67.26,7300.0,60.5999,60.6806,60.1875,60.304,7300.0
2007-07-18 12:30:00,67.31,67.85,67.31,67.71,4300.0,60.3488,60.833,60.3488,60.7075,4300.0
2007-07-18 13:00:00,67.74,67.75,67.46,67.75,3600.0,60.7344,60.7433,60.4833,60.7433,3600.0
2007-07-18 13:30:00,67.7,67.99,67.62,67.65,6700.0,60.6985,60.9585,60.6268,60.6537,6700.0
2007-07-18 14:00:00,67.71,67.91,67.56,67.65,8100.0,60.7075,60.8868,60.573,60.6537,8100.0
2007-07-18 14:30:00,67.64,67.72,67.36,67.59,5900.0,60.6447,60.7164,60.3937,60.5999,5900.0
2007-07-18 15:00:00,67.59,67.83,67.57,67.69,6600.0,60.5999,60.8151,60.582,60.6895,6600.0
2007-07-18 15:30:00,67.77,68.5,67.63,68.27,39400.0,60.7613,61.4158,60.6358,61.2096,39400.0
2007-07-19 09:30:00,68.8,69.01,68.18,68.23,10800.0,61.6848,61.873,61.1289,61.1737,10800.0
2007-07-19 10:00:00,68.22,68.29,67.83,67.91,6900.0,61.1647,61.2275,60.8151,60.8868,6900.0
2007-07-19 10:30:00,67.84,67.91,67.36,67.59,7500.0,60.824,60.8868,60.3937,60.5999,7500.0
2007-07-19 11:00:00,67.59,67.75,67.48,67.51,5400.0,60.5999,60.7433,60.5013,60.5282,5400.0
2007-07-19 11:30:00,67.44,67.5,67.25,67.37,6800.0,60.4654,60.5192,60.2951,60.4026,6800.0
2007-07-19 12:00:00,67.32,67.99,67.21,67.88,23900.0,60.3578,60.9585,60.2592,60.8599,23900.0
2007-07-19 12:30:00,67.89,68.11,67.77,68.1,7800.0,60.8689,61.0661,60.7613,61.0571,7800.0
2007-07-19 13:00:00,68.11,68.36,68.1,68.15,17900.0,61.0661,61.2903,61.0571,61.102,17900.0
2007-07-19 13:30:00,68.16,68.27,68.0,68.02,12900.0,61.1109,61.2096,60.9675,60.9854,12900.0
2007-07-19 14:00:00,67.95,67.95,67.51,67.51,9700.0,60.9227,60.9227,60.5282,60.5282,9700.0
2007-07-19 14:30:00,67.58,67.8,67.5,67.6,7000.0,60.5909,60.7882,60.5192,60.6089,7000.0
2007-07-19 15:00:00,67.63,67.77,67.59,67.71,8800.0,60.6358,60.7613,60.5999,60.7075,8800.0
2007-07-19 15:30:00,67.71,67.93,67.68,67.75,15400.0,60.7075,60.9047,60.6806,60.7433,15400.0
2007-07-20 09:30:00,67.62,67.62,66.66,66.89,38900.0,60.6268,60.6268,59.7661,59.9723,38900.0
2007-07-20 10:00:00,66.98,67.1,66.62,66.65,12500.0,60.053,60.1606,59.7302,59.7571,12500.0
2007-07-20 10:30:00,66.64,67.05,66.31,67.04,38900.0,59.7481,60.1157,59.4523,60.1068,38900.0
2007-07-20 11:00:00,66.95,67.49,66.75,66.83,36900.0,60.0261,60.5102,59.8468,59.9185,36900.0
2007-07-20 11:30:00,66.79,67.06,66.28,66.66,34100.0,59.8826,60.1247,59.4254,59.7661,34100.0
2007-07-20 12:00:00,66.72,66.84,65.97,66.84,23700.0,59.8199,59.9275,59.1474,59.9275,23700.0
2007-07-20 12:30:00,66.86,66.88,66.36,66.36,9700.0,59.9454,59.9633,59.4971,59.4971,9700.0
2007-07-20 13:00:00,66.41,66.53,66.28,66.47,10000.0,59.5419,59.6495,59.4254,59.5957,10000.0
2007-07-20 13:30:00,66.47,66.88,66.46,66.85,7200.0,59.5957,59.9633,59.5868,59.9364,7200.0
2007-07-20 14:00:00,66.85,67.38,66.73,67.28,12000.0,59.9364,60.4116,59.8288,60.3219,12000.0
2007-07-20 14:30:00,67.18,67.23,66.88,67.23,12700.0,60.2323,60.2771,59.9633,60.2771,12700.0
2007-07-20 15:00:00,67.13,67.13,66.77,67.08,14200.0,60.1875,60.1875,59.8647,60.1426,14200.0
2007-07-20 15:30:00,67.04,67.04,66.4,66.54,23900.0,60.1068,60.1068,59.533,59.6585,23900.0
2007-07-23 09:30:00,66.95,67.19,66.69,67.02,35500.0,60.0261,60.2413,59.793,60.0888,35500.0
2007-07-23 10:00:00,66.9,67.05,66.62,67.05,20500.0,59.9812,60.1157,59.7302,60.1157,20500.0
2007-07-23 10:30:00,67.0,67.01,66.52,66.65,24700.0,60.0709,60.0799,59.6405,59.7571,24700.0
2007-07-23 11:00:00,66.73,66.81,66.65,66.78,22800.0,59.8288,59.9006,59.7571,59.8737,22800.0
2007-07-23 11:30:00,66.8,67.04,66.8,66.93,12100.0,59.8916,60.1068,59.8916,60.0081,12100.0
2007-07-23 12:00:00,66.92,67.05,66.91,67.0,15500.0,59.9992,60.1157,59.9902,60.0709,15500.0
2007-07-23 12:30:00,66.99,67.02,66.83,66.9,32200.0,60.0619,60.0888,59.9185,59.9812,32200.0
2007-07-23 13:00:00,66.88,66.93,66.83,66.93,27300.0,59.9633,60.0081,59.9185,60.0081,27300.0
2007-07-23 13:30:00,66.92,67.1,66.92,67.01,19400.0,59.9992,60.1606,59.9992,60.0799,19400.0
2007-07-23 14:00:00,67.02,67.11,66.78,67.01,19200.0,60.0888,60.1695,59.8737,60.0799,19200.0
2007-07-23 14:30:00,67.0,67.02,66.85,66.91,9900.0,60.0709,60.0888,59.9364,59.9902,9900.0
2007-07-23 15:00:00,66.94,67.01,66.75,66.94,10300.0,60.0171,60.0799,59.8468,60.0171,10300.0
2007-07-23 15:30:00,66.93,67.25,66.84,67.25,80600.0,60.0081,60.2951,59.9275,60.2951,80600.0
2007-07-24 09:30:00,67.51,69.0,67.5,68.05,89600.0,60.5282,61.8641,60.5192,61.0123,89600.0
2007-07-24 10:00:00,68.07,68.09,66.32,66.6,36600.0,61.0302,61.0482,59.4612,59.7123,36600.0
2007-07-24 10:30:00,66.5,66.64,65.99,66.36,32800.0,59.6226,59.7481,59.1654,59.4971,32800.0
2007-07-24 11:00:00,66.36,66.46,65.94,66.36,15300.0,59.4971,59.5868,59.1205,59.4971,15300.0
2007-07-24 11:30:00,66.35,66.55,66.19,66.55,10600.0,59.4881,59.6674,59.3447,59.6674,10600.0
2007-07-24 12:00:00,66.55,66.99,66.45,66.98,18600.0,59.6674,60.0619,59.5778,60.053,18600.0
2007-07-24 12:30:00,66.9,67.48,66.9,67.43,19300.0,59.9812,60.5013,59.9812,60.4564,19300.0
2007-07-24 13:00:00,67.43,67.69,67.37,67.61,12800.0,60.4564,60.6895,60.4026,60.6178,12800.0
2007-07-24 13:30:00,67.59,67.79,67.07,67.08,16200.0,60.5999,60.7792,60.1337,60.1426,16200.0
2007-07-24 14:00:00,67.07,67.07,66.54,66.54,15300.0,60.1337,60.1337,59.6585,59.6585,15300.0
2007-07-24 14:30:00,66.51,66.56,65.86,65.86,15200.0,59.6316,59.6764,59.0488,59.0488,15200.0
2007-07-24 15:00:00,65.87,66.19,65.74,66.0,36600.0,59.0578,59.3447,58.9412,59.1743,36600.0
2007-07-24 15:30:00,65.99,66.15,65.76,65.9,27800.0,59.1654,59.3088,58.9591,59.0847,27800.0
2007-07-25 09:30:00,66.96,67.51,66.64,67.43,18100.0,60.035,60.5282,59.7481,60.4564,18100.0
2007-07-25 10:00:00,67.43,68.4,67.26,68.2,36700.0,60.4564,61.3261,60.304,61.1468,36700.0
2007-07-25 10:30:00,68.29,68.3,66.9,67.55,38500.0,61.2275,61.2365,59.9812,60.564,38500.0
2007-07-25 11:00:00,67.54,67.61,66.9,67.21,18500.0,60.5551,60.6178,59.9812,60.2592,18500.0
2007-07-25 11:30:00,67.22,67.55,67.09,67.31,17000.0,60.2682,60.564,60.1516,60.3488,17000.0
2007-07-25 12:00:00,67.26,67.32,66.89,66.93,9500.0,60.304,60.3578,59.9723,60.0081,9500.0
2007-07-25 12:30:00,67.0,67.03,66.78,66.89,9700.0,60.0709,60.0978,59.8737,59.9723,9700.0
2007-07-25 13:00:00,66.86,67.05,66.5,66.5,13300.0,59.9454,60.1157,59.6226,59.6226,13300.0
2007-07-25 13:30:00,66.5,66.71,65.91,66.0,53900.0,59.6226,59.8109,59.0936,59.1743,53900.0
2007-07-25 14:00:00,66.05,66.76,65.99,66.74,34700.0,59.2192,59.8557,59.1654,59.8378,34700.0
2007-07-25 14:30:00,66.74,66.8,66.57,66.8,11600.0,59.8378,59.8916,59.6854,59.8916,11600.0
2007-07-25 15:00:00,66.87,67.51,66.87,67.18,15700.0,59.9544,60.5282,59.9544,60.2323,15700.0
2007-07-25 15:30:00,67.19,67.23,66.74,67.18,20500.0,60.2413,60.2771,59.8378,60.2323,20500.0
2007-07-26 09:30:00,65.71,65.95,64.54,65.18,80600.0,58.9143,59.1295,57.8653,58.4391,80600.0
2007-07-26 10:00:00,65.28,66.23,65.07,66.13,29900.0,58.5288,59.3805,58.3405,59.2909,29900.0
2007-07-26 10:30:00,66.17,66.6,65.82,66.0,19200.0,59.3267,59.7123,59.0129,59.1743,19200.0
2007-07-26 11:00:00,66.0,66.0,65.78,65.86,26500.0,59.1743,59.1743,58.9771,59.0488,26500.0
2007-07-26 11:30:00,65.84,66.21,65.75,66.09,28300.0,59.0309,59.3626,58.9502,59.255,28300.0
2007-07-26 12:00:00,66.01,66.1,65.75,65.75,27900.0,59.1833,59.264,58.9502,58.9502,27900.0
2007-07-26 12:30:00,65.75,66.16,65.39,66.02,19700.0,58.9502,59.3178,58.6274,59.1923,19700.0
2007-07-26 13:00:00,66.01,66.46,65.74,65.85,25200.0,59.1833,59.5868,58.9412,59.0398,25200.0
2007-07-26 13:30:00,65.78,65.99,65.37,65.37,32000.0,58.9771,59.1654,58.6095,58.6095,32000.0
2007-07-26 14:00:00,65.37,65.57,65.02,65.34,34700.0,58.6095,58.7888,58.2957,58.5826,34700.0
2007-07-26 14:30:00,65.33,65.57,64.92,65.12,34200.0,58.5736,58.7888,58.206,58.3853,34200.0
2007-07-26 15:00:00,65.23,65.28,64.82,64.82,39300.0,58.484,58.5288,58.1164,58.1164,39300.0
2007-07-26 15:30:00,64.86,65.26,64.73,64.95,39600.0,58.1522,58.5109,58.0357,58.2329,39600.0
2007-07-27 09:30:00,64.7,65.37,63.85,65.07,25100.0,58.0088,58.6095,57.2467,58.3405,25100.0
2007-07-27 10:00:00,64.98,65.98,64.85,65.84,24900.0,58.2598,59.1564,58.1433,59.0309,24900.0
2007-07-27 10:30:00,65.9,66.01,64.19,64.26,24300.0,59.0847,59.1833,57.5515,57.6143,24300.0
2007-07-27 11:00:00,64.3,64.72,64.0,64.52,15100.0,57.6501,58.0267,57.3812,57.8474,15100.0
2007-07-27 11:30:00,64.6,64.6,63.86,64.08,13600.0,57.9191,57.9191,57.2556,57.4529,13600.0
2007-07-27 12:00:00,64.0,64.06,63.42,63.9,18700.0,57.3812,57.435,56.8611,57.2915,18700.0
2007-07-27 12:30:00,63.98,63.98,63.28,63.39,21700.0,57.3632,57.3632,56.7356,56.8343,21700.0
2007-07-27 13:00:00,63.4,64.4,63.29,63.98,23600.0,56.8432,57.7398,56.7446,57.3632,23600.0
2007-07-27 13:30:00,63.92,64.35,63.73,64.14,25500.0,57.3094,57.695,57.1391,57.5067,25500.0
2007-07-27 14:00:00,64.14,64.17,63.73,63.73,25300.0,57.5067,57.5336,57.1391,57.1391,25300.0
2007-07-27 14:30:00,63.7,64.13,63.62,63.97,31500.0,57.1122,57.4977,57.0405,57.3543,31500.0
2007-07-27 15:00:00,64.0,64.3,63.75,63.98,20400.0,57.3812,57.6501,57.157,57.3632,20400.0
2007-07-27 15:30:00,64.06,64.14,62.88,63.23,55800.0,57.435,57.5067,56.377,56.6908,55800.0
2007-07-30 09:30:00,63.38,63.61,62.34,63.35,24100.0,56.8253,57.0315,55.8928,56.7984,24100.0
2007-07-30 10:00:00,63.46,64.24,63.19,63.96,19000.0,56.897,57.5963,56.6549,57.3453,19000.0
2007-07-30 10:30:00,63.82,63.88,63.09,63.47,18700.0,57.2198,57.2736,56.5653,56.906,18700.0
2007-07-30 11:00:00,63.44,63.59,63.09,63.39,26800.0,56.8791,57.0136,56.5653,56.8343,26800.0
2007-07-30 11:30:00,63.44,63.75,63.01,63.53,60300.0,56.8791,57.157,56.4935,56.9598,60300.0
2007-07-30 12:00:00,63.41,63.47,63.13,63.27,15500.0,56.8522,56.906,56.6011,56.7267,15500.0
2007-07-30 12:30:00,63.34,64.17,63.34,64.04,14000.0,56.7894,57.5336,56.7894,57.417,14000.0
2007-07-30 13:00:00,64.05,64.25,64.01,64.12,15100.0,57.426,57.6053,57.3901,57.4888,15100.0
2007-07-30 13:30:00,64.03,64.73,63.74,64.63,12700.0,57.4081,58.0357,57.1481,57.946,12700.0
2007-07-30 14:00:00,64.59,64.73,64.42,64.63,11500.0,57.9101,58.0357,57.7577,57.946,11500.0
2007-07-30 14:30:00,64.63,64.9,64.44,64.8,14600.0,57.946,58.1881,57.7757,58.0984,14600.0
2007-07-30 15:00:00,64.8,65.17,64.69,64.86,17100.0,58.0984,58.4302,57.9998,58.1522,17100.0
2007-07-30 15:30:00,64.81,64.82,64.32,64.39,29100.0,58.1074,58.1164,57.6681,57.7308,29100.0
2007-07-31 09:30:00,64.46,64.61,64.11,64.51,28200.0,57.7936,57.9281,57.4798,57.8384,28200.0
2007-07-31 10:00:00,64.55,64.88,64.36,64.44,18500.0,57.8743,58.1702,57.7039,57.7757,18500.0
2007-07-31 10:30:00,64.44,64.84,64.1,64.33,25200.0,57.7757,58.1343,57.4708,57.677,25200.0
2007-07-31 11:00:00,64.17,64.23,63.97,64.2,9200.0,57.5336,57.5874,57.3543,57.5605,9200.0
2007-07-31 11:30:00,64.24,64.66,64.2,64.39,8200.0,57.5963,57.9729,57.5605,57.7308,8200.0
2007-07-31 12:00:00,64.42,64.54,64.33,64.49,10400.0,57.7577,57.8653,57.677,57.8205,10400.0
2007-07-31 12:30:00,64.53,64.56,64.27,64.51,7000.0,57.8564,57.8832,57.6232,57.8384,7000.0
2007-07-31 13:00:00,64.52,64.83,64.39,64.47,7800.0,57.8474,58.1253,57.7308,57.8026,7800.0
2007-07-31 13:30:00,64.45,64.48,64.05,64.43,11200.0,57.7846,57.8115,57.426,57.7667,11200.0
2007-07-31 14:00:00,64.44,64.5,64.0,64.1,10800.0,57.7757,57.8295,57.3812,57.4708,10800.0
2007-07-31 14:30:00,64.04,64.32,63.33,63.87,25400.0,57.417,57.6681,56.7805,57.2646,25400.0
2007-07-31 15:00:00,63.94,64.29,63.94,64.05,12900.0,57.3274,57.6412,57.3274,57.426,12900.0
2007-07-31 15:30:00,64.08,64.17,63.21,63.28,62000.0,57.4529,57.5336,56.6729,56.7356,62000.0
2007-08-01 09:30:00,63.52,63.75,61.43,62.42,43000.0,56.9508,57.157,55.077,55.9646,43000.0
2007-08-01 10:00:00,62.44,63.24,62.26,62.46,26800.0,55.9825,56.6998,55.8211,56.0004,26800.0
2007-08-01 10:30:00,62.4,62.69,62.0,62.15,22700.0,55.9466,56.2066,55.588,55.7225,22700.0
2007-08-01 11:00:00,62.15,62.8,61.93,62.6,9900.0,55.7225,56.3053,55.5252,56.126,9900.0
2007-08-01 11:30:00,62.6,63.79,62.58,63.68,18600.0,56.126,57.1929,56.108,57.0943,18600.0
2007-08-01 12:00:00,63.68,63.75,63.22,63.41,15900.0,57.0943,57.157,56.6818,56.8522,15900.0
2007-08-01 12:30:00,63.42,63.54,63.32,63.49,20700.0,56.8611,56.9687,56.7715,56.9239,20700.0
2007-08-01 13:00:00,63.46,63.48,63.09,63.28,26300.0,56.897,56.9149,56.5653,56.7356,26300.0
2007-08-01 13:30:00,63.35,63.66,62.9,63.02,59900.0,56.7984,57.0763,56.3949,56.5025,59900.0
2007-08-01 14:00:00,62.99,63.08,62.81,62.94,59400.0,56.4756,56.5563,56.3142,56.4308,59400.0
2007-08-01 14:30:00,62.95,63.0,62.09,62.18,26600.0,56.4398,56.4846,55.6687,55.7494,26600.0
2007-08-01 15:00:00,62.18,62.8,62.09,62.75,24000.0,55.7494,56.3053,55.6687,56.2604,24000.0
2007-08-01 15:30:00,62.63,63.54,62.47,63.43,55500.0,56.1528,56.9687,56.0094,56.8701,55500.0
2007-08-02 09:30:00,63.75,64.25,60.0,61.18,114700.0,57.157,57.6053,53.7948,54.8528,114700.0
2007-08-02 10:00:00,61.16,61.18,58.33,60.8,257600.0,54.8349,54.8528,52.2976,54.5121,257600.0
2007-08-02 10:30:00,60.85,61.05,59.99,60.02,100800.0,54.5569,54.7363,53.7859,53.8128,100800.0
2007-08-02 11:00:00,59.99,60.43,59.91,60.19,78200.0,53.7859,54.1804,53.7141,53.9652,78200.0
2007-08-02 11:30:00,60.21,60.88,59.92,60.59,43400.0,53.9831,54.5838,53.7231,54.3238,43400.0
2007-08-02 12:00:00,60.57,60.86,60.43,60.64,31800.0,54.3059,54.5659,54.1804,54.3687,31800.0
2007-08-02 12:30:00,60.61,60.76,60.45,60.7,18600.0,54.3418,54.4762,54.1983,54.4224,18600.0
2007-08-02 13:00:00,60.69,60.98,60.65,60.8,33600.0,54.4135,54.6735,54.3776,54.5121,33600.0
2007-08-02 13:30:00,60.82,60.82,60.43,60.65,20000.0,54.53,54.53,54.1804,54.3776,20000.0
2007-08-02 14:00:00,60.71,60.77,60.0,60.1,36000.0,54.4314,54.4852,53.7948,53.8845,36000.0
2007-08-02 14:30:00,60.17,60.23,58.65,58.98,85800.0,53.9473,54.0011,52.5845,52.8803,85800.0
2007-08-02 15:00:00,58.95,61.1,58.88,60.37,102000.0,52.8534,54.7811,52.7907,54.1266,102000.0
2007-08-02 15:30:00,60.49,60.93,59.48,59.93,57900.0,54.2342,54.6287,53.3286,53.7321,57900.0
2007-08-03 09:30:00,59.91,59.92,59.42,59.67,23000.0,53.7141,53.7231,53.2748,53.499,23000.0
2007-08-03 10:00:00,59.62,60.33,59.59,59.93,32700.0,53.4541,54.0907,53.4272,53.7321,32700.0
2007-08-03 10:30:00,59.98,59.99,59.02,59.27,27100.0,53.7769,53.7859,52.9162,53.1403,27100.0
2007-08-03 11:00:00,59.19,59.51,58.79,59.24,21900.0,53.0686,53.3555,52.71,53.1134,21900.0
2007-08-03 11:30:00,59.21,59.44,59.03,59.08,16300.0,53.0865,53.2928,52.9252,52.97,16300.0
2007-08-03 12:00:00,59.06,59.1,58.29,58.44,40100.0,52.9521,52.9879,52.2617,52.3962,40100.0
2007-08-03 12:30:00,58.45,58.69,58.01,58.12,31000.0,52.4051,52.6203,52.0106,52.1093,31000.0
2007-08-03 13:00:00,58.1,59.08,58.09,59.03,27700.0,52.0913,52.97,52.0824,52.9252,27700.0
2007-08-03 13:30:00,59.07,59.58,59.07,59.49,14600.0,52.961,53.4183,52.961,53.3376,14600.0
2007-08-03 14:00:00,59.47,59.79,58.67,58.82,18900.0,53.3197,53.6066,52.6024,52.7369,18900.0
2007-08-03 14:30:00,58.78,59.23,58.34,59.09,47300.0,52.701,53.1045,52.3065,52.979,47300.0
2007-08-03 15:00:00,59.01,59.25,57.33,57.53,54200.0,52.9072,53.1224,51.401,51.5803,54200.0
2007-08-03 15:30:00,57.49,57.8,57.26,57.27,52500.0,51.5444,51.8224,51.3382,51.3472,52500.0
2007-08-06 09:30:00,59.0,59.0,57.0,57.99,37800.0,52.8983,52.8983,51.1051,51.9927,37800.0
2007-08-06 10:00:00,58.0,58.15,57.11,57.65,40200.0,52.0017,52.1362,51.2037,51.6879,40200.0
2007-08-06 10:30:00,57.66,58.63,57.59,58.38,44800.0,51.6968,52.5665,51.6341,52.3424,44800.0
2007-08-06 11:00:00,58.34,59.45,58.19,59.44,35800.0,52.3065,53.3017,52.172,53.2928,35800.0
2007-08-06 11:30:00,59.45,59.85,59.02,59.44,24100.0,53.3017,53.6604,52.9162,53.2928,24100.0
2007-08-06 12:00:00,59.51,59.89,59.36,59.67,23700.0,53.3555,53.6962,53.221,53.499,23700.0
2007-08-06 12:30:00,59.72,60.07,59.67,60.0,25200.0,53.5438,53.8576,53.499,53.7948,25200.0
2007-08-06 13:00:00,59.92,60.02,59.29,59.45,16500.0,53.7231,53.8128,53.1583,53.3017,16500.0
2007-08-06 13:30:00,59.37,59.41,58.82,58.99,14900.0,53.23,53.2659,52.7369,52.8893,14900.0
2007-08-06 14:00:00,59.04,59.22,58.62,58.7,36800.0,52.9341,53.0955,52.5576,52.6293,36800.0
2007-08-06 14:30:00,58.69,59.0,58.41,58.83,24000.0,52.6203,52.8983,52.3693,52.7458,24000.0
2007-08-06 15:00:00,58.72,59.43,58.72,59.24,21600.0,52.6472,53.2838,52.6472,53.1134,21600.0
2007-08-06 15:30:00,59.25,59.87,59.19,59.66,183700.0,53.1224,53.6783,53.0686,53.49,183700.0
2007-08-07 09:30:00,59.17,59.17,57.84,58.52,32700.0,53.0507,53.0507,51.8582,52.4679,32700.0
2007-08-07 10:00:00,58.52,58.7,58.29,58.32,17400.0,52.4679,52.6293,52.2617,52.2886,17400.0
2007-08-07 10:30:00,58.32,58.32,57.63,57.67,89200.0,52.2886,52.2886,51.6699,51.7058,89200.0
2007-08-07 11:00:00,57.67,57.88,57.55,57.7,18300.0,51.7058,51.8941,51.5982,51.7327,18300.0
2007-08-07 11:30:00,57.69,57.7,57.28,57.5,13300.0,51.7237,51.7327,51.3561,51.5534,13300.0
2007-08-07 12:00:00,57.47,57.59,57.28,57.57,14600.0,51.5265,51.6341,51.3561,51.6162,14600.0
2007-08-07 12:30:00,57.54,58.0,57.52,57.98,20600.0,51.5893,52.0017,51.5713,51.9837,20600.0
2007-08-07 13:00:00,58.0,58.74,57.9,58.6,26200.0,52.0017,52.6651,51.912,52.5396,26200.0
2007-08-07 13:30:00,58.59,59.07,58.19,58.8,72300.0,52.5307,52.961,52.172,52.7189,72300.0
2007-08-07 14:00:00,58.85,58.88,58.0,58.05,98300.0,52.7638,52.7907,52.0017,52.0465,98300.0
2007-08-07 14:30:00,58.02,58.63,57.9,58.63,65600.0,52.0196,52.5665,51.912,52.5665,65600.0
2007-08-07 15:00:00,58.61,58.93,58.2,58.49,35400.0,52.5486,52.8355,52.181,52.441,35400.0
2007-08-07 15:30:00,58.49,58.69,57.68,58.01,51200.0,52.441,52.6203,51.7148,52.0106,51200.0
2007-08-08 09:30:00,58.05,58.1,57.15,57.88,42800.0,52.0465,52.0913,51.2396,51.8941,42800.0
2007-08-08 10:00:00,57.87,58.32,57.85,58.02,97100.0,51.8851,52.2886,51.8672,52.0196,97100.0
2007-08-08 10:30:00,58.03,58.46,57.88,58.09,76800.0,52.0286,52.4141,51.8941,52.0824,76800.0
2007-08-08 11:00:00,58.02,58.06,56.95,57.25,43600.0,52.0196,52.0555,51.0603,51.3292,43600.0
2007-08-08 11:30:00,57.23,57.29,57.0,57.0,32300.0,51.3113,51.3651,51.1051,51.1051,32300.0
2007-08-08 12:00:00,57.03,57.09,56.34,56.39,52200.0,51.132,51.1858,50.5134,50.5582,52200.0
2007-08-08 12:30:00,56.41,56.45,55.16,55.39,25900.0,50.5761,50.612,49.4554,49.6616,25900.0
2007-08-08 13:00:00,55.27,55.5,55.09,55.32,32700.0,49.554,49.7602,49.3926,49.5988,32700.0
2007-08-08 13:30:00,55.31,55.4,54.74,54.76,51500.0,49.5899,49.6706,49.0788,49.0968,51500.0
2007-08-08 14:00:00,54.77,55.49,54.75,55.2,54400.0,49.1057,49.7513,49.0878,49.4913,54400.0
2007-08-08 14:30:00,55.19,55.41,54.96,55.3,68100.0,49.4823,49.6795,49.2761,49.5809,68100.0
2007-08-08 15:00:00,55.3,55.72,55.2,55.54,87900.0,49.5809,49.9575,49.4913,49.7961,87900.0
2007-08-08 15:30:00,55.46,56.09,55.4,55.76,106500.0,49.7244,50.2892,49.6706,49.9933,106500.0
2007-08-09 09:30:00,54.4,55.2,54.4,55.0,62700.0,48.774,49.4913,48.774,49.3119,62700.0
2007-08-09 10:00:00,54.95,55.31,54.48,54.64,95200.0,49.2671,49.5899,48.8457,48.9892,95200.0
2007-08-09 10:30:00,54.61,55.12,54.4,54.64,109600.0,48.9623,49.4195,48.774,48.9892,109600.0
2007-08-09 11:00:00,54.67,54.8,54.36,54.8,65200.0,49.0161,49.1326,48.7381,49.1326,65200.0
2007-08-09 11:30:00,54.83,55.03,54.75,54.89,60800.0,49.1595,49.3388,49.0878,49.2133,60800.0
2007-08-09 12:00:00,54.91,54.96,54.48,54.78,49400.0,49.2312,49.2761,48.8457,49.1147,49400.0
2007-08-09 12:30:00,54.73,54.76,53.24,53.31,36700.0,49.0699,49.0968,47.734,47.7967,36700.0
2007-08-09 13:00:00,53.26,53.29,52.38,52.51,99300.0,47.7519,47.7788,46.9629,47.0795,99300.0
2007-08-09 13:30:00,52.51,52.63,50.66,51.66,95700.0,47.0795,47.187,45.4208,46.3174,95700.0
2007-08-09 14:00:00,51.57,52.44,51.54,52.44,115300.0,46.2367,47.0167,46.2098,47.0167,115300.0
2007-08-09 14:30:00,52.42,53.18,52.23,52.9,104200.0,46.9988,47.6802,46.8284,47.4291,104200.0
2007-08-09 15:00:00,52.95,53.84,52.79,53.68,87900.0,47.4739,48.2719,47.3305,48.1285,87900.0
2007-08-09 15:30:00,53.67,53.7,52.91,53.0,98900.0,48.1195,48.1464,47.4381,47.5188,98900.0
2007-08-10 09:30:00,53.05,53.65,52.5,52.61,53200.0,47.5636,48.1016,47.0705,47.1691,53200.0
2007-08-10 10:00:00,52.68,53.92,52.63,53.92,52700.0,47.2319,48.3436,47.187,48.3436,52700.0
2007-08-10 10:30:00,53.92,57.63,53.92,57.27,103700.0,48.3436,51.6699,48.3436,51.3472,103700.0
2007-08-10 11:00:00,57.27,58.02,56.89,57.88,115500.0,51.3472,52.0196,51.0065,51.8941,115500.0
2007-08-10 11:30:00,57.89,59.52,57.3,59.52,87700.0,51.9031,53.3645,51.3741,53.3645,87700.0
2007-08-10 12:00:00,59.27,59.97,58.25,58.59,80200.0,53.1403,53.7679,52.2258,52.5307,80200.0
2007-08-10 12:30:00,58.59,59.34,58.59,59.06,73700.0,52.5307,53.2031,52.5307,52.9521,73700.0
2007-08-10 13:00:00,59.15,59.52,58.87,58.87,65000.0,53.0327,53.3645,52.7817,52.7817,65000.0
2007-08-10 13:30:00,58.94,59.16,58.36,58.82,32900.0,52.8445,53.0417,52.3244,52.7369,32900.0
2007-08-10 14:00:00,58.84,59.14,58.68,58.91,62300.0,52.7548,53.0238,52.6114,52.8176,62300.0
2007-08-10 14:30:00,58.91,59.11,58.77,59.01,65400.0,52.8176,52.9969,52.692,52.9072,65400.0
2007-08-10 15:00:00,59.0,59.1,58.88,58.95,74100.0,52.8983,52.9879,52.7907,52.8534,74100.0
2007-08-10 15:30:00,58.98,58.99,57.95,58.25,93400.0,52.8803,52.8893,51.9569,52.2258,93400.0
2007-08-13 09:30:00,59.24,60.25,58.24,59.98,62500.0,53.1134,54.019,52.2169,53.7769,62500.0
2007-08-13 10:00:00,60.0,60.17,59.88,59.99,66500.0,53.7948,53.9473,53.6873,53.7859,66500.0
2007-08-13 10:30:00,59.99,60.63,59.88,60.58,55500.0,53.7859,54.3597,53.6873,54.3149,55500.0
2007-08-13 11:00:00,60.58,61.19,60.42,60.78,35000.0,54.3149,54.8618,54.1714,54.4942,35000.0
2007-08-13 11:30:00,60.78,60.88,59.9,60.21,31900.0,54.4942,54.5838,53.7052,53.9831,31900.0
2007-08-13 12:00:00,60.2,60.37,59.39,59.39,35300.0,53.9742,54.1266,53.2479,53.2479,35300.0
2007-08-13 12:30:00,59.43,59.44,59.0,59.34,26700.0,53.2838,53.2928,52.8983,53.2031,26700.0
2007-08-13 13:00:00,59.39,59.47,59.14,59.2,29300.0,53.2479,53.3197,53.0238,53.0776,29300.0
2007-08-13 13:30:00,59.16,59.6,59.13,59.6,24500.0,53.0417,53.4362,53.0148,53.4362,24500.0
2007-08-13 14:00:00,59.52,59.61,59.24,59.61,29200.0,53.3645,53.4452,53.1134,53.4452,29200.0
2007-08-13 14:30:00,59.54,59.75,59.29,59.35,21400.0,53.3824,53.5707,53.1583,53.2121,21400.0
2007-08-13 15:00:00,59.33,59.33,58.36,58.84,40600.0,53.1941,53.1941,52.3244,52.7548,40600.0
2007-08-13 15:30:00,58.84,58.97,58.18,58.34,66400.0,52.7548,52.8714,52.1631,52.3065,66400.0
2007-08-14 09:30:00,59.0,59.17,58.01,58.06,21000.0,52.8983,53.0507,52.0106,52.0555,21000.0
2007-08-14 10:00:00,58.06,58.35,57.38,57.58,49500.0,52.0555,52.3155,51.4458,51.6251,49500.0
2007-08-14 10:30:00,57.52,57.64,57.25,57.48,32300.0,51.5713,51.6789,51.3292,51.5355,32300.0
2007-08-14 11:00:00,57.49,57.64,57.27,57.28,12500.0,51.5444,51.6789,51.3472,51.3561,12500.0
2007-08-14 11:30:00,57.31,57.74,57.25,57.6,22200.0,51.383,51.7686,51.3292,51.643,22200.0
2007-08-14 12:00:00,57.6,57.6,57.2,57.47,10500.0,51.643,51.643,51.2844,51.5265,10500.0
2007-08-14 12:30:00,57.38,57.45,57.2,57.3,3700.0,51.4458,51.5086,51.2844,51.3741,3700.0
2007-08-14 13:00:00,57.31,57.38,57.2,57.33,8600.0,51.383,51.4458,51.2844,51.401,8600.0
2007-08-14 13:30:00,57.26,57.55,57.13,57.2,23400.0,51.3382,51.5982,51.2217,51.2844,23400.0
2007-08-14 14:00:00,57.21,57.34,57.15,57.16,19000.0,51.2934,51.4099,51.2396,51.2486,19000.0
2007-08-14 14:30:00,57.18,57.19,57.0,57.13,38200.0,51.2665,51.2754,51.1051,51.2217,38200.0
2007-08-14 15:00:00,57.1,57.44,57.02,57.36,15300.0,51.1948,51.4996,51.123,51.4279,15300.0
2007-08-14 15:30:00,57.34,57.34,56.53,56.7,53700.0,51.4099,51.4099,50.6837,50.8361,53700.0
2007-08-15 09:30:00,56.87,58.25,56.64,58.17,20400.0,50.9885,52.2258,50.7823,52.1541,20400.0
2007-08-15 10:00:00,58.17,58.35,56.91,57.14,40000.0,52.1541,52.3155,51.0244,51.2306,40000.0
2007-08-15 10:30:00,57.09,57.23,56.91,56.93,16900.0,51.1858,51.3113,51.0244,51.0423,16900.0
2007-08-15 11:00:00,57.0,57.33,56.92,57.33,12700.0,51.1051,51.401,51.0334,51.401,12700.0
2007-08-15 11:30:00,57.36,57.36,56.57,56.58,16500.0,51.4279,51.4279,50.7196,50.7285,16500.0
2007-08-15 12:00:00,56.66,56.84,56.65,56.7,6200.0,50.8003,50.9616,50.7913,50.8361,6200.0
2007-08-15 12:30:00,56.7,56.87,56.69,56.72,12200.0,50.8361,50.9885,50.8272,50.8541,12200.0
2007-08-15 13:00:00,56.71,56.75,56.51,56.73,9000.0,50.8451,50.881,50.6658,50.863,9000.0
2007-08-15 13:30:00,56.81,57.49,56.73,57.15,19100.0,50.9347,51.5444,50.863,51.2396,19100.0
2007-08-15 14:00:00,57.14,57.22,56.76,56.92,18000.0,51.2306,51.3023,50.8899,51.0334,18000.0
2007-08-15 14:30:00,56.95,56.96,56.22,56.26,18300.0,51.0603,51.0692,50.4058,50.4416,18300.0
2007-08-15 15:00:00,56.34,56.36,56.0,56.25,24200.0,50.5134,50.5313,50.2085,50.4327,24200.0
2007-08-15 15:30:00,56.25,56.35,54.27,55.14,132800.0,50.4327,50.5223,48.6574,49.4375,132800.0
2007-08-16 09:30:00,55.2,57.06,54.81,55.73,35000.0,49.4913,51.1589,49.1416,49.9664,35000.0
2007-08-16 10:00:00,55.65,55.81,55.06,55.15,24400.0,49.8947,50.0382,49.3657,49.4464,24400.0
2007-08-16 10:30:00,55.15,55.99,55.06,55.73,31700.0,49.4464,50.1996,49.3657,49.9664,31700.0
2007-08-16 11:00:00,55.65,56.51,55.48,55.62,27200.0,49.8947,50.6658,49.7423,49.8678,27200.0
2007-08-16 11:30:00,55.61,55.77,54.86,55.19,30800.0,49.8589,50.0023,49.1864,49.4823,30800.0
2007-08-16 12:00:00,55.13,55.41,54.78,54.95,31400.0,49.4285,49.6795,49.1147,49.2671,31400.0
2007-08-16 12:30:00,54.9,55.13,53.9,54.11,37000.0,49.2223,49.4285,48.3257,48.514,37000.0
2007-08-16 13:00:00,54.08,56.06,53.8,54.8,37600.0,48.4871,50.2623,48.236,49.1326,37600.0
2007-08-16 13:30:00,54.71,55.04,54.49,54.79,26600.0,49.0519,49.3478,48.8547,49.1237,26600.0
2007-08-16 14:00:00,54.88,55.93,54.57,55.79,44200.0,49.2043,50.1458,48.9264,50.0202,44200.0
2007-08-16 14:30:00,55.73,55.73,55.02,55.25,36100.0,49.9664,49.9664,49.3299,49.5361,36100.0
2007-08-16 15:00:00,55.25,55.35,54.9,54.95,47400.0,49.5361,49.6257,49.2223,49.2671,47400.0
2007-08-16 15:30:00,54.95,57.28,54.91,56.88,79300.0,49.2671,51.3561,49.2312,50.9975,79300.0
2007-08-17 09:30:00,56.97,59.75,56.2,57.01,45500.0,51.0782,53.5707,50.3878,51.1141,45500.0
2007-08-17 10:00:00,57.03,57.4,56.14,56.26,24400.0,51.132,51.4637,50.334,50.4416,24400.0
2007-08-17 10:30:00,56.2,56.74,55.49,55.86,26100.0,50.3878,50.872,49.7513,50.083,26100.0
2007-08-17 11:00:00,55.96,57.1,55.84,56.81,30800.0,50.1727,51.1948,50.0651,50.9347,30800.0
2007-08-17 11:30:00,56.9,57.66,56.73,56.76,25100.0,51.0154,51.6968,50.863,50.8899,25100.0
2007-08-17 12:00:00,56.83,56.89,55.91,55.91,17100.0,50.9527,51.0065,50.1278,50.1278,17100.0
2007-08-17 12:30:00,55.91,56.67,55.59,56.66,30100.0,50.1278,50.8092,49.8409,50.8003,30100.0
2007-08-17 13:00:00,56.65,57.45,56.65,57.35,26400.0,50.7913,51.5086,50.7913,51.4189,26400.0
2007-08-17 13:30:00,57.33,57.34,57.0,57.08,21000.0,51.401,51.4099,51.1051,51.1768,21000.0
2007-08-17 14:00:00,57.0,57.59,56.71,57.49,29600.0,51.1051,51.6341,50.8451,51.5444,29600.0
2007-08-17 14:30:00,57.46,57.73,57.38,57.5,20700.0,51.5175,51.7596,51.4458,51.5534,20700.0
2007-08-17 15:00:00,57.45,58.3,56.99,56.99,35100.0,51.5086,52.2707,51.0961,51.0961,35100.0
2007-08-17 15:30:00,57.0,57.65,56.99,57.4,48000.0,51.1051,51.6879,51.0961,51.4637,48000.0
2007-08-20 09:30:00,57.5,57.96,56.96,57.96,19900.0,51.6069,52.0198,51.1223,52.0198,19900.0
2007-08-20 10:00:00,57.94,58.1,57.48,57.67,26900.0,52.0018,52.1454,51.589,51.7595,26900.0
2007-08-20 10:30:00,57.63,58.0,57.29,57.4,19300.0,51.7236,52.0557,51.4185,51.5172,19300.0
2007-08-20 11:00:00,57.31,57.68,57.17,57.23,21400.0,51.4364,51.7685,51.3108,51.3646,21400.0
2007-08-20 11:30:00,57.34,57.69,57.22,57.22,34000.0,51.4633,51.7775,51.3556,51.3556,34000.0
2007-08-20 12:00:00,57.2,57.55,57.17,57.28,18700.0,51.3377,51.6518,51.3108,51.4095,18700.0
2007-08-20 12:30:00,57.44,57.45,56.99,56.99,20300.0,51.5531,51.5621,51.1492,51.1492,20300.0
2007-08-20 13:00:00,56.99,57.4,56.86,57.31,20000.0,51.1492,51.5172,51.0325,51.4364,20000.0
2007-08-20 13:30:00,57.38,57.61,57.21,57.26,20300.0,51.4992,51.7057,51.3467,51.3915,20300.0
2007-08-20 14:00:00,57.3,57.79,57.14,57.58,18300.0,51.4274,51.8672,51.2838,51.6787,18300.0
2007-08-20 14:30:00,57.5,57.75,57.26,57.75,20700.0,51.6069,51.8313,51.3915,51.8313,20700.0
2007-08-20 15:00:00,57.75,57.82,57.37,57.63,21700.0,51.8313,51.8941,51.4903,51.7236,21700.0
2007-08-20 15:30:00,57.55,57.76,57.24,57.72,27800.0,51.6518,51.8403,51.3736,51.8044,27800.0
2007-08-21 09:30:00,57.33,58.23,57.08,58.05,14800.0,51.4544,52.2621,51.23,52.1006,14800.0
2007-08-21 10:00:00,58.05,58.07,57.65,57.65,13600.0,52.1006,52.1185,51.7416,51.7416,13600.0
2007-08-21 10:30:00,57.65,57.84,57.1,57.41,27500.0,51.7416,51.9121,51.2479,51.5262,27500.0
2007-08-21 11:00:00,57.49,57.51,57.1,57.39,8800.0,51.598,51.6159,51.2479,51.5082,8800.0
2007-08-21 11:30:00,57.4,58.0,57.4,57.8,15400.0,51.5172,52.0557,51.5172,51.8762,15400.0
2007-08-21 12:00:00,57.8,57.81,57.37,57.48,13300.0,51.8762,51.8852,51.4903,51.589,13300.0
2007-08-21 12:30:00,57.37,57.4,57.1,57.33,18000.0,51.4903,51.5172,51.2479,51.4544,18000.0
2007-08-21 13:00:00,57.26,57.75,57.25,57.63,15100.0,51.3915,51.8313,51.3826,51.7236,15100.0
2007-08-21 13:30:00,57.63,58.0,57.63,57.8,16200.0,51.7236,52.0557,51.7236,51.8762,16200.0
2007-08-21 14:00:00,57.85,58.0,57.75,57.78,22200.0,51.9211,52.0557,51.8313,51.8582,22200.0
2007-08-21 14:30:00,57.76,57.87,57.57,57.82,15200.0,51.8403,51.939,51.6698,51.8941,15200.0
2007-08-21 15:00:00,57.85,58.1,57.8,58.05,36300.0,51.9211,52.1454,51.8762,52.1006,36300.0
2007-08-21 15:30:00,58.05,58.29,57.74,58.09,33900.0,52.1006,52.316,51.8223,52.1365,33900.0
2007-08-22 09:30:00,58.18,59.32,57.91,59.24,29800.0,52.2173,53.2404,51.9749,53.1686,29800.0
2007-08-22 10:00:00,59.24,60.43,59.14,60.43,30700.0,53.1686,54.2367,53.0789,54.2367,30700.0
2007-08-22 10:30:00,60.43,60.91,60.2,60.8,26200.0,54.2367,54.6675,54.0302,54.5687,26200.0
2007-08-22 11:00:00,60.75,61.03,60.59,60.93,17800.0,54.5239,54.7752,54.3803,54.6854,17800.0
2007-08-22 11:30:00,60.93,60.94,59.93,60.0,24300.0,54.6854,54.6944,53.7879,53.8507,24300.0
2007-08-22 12:00:00,60.0,60.27,59.98,60.17,26500.0,53.8507,54.0931,53.8328,54.0033,26500.0
2007-08-22 12:30:00,60.08,60.33,60.01,60.02,9300.0,53.9225,54.1469,53.8597,53.8687,9300.0
2007-08-22 13:00:00,60.08,60.27,59.98,60.16,9700.0,53.9225,54.0931,53.8328,53.9943,9700.0
2007-08-22 13:30:00,60.18,60.26,60.01,60.2,19600.0,54.0123,54.0841,53.8597,54.0302,19600.0
2007-08-22 14:00:00,60.23,60.5,59.95,60.27,25700.0,54.0572,54.2995,53.8058,54.0931,25700.0
2007-08-22 14:30:00,60.34,60.85,60.32,60.72,21400.0,54.1559,54.6136,54.1379,54.4969,21400.0
2007-08-22 15:00:00,60.72,61.14,60.67,61.1,23200.0,54.4969,54.8739,54.4521,54.838,23200.0
2007-08-22 15:30:00,61.1,61.27,60.48,60.66,44500.0,54.838,54.9906,54.2815,54.4431,44500.0
2007-08-23 09:30:00,60.62,60.85,59.85,60.0,20500.0,54.4072,54.6136,53.7161,53.8507,20500.0
2007-08-23 10:00:00,60.0,60.45,59.91,60.44,12700.0,53.8507,54.2546,53.7699,54.2456,12700.0
2007-08-23 10:30:00,60.37,60.69,60.23,60.23,8900.0,54.1828,54.47,54.0572,54.0572,8900.0
2007-08-23 11:00:00,60.31,60.31,60.06,60.29,7000.0,54.129,54.129,53.9046,54.111,7000.0
2007-08-23 11:30:00,60.29,60.3,59.95,59.97,8300.0,54.111,54.12,53.8058,53.8238,8300.0
2007-08-23 12:00:00,60.0,60.48,59.96,60.4,6600.0,53.8507,54.2815,53.8148,54.2097,6600.0
2007-08-23 12:30:00,60.4,60.62,60.13,60.21,11600.0,54.2097,54.4072,53.9674,54.0392,11600.0
2007-08-23 13:00:00,60.22,60.55,60.13,60.33,5300.0,54.0482,54.3444,53.9674,54.1469,5300.0
2007-08-23 13:30:00,60.29,60.61,60.23,60.57,9700.0,54.111,54.3982,54.0572,54.3623,9700.0
2007-08-23 14:00:00,60.59,60.97,60.59,60.61,11300.0,54.3803,54.7213,54.3803,54.3982,11300.0
2007-08-23 14:30:00,60.61,60.73,60.0,60.34,21900.0,54.3982,54.5059,53.8507,54.1559,21900.0
2007-08-23 15:00:00,60.37,60.83,60.15,60.28,12300.0,54.1828,54.5957,53.9853,54.102,12300.0
2007-08-23 15:30:00,60.34,60.6,60.06,60.24,25000.0,54.1559,54.3892,53.9046,54.0661,25000.0
2007-08-24 09:30:00,60.21,60.25,59.97,60.21,2100.0,54.0392,54.0751,53.8238,54.0392,2100.0
2007-08-24 10:00:00,60.2,60.94,59.93,60.03,11700.0,54.0302,54.6944,53.7879,53.8776,11700.0
2007-08-24 10:30:00,60.03,60.4,59.9,59.97,11900.0,53.8776,54.2097,53.761,53.8238,11900.0
2007-08-24 11:00:00,59.97,60.3,59.95,60.13,9200.0,53.8238,54.12,53.8058,53.9674,9200.0
2007-08-24 11:30:00,60.05,60.36,60.0,60.36,4000.0,53.8956,54.1738,53.8507,54.1738,4000.0
2007-08-24 12:00:00,60.41,60.6,60.37,60.6,1500.0,54.2187,54.3892,54.1828,54.3892,1500.0
2007-08-24 12:30:00,60.51,60.51,60.37,60.37,1100.0,54.3085,54.3085,54.1828,54.1828,1100.0
2007-08-24 13:00:00,60.43,60.43,60.22,60.35,1500.0,54.2367,54.2367,54.0482,54.1649,1500.0
2007-08-24 13:30:00,60.24,60.24,60.05,60.12,3000.0,54.0661,54.0661,53.8956,53.9584,3000.0
2007-08-24 14:00:00,60.13,60.55,60.12,60.45,16600.0,53.9674,54.3444,53.9584,54.2546,16600.0
2007-08-24 14:30:00,60.59,60.73,60.47,60.72,3900.0,54.3803,54.5059,54.2726,54.4969,3900.0
2007-08-24 15:00:00,60.67,60.73,60.51,60.71,7100.0,54.4521,54.5059,54.3085,54.488,7100.0
2007-08-24 15:30:00,60.73,61.17,60.62,61.17,29100.0,54.5059,54.9008,54.4072,54.9008,29100.0
2007-08-27 09:30:00,60.84,61.78,60.74,60.75,9700.0,54.6046,55.4483,54.5149,54.5239,9700.0
2007-08-27 10:00:00,60.89,61.13,60.64,61.0,10300.0,54.6495,54.8649,54.4251,54.7482,10300.0
2007-08-27 10:30:00,61.08,61.08,60.74,60.79,6800.0,54.82,54.82,54.5149,54.5598,6800.0
2007-08-27 11:00:00,60.76,60.9,60.55,60.9,16400.0,54.5328,54.6585,54.3444,54.6585,16400.0
2007-08-27 11:30:00,60.9,61.16,60.88,61.01,5100.0,54.6585,54.8918,54.6405,54.7572,5100.0
2007-08-27 12:00:00,60.99,61.28,60.92,61.22,4900.0,54.7393,54.9995,54.6764,54.9457,4900.0
2007-08-27 12:30:00,61.22,61.39,61.09,61.3,40400.0,54.9457,55.0983,54.829,55.0175,40400.0
2007-08-27 13:00:00,61.38,61.52,61.23,61.23,5500.0,55.0893,55.2149,54.9547,54.9547,5500.0
2007-08-27 13:30:00,61.34,61.47,61.25,61.42,8400.0,55.0534,55.1701,54.9726,55.1252,8400.0
2007-08-27 14:00:00,61.41,61.6,61.35,61.6,10800.0,55.1162,55.2867,55.0624,55.2867,10800.0
2007-08-27 14:30:00,61.59,62.05,61.59,61.9,20700.0,55.2778,55.6906,55.2778,55.556,20700.0
2007-08-27 15:00:00,61.95,62.0,61.82,61.99,75600.0,55.6009,55.6457,55.4842,55.6368,75600.0
2007-08-27 15:30:00,61.98,62.03,61.71,61.95,51500.0,55.6278,55.6727,55.3855,55.6009,51500.0
2007-08-28 09:30:00,61.79,61.79,60.12,61.0,33800.0,55.4573,55.4573,53.9584,54.7482,33800.0
2007-08-28 10:00:00,61.01,61.1,60.25,60.42,19800.0,54.7572,54.838,54.0751,54.2277,19800.0
2007-08-28 10:30:00,60.35,60.49,60.05,60.15,19800.0,54.1649,54.2905,53.8956,53.9853,19800.0
2007-08-28 11:00:00,60.05,60.34,60.0,60.05,39300.0,53.8956,54.1559,53.8507,53.8956,39300.0
2007-08-28 11:30:00,60.0,60.05,59.63,59.9,17600.0,53.8507,53.8956,53.5186,53.761,17600.0
2007-08-28 12:00:00,59.85,60.0,59.8,59.97,4700.0,53.7161,53.8507,53.6712,53.8238,4700.0
2007-08-28 12:30:00,59.87,60.04,59.87,59.95,6100.0,53.734,53.8866,53.734,53.8058,6100.0
2007-08-28 13:00:00,60.0,60.04,59.81,59.94,14100.0,53.8507,53.8866,53.6802,53.7969,14100.0
2007-08-28 13:30:00,59.94,60.16,59.88,59.94,6100.0,53.7969,53.9943,53.743,53.7969,6100.0
2007-08-28 14:00:00,59.88,60.05,59.71,59.72,6700.0,53.743,53.8956,53.5904,53.5994,6700.0
2007-08-28 14:30:00,59.77,60.03,59.71,60.02,24000.0,53.6443,53.8776,53.5904,53.8687,24000.0
2007-08-28 15:00:00,60.01,60.1,59.88,59.96,7700.0,53.8597,53.9405,53.743,53.8148,7700.0
2007-08-28 15:30:00,59.96,59.98,59.51,59.73,42100.0,53.8148,53.8328,53.4109,53.6084,42100.0
2007-08-29 09:30:00,60.3,60.87,60.3,60.48,23600.0,54.12,54.6316,54.12,54.2815,23600.0
2007-08-29 10:00:00,60.52,61.01,60.52,60.76,12300.0,54.3174,54.7572,54.3174,54.5328,12300.0
2007-08-29 10:30:00,60.76,61.06,60.71,61.06,12200.0,54.5328,54.8021,54.488,54.8021,12200.0
2007-08-29 11:00:00,61.08,61.31,60.49,60.58,51900.0,54.82,55.0265,54.2905,54.3713,51900.0
2007-08-29 11:30:00,60.58,60.74,60.46,60.7,11400.0,54.3713,54.5149,54.2636,54.479,11400.0
2007-08-29 12:00:00,60.74,60.84,60.68,60.69,6700.0,54.5149,54.6046,54.461,54.47,6700.0
2007-08-29 12:30:00,60.69,60.69,60.4,60.47,8600.0,54.47,54.47,54.2097,54.2726,8600.0
2007-08-29 13:00:00,60.5,60.59,60.21,60.3,17000.0,54.2995,54.3803,54.0392,54.12,17000.0
2007-08-29 13:30:00,60.35,60.56,60.28,60.44,26500.0,54.1649,54.3533,54.102,54.2456,26500.0
2007-08-29 14:00:00,60.35,60.71,60.33,60.71,18500.0,54.1649,54.488,54.1469,54.488,18500.0
2007-08-29 14:30:00,60.67,61.2,60.67,61.2,8600.0,54.4521,54.9277,54.4521,54.9277,8600.0
2007-08-29 15:00:00,61.23,61.47,61.16,61.42,21900.0,54.9547,55.1701,54.8918,55.1252,21900.0
2007-08-29 15:30:00,61.42,62.18,61.42,61.93,39000.0,55.1252,55.8073,55.1252,55.5829,39000.0
2007-08-30 09:30:00,61.43,62.19,61.1,61.55,17300.0,55.1342,55.8163,54.838,55.2419,17300.0
2007-08-30 10:00:00,61.56,61.73,61.39,61.53,22400.0,55.2508,55.4034,55.0983,55.2239,22400.0
2007-08-30 10:30:00,61.59,61.65,61.09,61.16,11600.0,55.2778,55.3316,54.829,54.8918,11600.0
2007-08-30 11:00:00,61.22,62.41,61.22,62.33,23700.0,54.9457,56.0137,54.9457,55.9419,23700.0
2007-08-30 11:30:00,62.36,62.63,62.02,62.3,14700.0,55.9689,56.2112,55.6637,55.915,14700.0
2007-08-30 12:00:00,62.3,62.3,61.46,61.74,7900.0,55.915,55.915,55.1611,55.4124,7900.0
2007-08-30 12:30:00,61.74,62.17,61.69,62.13,4700.0,55.4124,55.7983,55.3675,55.7624,4700.0
2007-08-30 13:00:00,62.08,62.12,61.55,61.6,6400.0,55.7175,55.7534,55.2419,55.2867,6400.0
2007-08-30 13:30:00,61.54,61.56,61.29,61.46,14900.0,55.2329,55.2508,55.0085,55.1611,14900.0
2007-08-30 14:00:00,61.46,61.69,61.46,61.56,11400.0,55.1611,55.3675,55.1611,55.2508,11400.0
2007-08-30 14:30:00,61.48,61.63,61.0,61.1,19200.0,55.179,55.3137,54.7482,54.838,19200.0
2007-08-30 15:00:00,61.11,61.79,61.11,61.78,15500.0,54.847,55.4573,54.847,55.4483,15500.0
2007-08-30 15:30:00,61.79,61.79,60.93,61.26,45400.0,55.4573,55.4573,54.6854,54.9816,45400.0
2007-08-31 09:30:00,62.14,62.14,61.09,61.75,21700.0,55.7714,55.7714,54.829,55.4214,21700.0
2007-08-31 10:00:00,61.75,62.1,61.68,61.98,12800.0,55.4214,55.7355,55.3585,55.6278,12800.0
2007-08-31 10:30:00,61.99,62.12,61.77,61.78,11900.0,55.6368,55.7534,55.4393,55.4483,11900.0
2007-08-31 11:00:00,61.68,61.94,61.62,61.87,9000.0,55.3585,55.5919,55.3047,55.5291,9000.0
2007-08-31 11:30:00,61.89,62.0,61.65,61.65,7800.0,55.547,55.6457,55.3316,55.3316,7800.0
2007-08-31 12:00:00,61.75,61.8,61.45,61.47,10100.0,55.4214,55.4662,55.1521,55.1701,10100.0
2007-08-31 12:30:00,61.42,61.72,61.03,61.18,27800.0,55.1252,55.3944,54.7752,54.9098,27800.0
2007-08-31 13:00:00,61.18,61.54,61.07,61.54,9200.0,54.9098,55.2329,54.8111,55.2329,9200.0
2007-08-31 13:30:00,61.54,61.86,61.48,61.86,8900.0,55.2329,55.5201,55.179,55.5201,8900.0
2007-08-31 14:00:00,61.88,62.14,61.76,61.89,10900.0,55.538,55.7714,55.4303,55.547,10900.0
2007-08-31 14:30:00,61.81,61.83,61.4,61.4,12700.0,55.4752,55.4932,55.1072,55.1072,12700.0
2007-08-31 15:00:00,61.39,61.79,61.31,61.7,21700.0,55.0983,55.4573,55.0265,55.3765,21700.0
2007-08-31 15:30:00,61.75,62.28,61.72,61.84,34500.0,55.4214,55.8971,55.3944,55.5021,34500.0
2007-09-04 09:30:00,62.24,62.24,61.22,61.47,22700.0,55.8611,55.8611,54.9457,55.1701,22700.0
2007-09-04 10:00:00,61.57,62.35,61.57,62.35,18900.0,55.2598,55.9599,55.2598,55.9599,18900.0
2007-09-04 10:30:00,62.45,62.5,62.23,62.23,10600.0,56.0496,56.0945,55.8522,55.8522,10600.0
2007-09-04 11:00:00,62.23,62.66,62.04,62.49,17100.0,55.8522,56.2381,55.6816,56.0855,17100.0
2007-09-04 11:30:00,62.45,62.52,62.42,62.5,4600.0,56.0496,56.1125,56.0227,56.0945,4600.0
2007-09-04 12:00:00,62.5,62.5,62.05,62.08,5100.0,56.0945,56.0945,55.6906,55.7175,5100.0
2007-09-04 12:30:00,62.12,62.39,62.0,62.31,12500.0,55.7534,55.9958,55.6457,55.924,12500.0
2007-09-04 13:00:00,62.37,62.67,62.32,62.43,11600.0,55.9778,56.2471,55.933,56.0317,11600.0
2007-09-04 13:30:00,62.43,62.71,62.18,62.7,9900.0,56.0317,56.283,55.8073,56.274,9900.0
2007-09-04 14:00:00,62.68,62.96,62.64,62.91,16600.0,56.2561,56.5074,56.2202,56.4625,16600.0
2007-09-04 14:30:00,62.92,62.93,62.62,62.62,9500.0,56.4715,56.4804,56.2022,56.2022,9500.0
2007-09-04 15:00:00,62.6,62.66,62.59,62.63,10800.0,56.1843,56.2381,56.1753,56.2112,10800.0
2007-09-04 15:30:00,62.63,62.67,62.07,62.31,25400.0,56.2112,56.2471,55.7086,55.924,25400.0
2007-09-05 09:30:00,61.5,61.98,61.44,61.66,15900.0,55.197,55.6278,55.1431,55.3406,15900.0
2007-09-05 10:00:00,61.6,61.88,61.53,61.84,16300.0,55.2867,55.538,55.2239,55.5021,16300.0
2007-09-05 10:30:00,61.83,61.89,61.65,61.7,8400.0,55.4932,55.547,55.3316,55.3765,8400.0
2007-09-05 11:00:00,61.69,62.02,61.61,61.74,33200.0,55.3675,55.6637,55.2957,55.4124,33200.0
2007-09-05 11:30:00,61.76,61.91,61.64,61.75,7400.0,55.4303,55.565,55.3226,55.4214,7400.0
2007-09-05 12:00:00,61.76,61.87,61.64,61.68,12000.0,55.4303,55.5291,55.3226,55.3585,12000.0
2007-09-05 12:30:00,61.7,61.75,61.44,61.57,7700.0,55.3765,55.4214,55.1431,55.2598,7700.0
2007-09-05 13:00:00,61.57,61.83,61.46,61.7,22600.0,55.2598,55.4932,55.1611,55.3765,22600.0
2007-09-05 13:30:00,61.75,61.95,61.69,61.74,7500.0,55.4214,55.6009,55.3675,55.4124,7500.0
2007-09-05 14:00:00,61.81,61.97,61.41,61.41,16900.0,55.4752,55.6188,55.1162,55.1162,16900.0
2007-09-05 14:30:00,61.4,61.58,61.23,61.44,19700.0,55.1072,55.2688,54.9547,55.1431,19700.0
2007-09-05 15:00:00,61.37,61.57,61.19,61.4,26400.0,55.0803,55.2598,54.9188,55.1072,26400.0
2007-09-05 15:30:00,61.45,61.49,61.01,61.25,41400.0,55.1521,55.188,54.7572,54.9726,41400.0
2007-09-06 09:30:00,61.51,61.74,61.33,61.4,12600.0,55.206,55.4124,55.0444,55.1072,12600.0
2007-09-06 10:00:00,61.36,61.47,61.04,61.04,14300.0,55.0713,55.1701,54.7841,54.7841,14300.0
2007-09-06 10:30:00,61.04,61.33,61.04,61.24,11000.0,54.7841,55.0444,54.7841,54.9636,11000.0
2007-09-06 11:00:00,61.17,61.2,60.88,61.2,15900.0,54.9008,54.9277,54.6405,54.9277,15900.0
2007-09-06 11:30:00,61.23,61.45,61.14,61.34,20500.0,54.9547,55.1521,54.8739,55.0534,20500.0
2007-09-06 12:00:00,61.33,61.6,61.11,61.47,9200.0,55.0444,55.2867,54.847,55.1701,9200.0
2007-09-06 12:30:00,61.37,61.49,61.05,61.11,15300.0,55.0803,55.188,54.7931,54.847,15300.0
2007-09-06 13:00:00,61.12,61.22,60.92,60.94,9100.0,54.8559,54.9457,54.6764,54.6944,9100.0
2007-09-06 13:30:00,61.0,61.0,60.71,60.83,18600.0,54.7482,54.7482,54.488,54.5957,18600.0
2007-09-06 14:00:00,60.86,61.11,60.84,61.0,11200.0,54.6226,54.847,54.6046,54.7482,11200.0
2007-09-06 14:30:00,61.02,61.26,61.0,61.1,6500.0,54.7662,54.9816,54.7482,54.838,6500.0
2007-09-06 15:00:00,61.22,61.48,61.15,61.16,10700.0,54.9457,55.179,54.8829,54.8918,10700.0
2007-09-06 15:30:00,61.17,61.43,61.13,61.43,15100.0,54.9008,55.1342,54.8649,55.1342,15100.0
2007-09-07 09:30:00,60.5,60.5,59.52,60.39,17100.0,54.2995,54.2995,53.4199,54.2008,17100.0
2007-09-07 10:00:00,60.27,61.43,60.26,61.04,23800.0,54.0931,55.1342,54.0841,54.7841,23800.0
2007-09-07 10:30:00,60.96,60.96,59.99,60.2,23800.0,54.7123,54.7123,53.8417,54.0302,23800.0
2007-09-07 11:00:00,60.22,60.35,59.97,60.0,12600.0,54.0482,54.1649,53.8238,53.8507,12600.0
2007-09-07 11:30:00,60.0,60.15,60.0,60.13,4400.0,53.8507,53.9853,53.8507,53.9674,4400.0
2007-09-07 12:00:00,60.1,60.17,60.0,60.06,4900.0,53.9405,54.0033,53.8507,53.9046,4900.0
2007-09-07 12:30:00,60.0,60.14,60.0,60.01,6000.0,53.8507,53.9764,53.8507,53.8597,6000.0
2007-09-07 13:00:00,60.08,60.25,60.0,60.05,5500.0,53.9225,54.0751,53.8507,53.8956,5500.0
2007-09-07 13:30:00,60.12,60.17,60.0,60.0,7700.0,53.9584,54.0033,53.8507,53.8507,7700.0
2007-09-07 14:00:00,60.0,60.15,60.0,60.15,7100.0,53.8507,53.9853,53.8507,53.9853,7100.0
2007-09-07 14:30:00,60.08,60.19,60.0,60.0,13500.0,53.9225,54.0212,53.8507,53.8507,13500.0
2007-09-07 15:00:00,60.0,60.17,60.0,60.06,9600.0,53.8507,54.0033,53.8507,53.9046,9600.0
2007-09-07 15:30:00,60.1,60.1,59.7,60.0,19300.0,53.9405,53.9405,53.5815,53.8507,19300.0
2007-09-10 09:30:00,60.16,60.66,59.98,59.98,7700.0,53.9943,54.4431,53.8328,53.8328,7700.0
2007-09-10 10:00:00,59.98,60.15,59.58,59.65,9100.0,53.8328,53.9853,53.4738,53.5366,9100.0
2007-09-10 10:30:00,59.58,59.7,59.39,59.68,20600.0,53.4738,53.5815,53.3032,53.5635,20600.0
2007-09-10 11:00:00,59.69,59.77,58.74,59.18,20600.0,53.5725,53.6443,52.7199,53.1148,20600.0
2007-09-10 11:30:00,59.1,59.3,58.72,59.12,19000.0,53.043,53.2225,52.7019,53.0609,19000.0
2007-09-10 12:00:00,59.11,59.4,59.1,59.4,4400.0,53.0519,53.3122,53.043,53.3122,4400.0
2007-09-10 12:30:00,59.39,59.5,58.99,59.0,8500.0,53.3032,53.402,52.9442,52.9532,8500.0
2007-09-10 13:00:00,58.99,59.31,58.98,59.22,3500.0,52.9442,53.2314,52.9353,53.1507,3500.0
2007-09-10 13:30:00,59.27,59.62,59.27,59.46,8200.0,53.1955,53.5097,53.1955,53.3661,8200.0
2007-09-10 14:00:00,59.46,59.69,59.44,59.69,63000.0,53.3661,53.5725,53.3481,53.5725,63000.0
2007-09-10 14:30:00,59.69,60.01,59.59,59.76,29500.0,53.5725,53.8597,53.4827,53.6353,29500.0
2007-09-10 15:00:00,59.76,60.16,59.67,60.12,21000.0,53.6353,53.9943,53.5545,53.9584,21000.0
2007-09-10 15:30:00,60.02,60.02,59.44,59.5,89500.0,53.8687,53.8687,53.3481,53.402,89500.0
2007-09-11 09:30:00,59.83,60.3,59.73,60.23,14600.0,53.6981,54.12,53.6084,54.0572,14600.0
2007-09-11 10:00:00,60.17,60.29,60.0,60.06,22200.0,54.0033,54.111,53.8507,53.9046,22200.0
2007-09-11 10:30:00,60.1,60.13,60.0,60.0,20600.0,53.9405,53.9674,53.8507,53.8507,20600.0
2007-09-11 11:00:00,60.0,60.0,59.71,59.8,20100.0,53.8507,53.8507,53.5904,53.6712,20100.0
2007-09-11 11:30:00,59.85,59.87,59.8,59.85,6000.0,53.7161,53.734,53.6712,53.7161,6000.0
2007-09-11 12:00:00,59.81,59.88,59.57,59.88,5600.0,53.6802,53.743,53.4648,53.743,5600.0
2007-09-11 12:30:00,59.84,59.89,59.73,59.79,1500.0,53.7071,53.752,53.6084,53.6622,1500.0
2007-09-11 13:00:00,59.87,59.88,59.51,59.72,5600.0,53.734,53.743,53.4109,53.5994,5600.0
2007-09-11 13:30:00,59.68,59.89,59.58,59.73,25400.0,53.5635,53.752,53.4738,53.6084,25400.0
2007-09-11 14:00:00,59.83,60.0,59.77,59.9,7400.0,53.6981,53.8507,53.6443,53.761,7400.0
2007-09-11 14:30:00,59.9,59.96,59.66,59.73,29000.0,53.761,53.8148,53.5456,53.6084,29000.0
2007-09-11 15:00:00,59.7,59.94,59.58,59.73,22200.0,53.5815,53.7969,53.4738,53.6084,22200.0
2007-09-11 15:30:00,59.75,60.22,59.7,59.9,39400.0,53.6263,54.0482,53.5815,53.761,39400.0
2007-09-12 09:30:00,59.6,59.62,59.22,59.48,9300.0,53.4917,53.5097,53.1507,53.384,9300.0
2007-09-12 10:00:00,59.48,60.11,59.4,59.89,30900.0,53.384,53.9494,53.3122,53.752,30900.0
2007-09-12 10:30:00,59.8,60.07,59.69,59.69,80700.0,53.6712,53.9135,53.5725,53.5725,80700.0
2007-09-12 11:00:00,59.72,60.33,59.7,60.08,21100.0,53.5994,54.1469,53.5815,53.9225,21100.0
2007-09-12 11:30:00,60.08,60.3,60.08,60.16,22000.0,53.9225,54.12,53.9225,53.9943,22000.0
2007-09-12 12:00:00,60.23,60.52,60.03,60.03,14900.0,54.0572,54.3174,53.8776,53.8776,14900.0
2007-09-12 12:30:00,60.07,60.49,60.07,60.39,77900.0,53.9135,54.2905,53.9135,54.2008,77900.0
2007-09-12 13:00:00,60.36,60.45,59.88,59.88,37000.0,54.1738,54.2546,53.743,53.743,37000.0
2007-09-12 13:30:00,59.88,60.2,59.72,60.07,19400.0,53.743,54.0302,53.5994,53.9135,19400.0
2007-09-12 14:00:00,60.12,60.76,60.09,60.48,14700.0,53.9584,54.5328,53.9315,54.2815,14700.0
2007-09-12 14:30:00,60.5,60.68,60.4,60.68,7600.0,54.2995,54.461,54.2097,54.461,7600.0
2007-09-12 15:00:00,60.75,60.77,60.46,60.46,6100.0,54.5239,54.5418,54.2636,54.2636,6100.0
2007-09-12 15:30:00,60.51,60.52,60.16,60.37,20500.0,54.3085,54.3174,53.9943,54.1828,20500.0
2007-09-13 09:30:00,60.48,60.89,60.21,60.41,15000.0,54.2815,54.6495,54.0392,54.2187,15000.0
2007-09-13 10:00:00,60.37,60.68,60.33,60.6,23600.0,54.1828,54.461,54.1469,54.3892,23600.0
2007-09-13 10:30:00,60.59,61.26,60.59,61.02,27900.0,54.3803,54.9816,54.3803,54.7662,27900.0
2007-09-13 11:00:00,61.06,61.2,60.94,61.15,9600.0,54.8021,54.9277,54.6944,54.8829,9600.0
2007-09-13 11:30:00,61.19,61.26,61.02,61.21,101100.0,54.9188,54.9816,54.7662,54.9367,101100.0
2007-09-13 12:00:00,61.27,61.38,60.83,60.83,28300.0,54.9906,55.0893,54.5957,54.5957,28300.0
2007-09-13 12:30:00,60.85,61.0,60.54,60.72,19900.0,54.6136,54.7482,54.3354,54.4969,19900.0
2007-09-13 13:00:00,60.72,61.37,60.34,61.33,66100.0,54.4969,55.0803,54.1559,55.0444,66100.0
2007-09-13 13:30:00,61.38,61.67,61.18,61.35,53100.0,55.0893,55.3496,54.9098,55.0624,53100.0
2007-09-13 14:00:00,61.38,61.62,61.18,61.34,34800.0,55.0893,55.3047,54.9098,55.0534,34800.0
2007-09-13 14:30:00,61.38,61.41,61.19,61.28,34800.0,55.0893,55.1162,54.9188,54.9995,34800.0
2007-09-13 15:00:00,61.35,61.72,61.29,61.49,23200.0,55.0624,55.3944,55.0085,55.188,23200.0
2007-09-13 15:30:00,61.49,61.53,60.91,61.14,47600.0,55.188,55.2239,54.6675,54.8739,47600.0
2007-09-14 09:30:00,60.5,60.73,60.07,60.71,22300.0,54.2995,54.5059,53.9135,54.488,22300.0
2007-09-14 10:00:00,60.79,61.49,60.79,61.25,15600.0,54.5598,55.188,54.5598,54.9726,15600.0
2007-09-14 10:30:00,61.24,61.57,61.24,61.38,20900.0,54.9636,55.2598,54.9636,55.0893,20900.0
2007-09-14 11:00:00,61.43,61.46,60.98,61.14,45900.0,55.1342,55.1611,54.7303,54.8739,45900.0
2007-09-14 11:30:00,61.22,61.61,60.95,61.32,7400.0,54.9457,55.2957,54.7034,55.0354,7400.0
2007-09-14 12:00:00,61.49,61.54,61.03,61.11,3900.0,55.188,55.2329,54.7752,54.847,3900.0
2007-09-14 12:30:00,61.14,61.26,61.0,61.07,2400.0,54.8739,54.9816,54.7482,54.8111,2400.0
2007-09-14 13:00:00,61.07,61.25,60.98,61.23,3900.0,54.8111,54.9726,54.7303,54.9547,3900.0
2007-09-14 13:30:00,61.28,61.35,61.0,61.05,4000.0,54.9995,55.0624,54.7482,54.7931,4000.0
2007-09-14 14:00:00,61.06,61.12,60.85,60.85,9000.0,54.8021,54.8559,54.6136,54.6136,9000.0
2007-09-14 14:30:00,60.89,60.9,60.49,60.58,9000.0,54.6495,54.6585,54.2905,54.3713,9000.0
2007-09-14 15:00:00,60.61,60.93,60.47,60.9,7600.0,54.3982,54.6854,54.2726,54.6585,7600.0
2007-09-14 15:30:00,60.91,61.13,60.79,61.01,70300.0,54.6675,54.8649,54.5598,54.7572,70300.0
2007-09-17 09:30:00,60.84,61.23,60.75,61.0,17000.0,54.6046,54.9547,54.5239,54.7482,17000.0
2007-09-17 10:00:00,61.02,61.19,60.67,60.76,17500.0,54.7662,54.9188,54.4521,54.5328,17500.0
2007-09-17 10:30:00,60.76,60.76,60.03,60.12,12500.0,54.5328,54.5328,53.8776,53.9584,12500.0
2007-09-17 11:00:00,60.22,60.41,60.22,60.41,4900.0,54.0482,54.2187,54.0482,54.2187,4900.0
2007-09-17 11:30:00,60.36,60.64,60.36,60.64,11900.0,54.1738,54.4251,54.1738,54.4251,11900.0
2007-09-17 12:00:00,60.65,60.88,60.56,60.83,5900.0,54.4341,54.6405,54.3533,54.5957,5900.0
2007-09-17 12:30:00,60.82,60.88,60.65,60.75,10500.0,54.5867,54.6405,54.4341,54.5239,10500.0
2007-09-17 13:00:00,60.79,60.88,60.6,60.71,14500.0,54.5598,54.6405,54.3892,54.488,14500.0
2007-09-17 13:30:00,60.72,60.82,60.48,60.61,14300.0,54.4969,54.5867,54.2815,54.3982,14300.0
2007-09-17 14:00:00,60.65,60.85,60.5,60.58,13900.0,54.4341,54.6136,54.2995,54.3713,13900.0
2007-09-17 14:30:00,60.58,60.84,60.33,60.63,21200.0,54.3713,54.6046,54.1469,54.4162,21200.0
2007-09-17 15:00:00,60.6,61.06,60.56,60.95,19700.0,54.3892,54.8021,54.3533,54.7034,19700.0
2007-09-17 15:30:00,60.91,61.04,60.62,61.01,65500.0,54.6675,54.7841,54.4072,54.7572,65500.0
2007-09-18 09:30:00,61.3,61.31,60.99,61.16,5100.0,55.0175,55.0265,54.7393,54.8918,5100.0
2007-09-18 10:00:00,61.16,61.38,61.09,61.16,7600.0,54.8918,55.0893,54.829,54.8918,7600.0
2007-09-18 10:30:00,61.21,61.42,60.99,60.99,6900.0,54.9367,55.1252,54.7393,54.7393,6900.0
2007-09-18 11:00:00,60.87,61.47,60.85,61.46,13600.0,54.6316,55.1701,54.6136,55.1611,13600.0
2007-09-18 11:30:00,61.46,61.63,61.35,61.54,6700.0,55.1611,55.3137,55.0624,55.2329,6700.0
2007-09-18 12:00:00,61.58,61.7,61.45,61.69,5200.0,55.2688,55.3765,55.1521,55.3675,5200.0
2007-09-18 12:30:00,61.56,61.84,61.53,61.65,4400.0,55.2508,55.5021,55.2239,55.3316,4400.0
2007-09-18 13:00:00,61.61,61.69,61.44,61.44,3000.0,55.2957,55.3675,55.1431,55.1431,3000.0
2007-09-18 13:30:00,61.5,61.6,61.35,61.5,9800.0,55.197,55.2867,55.0624,55.197,9800.0
2007-09-18 14:00:00,61.5,62.32,60.66,62.32,63900.0,55.197,55.933,54.4431,55.933,63900.0
2007-09-18 14:30:00,62.14,63.72,62.03,62.72,83400.0,55.7714,57.1895,55.6727,56.292,83400.0
2007-09-18 15:00:00,62.68,63.32,62.46,63.3,49200.0,56.2561,56.8305,56.0586,56.8125,49200.0
2007-09-18 15:30:00,63.3,63.53,62.77,63.0,66200.0,56.8125,57.0189,56.3368,56.5433,66200.0
2007-09-19 09:30:00,63.05,63.49,62.79,63.26,34100.0,56.5881,56.983,56.3548,56.7766,34100.0
2007-09-19 10:00:00,63.21,63.34,62.83,63.01,76300.0,56.7317,56.8484,56.3907,56.5522,76300.0
2007-09-19 10:30:00,63.0,63.01,62.66,63.01,18100.0,56.5433,56.5522,56.2381,56.5522,18100.0
2007-09-19 11:00:00,63.01,63.01,62.67,62.84,25800.0,56.5522,56.5522,56.2471,56.3997,25800.0
2007-09-19 11:30:00,62.84,62.84,62.6,62.76,18400.0,56.3997,56.3997,56.1843,56.3279,18400.0
2007-09-19 12:00:00,62.73,62.77,62.52,62.52,23900.0,56.3009,56.3368,56.1125,56.1125,23900.0
2007-09-19 12:30:00,62.59,62.69,62.36,62.53,18800.0,56.1753,56.265,55.9689,56.1214,18800.0
2007-09-19 13:00:00,62.54,62.73,62.37,62.56,23600.0,56.1304,56.3009,55.9778,56.1484,23600.0
2007-09-19 13:30:00,62.51,62.65,62.45,62.5,66400.0,56.1035,56.2291,56.0496,56.0945,66400.0
2007-09-19 14:00:00,62.49,62.51,62.0,62.17,18900.0,56.0855,56.1035,55.6457,55.7983,18900.0
2007-09-19 14:30:00,62.19,62.3,61.9,62.05,24900.0,55.8163,55.915,55.556,55.6906,24900.0
2007-09-19 15:00:00,62.13,62.65,62.05,62.39,44400.0,55.7624,56.2291,55.6906,55.9958,44400.0
2007-09-19 15:30:00,62.41,62.47,62.08,62.22,59100.0,56.0137,56.0676,55.7175,55.8432,59100.0
2007-09-20 09:30:00,61.78,61.85,60.7,60.85,20800.0,55.4483,55.5111,54.479,54.6136,20800.0
2007-09-20 10:00:00,60.84,61.15,60.65,60.77,23400.0,54.6046,54.8829,54.4341,54.5418,23400.0
2007-09-20 10:30:00,60.77,61.07,60.65,60.89,65200.0,54.5418,54.8111,54.4341,54.6495,65200.0
2007-09-20 11:00:00,60.85,61.5,60.82,61.1,78500.0,54.6136,55.197,54.5867,54.838,78500.0
2007-09-20 11:30:00,61.12,61.29,60.93,60.93,12000.0,54.8559,55.0085,54.6854,54.6854,12000.0
2007-09-20 12:00:00,61.0,61.14,60.82,61.09,10400.0,54.7482,54.8739,54.5867,54.829,10400.0
2007-09-20 12:30:00,60.99,61.18,60.96,61.08,14100.0,54.7393,54.9098,54.7123,54.82,14100.0
2007-09-20 13:00:00,61.08,61.08,60.74,60.86,21700.0,54.82,54.82,54.5149,54.6226,21700.0
2007-09-20 13:30:00,60.86,61.31,60.79,61.27,17800.0,54.6226,55.0265,54.5598,54.9906,17800.0
2007-09-20 14:00:00,61.26,61.3,60.77,60.77,12100.0,54.9816,55.0175,54.5418,54.5418,12100.0
2007-09-20 14:30:00,60.77,60.88,60.31,60.31,14100.0,54.5418,54.6405,54.129,54.129,14100.0
2007-09-20 15:00:00,60.27,60.66,60.1,60.37,17500.0,54.0931,54.4431,53.9405,54.1828,17500.0
2007-09-20 15:30:00,60.4,60.91,60.29,60.72,27600.0,54.2097,54.6675,54.111,54.4969,27600.0
2007-09-21 09:30:00,61.4,61.61,60.6,60.75,98000.0,55.1072,55.2957,54.3892,54.5239,98000.0
2007-09-21 10:00:00,60.77,61.71,60.74,61.41,18300.0,54.5418,55.3855,54.5149,55.1162,18300.0
2007-09-21 10:30:00,61.39,61.79,61.38,61.79,11800.0,55.0983,55.4573,55.0893,55.4573,11800.0
2007-09-21 11:00:00,61.84,61.97,61.41,61.55,20100.0,55.5021,55.6188,55.1162,55.2419,20100.0
2007-09-21 11:30:00,61.53,61.76,61.44,61.76,8100.0,55.2239,55.4303,55.1431,55.4303,8100.0
2007-09-21 12:00:00,61.74,61.8,61.63,61.78,6300.0,55.4124,55.4662,55.3137,55.4483,6300.0
2007-09-21 12:30:00,61.81,62.08,61.81,62.03,10600.0,55.4752,55.7175,55.4752,55.6727,10600.0
2007-09-21 13:00:00,62.06,62.21,61.82,61.98,17100.0,55.6996,55.8342,55.4842,55.6278,17100.0
2007-09-21 13:30:00,62.03,62.04,61.78,61.8,26400.0,55.6727,55.6816,55.4483,55.4662,26400.0
2007-09-21 14:00:00,61.8,61.86,61.66,61.83,14600.0,55.4662,55.5201,55.3406,55.4932,14600.0
2007-09-21 14:30:00,61.79,61.89,61.67,61.82,25200.0,55.4573,55.547,55.3496,55.4842,25200.0
2007-09-21 15:00:00,61.82,62.3,61.71,62.19,22800.0,55.4842,55.915,55.3855,55.8163,22800.0
2007-09-21 15:30:00,62.19,62.6,62.05,62.3,53100.0,55.8163,56.1843,55.6906,55.915,53100.0
2007-09-24 09:30:00,62.37,62.7,62.1,62.1,14100.0,55.9778,56.274,55.7355,55.7355,14100.0
2007-09-24 10:00:00,62.16,62.48,62.05,62.45,20400.0,55.7893,56.0766,55.6906,56.0496,20400.0
2007-09-24 10:30:00,62.46,62.55,62.02,62.17,12300.0,56.0586,56.1394,55.6637,55.7983,12300.0
2007-09-24 11:00:00,62.19,62.63,62.18,62.35,13000.0,55.8163,56.2112,55.8073,55.9599,13000.0
2007-09-24 11:30:00,62.31,62.56,62.25,62.42,13200.0,55.924,56.1484,55.8701,56.0227,13200.0
2007-09-24 12:00:00,62.43,62.8,62.3,62.8,14500.0,56.0317,56.3638,55.915,56.3638,14500.0
2007-09-24 12:30:00,62.87,62.96,62.61,62.7,9200.0,56.4266,56.5074,56.1932,56.274,9200.0
2007-09-24 13:00:00,62.7,62.71,62.16,62.26,13900.0,56.274,56.283,55.7893,55.8791,13900.0
2007-09-24 13:30:00,62.25,62.26,61.83,62.02,17500.0,55.8701,55.8791,55.4932,55.6637,17500.0
2007-09-24 14:00:00,62.08,62.08,61.68,61.68,15400.0,55.7175,55.7175,55.3585,55.3585,15400.0
2007-09-24 14:30:00,61.58,61.77,61.52,61.72,19600.0,55.2688,55.4393,55.2149,55.3944,19600.0
2007-09-24 15:00:00,61.71,62.09,61.57,61.81,19000.0,55.3855,55.7265,55.2598,55.4752,19000.0
2007-09-24 15:30:00,61.88,62.65,61.83,62.17,48200.0,55.538,56.2291,55.4932,55.7983,48200.0
2007-09-25 09:30:00,61.87,62.15,61.85,62.05,6900.0,55.5291,55.7804,55.5111,55.6906,6900.0
2007-09-25 10:00:00,62.05,62.85,62.05,62.58,10800.0,55.6906,56.4086,55.6906,56.1663,10800.0
2007-09-25 10:30:00,62.53,62.63,62.14,62.2,8100.0,56.1214,56.2112,55.7714,55.8252,8100.0
2007-09-25 11:00:00,62.2,62.39,62.13,62.28,25400.0,55.8252,55.9958,55.7624,55.8971,25400.0
2007-09-25 11:30:00,62.24,62.46,62.24,62.45,5000.0,55.8611,56.0586,55.8611,56.0496,5000.0
2007-09-25 12:00:00,62.49,62.61,62.43,62.61,5100.0,56.0855,56.1932,56.0317,56.1932,5100.0
2007-09-25 12:30:00,62.57,62.75,62.5,62.73,7600.0,56.1573,56.3189,56.0945,56.3009,7600.0
2007-09-25 13:00:00,62.73,62.95,62.66,62.74,16500.0,56.3009,56.4984,56.2381,56.3099,16500.0
2007-09-25 13:30:00,62.73,62.79,62.64,62.79,13800.0,56.3009,56.3548,56.2202,56.3548,13800.0
2007-09-25 14:00:00,62.79,62.84,62.65,62.76,19400.0,56.3548,56.3997,56.2291,56.3279,19400.0
2007-09-25 14:30:00,62.75,62.94,62.71,62.94,12700.0,56.3189,56.4894,56.283,56.4894,12700.0
2007-09-25 15:00:00,62.91,62.95,62.64,62.9,19700.0,56.4625,56.4984,56.2202,56.4535,19700.0
2007-09-25 15:30:00,62.91,63.63,62.91,63.39,71700.0,56.4625,57.1087,56.4625,56.8933,71700.0
2007-09-26 09:30:00,63.55,63.99,63.03,63.27,131700.0,57.0369,57.4318,56.5702,56.7856,131700.0
2007-09-26 10:00:00,63.23,63.97,63.23,63.6,22200.0,56.7497,57.4138,56.7497,57.0818,22200.0
2007-09-26 10:30:00,63.63,63.83,63.34,63.82,13500.0,57.1087,57.2882,56.8484,57.2792,13500.0
2007-09-26 11:00:00,63.89,64.16,63.81,63.83,18200.0,57.342,57.5844,57.2702,57.2882,18200.0
2007-09-26 11:30:00,63.8,63.81,63.55,63.68,47100.0,57.2613,57.2702,57.0369,57.1536,47100.0
2007-09-26 12:00:00,63.67,63.69,63.32,63.45,10400.0,57.1446,57.1625,56.8305,56.9471,10400.0
2007-09-26 12:30:00,63.49,63.56,63.38,63.39,36900.0,56.983,57.0459,56.8843,56.8933,36900.0
2007-09-26 13:00:00,63.39,63.47,63.27,63.27,9000.0,56.8933,56.9651,56.7856,56.7856,9000.0
2007-09-26 13:30:00,63.22,63.22,62.53,62.61,12900.0,56.7407,56.7407,56.1214,56.1932,12900.0
2007-09-26 14:00:00,62.55,62.93,62.53,62.91,9200.0,56.1394,56.4804,56.1214,56.4625,9200.0
2007-09-26 14:30:00,62.91,63.01,62.76,62.8,23200.0,56.4625,56.5522,56.3279,56.3638,23200.0
2007-09-26 15:00:00,62.83,63.45,62.68,63.22,16200.0,56.3907,56.9471,56.2561,56.7407,16200.0
2007-09-26 15:30:00,63.23,63.24,62.92,63.02,16400.0,56.7497,56.7587,56.4715,56.5612,16400.0
2007-09-27 09:30:00,62.95,63.27,62.55,62.58,39400.0,56.4984,56.7856,56.1394,56.1663,39400.0
2007-09-27 10:00:00,62.48,63.46,62.48,63.45,14400.0,56.0766,56.9561,56.0766,56.9471,14400.0
2007-09-27 10:30:00,63.44,64.1,63.41,64.06,34100.0,56.9382,57.5305,56.9112,57.4946,34100.0
2007-09-27 11:00:00,64.05,64.05,63.26,63.26,8100.0,57.4856,57.4856,56.7766,56.7766,8100.0
2007-09-27 11:30:00,63.3,63.38,63.23,63.38,37700.0,56.8125,56.8843,56.7497,56.8843,37700.0
2007-09-27 12:00:00,63.37,63.6,63.35,63.49,6200.0,56.8753,57.0818,56.8574,56.983,6200.0
2007-09-27 12:30:00,63.55,63.68,63.4,63.52,11300.0,57.0369,57.1536,56.9023,57.01,11300.0
2007-09-27 13:00:00,63.53,63.55,63.48,63.52,3500.0,57.0189,57.0369,56.9741,57.01,3500.0
2007-09-27 13:30:00,63.51,63.65,63.19,63.26,18400.0,57.001,57.1266,56.7138,56.7766,18400.0
2007-09-27 14:00:00,63.15,63.2,63.03,63.04,11000.0,56.6779,56.7228,56.5702,56.5792,11000.0
2007-09-27 14:30:00,63.04,63.05,62.7,62.83,10500.0,56.5792,56.5881,56.274,56.3907,10500.0
2007-09-27 15:00:00,62.88,63.88,62.88,63.82,17400.0,56.4356,57.3331,56.4356,57.2792,17400.0
2007-09-27 15:30:00,63.8,63.95,63.54,63.89,80600.0,57.2613,57.3959,57.0279,57.342,80600.0
2007-09-28 09:30:00,63.53,63.53,63.16,63.43,6600.0,57.0189,57.0189,56.6869,56.9292,6600.0
2007-09-28 10:00:00,63.3,63.3,62.45,62.53,67500.0,56.8125,56.8125,56.0496,56.1214,67500.0
2007-09-28 10:30:00,62.56,62.56,62.16,62.16,9900.0,56.1484,56.1484,55.7893,55.7893,9900.0
2007-09-28 11:00:00,62.13,62.33,62.03,62.09,14700.0,55.7624,55.9419,55.6727,55.7265,14700.0
2007-09-28 11:30:00,62.05,62.17,61.93,61.93,15300.0,55.6906,55.7983,55.5829,55.5829,15300.0
2007-09-28 12:00:00,61.89,62.01,61.88,62.01,12400.0,55.547,55.6547,55.538,55.6547,12400.0
2007-09-28 12:30:00,61.99,62.33,61.99,62.21,7500.0,55.6368,55.9419,55.6368,55.8342,7500.0
2007-09-28 13:00:00,62.38,63.0,62.38,62.83,29600.0,55.9868,56.5433,55.9868,56.3907,29600.0
2007-09-28 13:30:00,62.92,63.1,62.72,62.82,17900.0,56.4715,56.633,56.292,56.3817,17900.0
2007-09-28 14:00:00,62.8,62.93,62.5,62.54,28500.0,56.3638,56.4804,56.0945,56.1304,28500.0
2007-09-28 14:30:00,62.5,62.51,61.95,62.03,7500.0,56.0945,56.1035,55.6009,55.6727,7500.0
2007-09-28 15:00:00,62.03,62.23,61.87,62.18,13900.0,55.6727,55.8522,55.5291,55.8073,13900.0
2007-09-28 15:30:00,62.2,62.55,62.0,62.23,49600.0,55.8252,56.1394,55.6457,55.8522,49600.0
2007-10-01 09:30:00,62.03,62.44,61.71,62.41,9400.0,55.6727,56.0407,55.3855,56.0137,9400.0
2007-10-01 10:00:00,62.41,62.8,62.37,62.38,9500.0,56.0137,56.3638,55.9778,55.9868,9500.0
2007-10-01 10:30:00,62.47,62.53,62.27,62.33,8900.0,56.0676,56.1214,55.8881,55.9419,8900.0
2007-10-01 11:00:00,62.37,62.46,62.03,62.06,12400.0,55.9778,56.0586,55.6727,55.6996,12400.0
2007-10-01 11:30:00,62.09,62.59,62.09,62.41,17300.0,55.7265,56.1753,55.7265,56.0137,17300.0
2007-10-01 12:00:00,62.41,62.66,62.41,62.5,13500.0,56.0137,56.2381,56.0137,56.0945,13500.0
2007-10-01 12:30:00,62.5,62.57,62.4,62.56,7100.0,56.0945,56.1573,56.0048,56.1484,7100.0
2007-10-01 13:00:00,62.6,62.71,62.52,62.56,12500.0,56.1843,56.283,56.1125,56.1484,12500.0
2007-10-01 13:30:00,62.6,62.64,62.44,62.5,9900.0,56.1843,56.2202,56.0407,56.0945,9900.0
2007-10-01 14:00:00,62.5,63.21,62.49,62.86,20400.0,56.0945,56.7317,56.0855,56.4176,20400.0
2007-10-01 14:30:00,62.83,62.85,62.42,62.48,13900.0,56.3907,56.4086,56.0227,56.0766,13900.0
2007-10-01 15:00:00,62.5,62.52,62.26,62.33,12300.0,56.0945,56.1125,55.8791,55.9419,12300.0
2007-10-01 15:30:00,62.3,62.54,62.23,62.46,35500.0,55.915,56.1304,55.8522,56.0586,35500.0
2007-10-02 09:30:00,62.6,62.68,61.98,62.28,10200.0,56.1843,56.2561,55.6278,55.8971,10200.0
2007-10-02 10:00:00,62.3,62.48,62.02,62.1,16800.0,55.915,56.0766,55.6637,55.7355,16800.0
2007-10-02 10:30:00,62.08,62.52,62.07,62.43,13400.0,55.7175,56.1125,55.7086,56.0317,13400.0
2007-10-02 11:00:00,62.45,62.49,62.11,62.29,7500.0,56.0496,56.0855,55.7445,55.906,7500.0
2007-10-02 11:30:00,62.23,62.23,61.73,61.79,19100.0,55.8522,55.8522,55.4034,55.4573,19100.0
2007-10-02 12:00:00,61.77,61.77,61.31,61.5,10800.0,55.4393,55.4393,55.0265,55.197,10800.0
2007-10-02 12:30:00,61.49,62.1,61.49,62.1,20100.0,55.188,55.7355,55.188,55.7355,20100.0
2007-10-02 13:00:00,62.11,62.19,61.67,61.69,12100.0,55.7445,55.8163,55.3496,55.3675,12100.0
2007-10-02 13:30:00,61.7,61.83,61.53,61.77,20200.0,55.3765,55.4932,55.2239,55.4393,20200.0
2007-10-02 14:00:00,61.82,61.87,61.64,61.7,10100.0,55.4842,55.5291,55.3226,55.3765,10100.0
2007-10-02 14:30:00,61.69,62.0,61.65,61.71,15300.0,55.3675,55.6457,55.3316,55.3855,15300.0
2007-10-02 15:00:00,61.7,61.89,61.62,61.76,15800.0,55.3765,55.547,55.3047,55.4303,15800.0
2007-10-02 15:30:00,61.77,62.08,61.6,61.99,40300.0,55.4393,55.7175,55.2867,55.6368,40300.0
2007-10-03 09:30:00,61.57,61.82,61.38,61.55,6800.0,55.2598,55.4842,55.0893,55.2419,6800.0
2007-10-03 10:00:00,61.57,61.75,61.56,61.75,7300.0,55.2598,55.4214,55.2508,55.4214,7300.0
2007-10-03 10:30:00,61.76,61.93,61.56,61.86,7700.0,55.4303,55.5829,55.2508,55.5201,7700.0
2007-10-03 11:00:00,61.86,61.95,61.66,61.67,4600.0,55.5201,55.6009,55.3406,55.3496,4600.0
2007-10-03 11:30:00,61.65,61.83,61.58,61.78,10200.0,55.3316,55.4932,55.2688,55.4483,10200.0
2007-10-03 12:00:00,61.82,61.89,61.71,61.84,6700.0,55.4842,55.547,55.3855,55.5021,6700.0
2007-10-03 12:30:00,61.81,61.98,61.78,61.97,4700.0,55.4752,55.6278,55.4483,55.6188,4700.0
2007-10-03 13:00:00,61.96,61.99,61.57,61.8,22100.0,55.6098,55.6368,55.2598,55.4662,22100.0
2007-10-03 13:30:00,61.94,61.98,61.56,61.89,15600.0,55.5919,55.6278,55.2508,55.547,15600.0
2007-10-03 14:00:00,61.94,61.94,61.4,61.62,13200.0,55.5919,55.5919,55.1072,55.3047,13200.0
2007-10-03 14:30:00,61.62,61.62,61.2,61.51,11300.0,55.3047,55.3047,54.9277,55.206,11300.0
2007-10-03 15:00:00,61.54,61.75,61.32,61.34,10500.0,55.2329,55.4214,55.0354,55.0534,10500.0
2007-10-03 15:30:00,61.34,62.03,61.24,61.72,75200.0,55.0534,55.6727,54.9636,55.3944,75200.0
2007-10-04 09:30:00,61.97,62.17,61.34,61.6,8000.0,55.6188,55.7983,55.0534,55.2867,8000.0
2007-10-04 10:00:00,61.59,61.59,61.22,61.42,4700.0,55.2778,55.2778,54.9457,55.1252,4700.0
2007-10-04 10:30:00,61.48,61.92,61.48,61.89,5400.0,55.179,55.5739,55.179,55.547,5400.0
2007-10-04 11:00:00,61.88,62.2,61.71,61.71,9400.0,55.538,55.8252,55.3855,55.3855,9400.0
2007-10-04 11:30:00,61.65,61.75,61.37,61.38,9800.0,55.3316,55.4214,55.0803,55.0893,9800.0
2007-10-04 12:00:00,61.36,61.5,61.36,61.49,5200.0,55.0713,55.197,55.0713,55.188,5200.0
2007-10-04 12:30:00,61.5,61.68,61.5,61.66,3100.0,55.197,55.3585,55.197,55.3406,3100.0
2007-10-04 13:00:00,61.64,62.02,61.64,61.78,10100.0,55.3226,55.6637,55.3226,55.4483,10100.0
2007-10-04 13:30:00,61.79,61.85,61.7,61.77,6000.0,55.4573,55.5111,55.3765,55.4393,6000.0
2007-10-04 14:00:00,61.75,61.82,61.7,61.77,11100.0,55.4214,55.4842,55.3765,55.4393,11100.0
2007-10-04 14:30:00,61.74,61.95,61.71,61.87,7600.0,55.4124,55.6009,55.3855,55.5291,7600.0
2007-10-04 15:00:00,61.95,62.05,61.86,61.91,8300.0,55.6009,55.6906,55.5201,55.565,8300.0
2007-10-04 15:30:00,61.95,62.1,61.79,62.0,18200.0,55.6009,55.7355,55.4573,55.6457,18200.0
2007-10-05 09:30:00,62.6,62.72,62.08,62.27,7700.0,56.1843,56.292,55.7175,55.8881,7700.0
2007-10-05 10:00:00,62.29,62.68,62.25,62.26,8500.0,55.906,56.2561,55.8701,55.8791,8500.0
2007-10-05 10:30:00,62.26,62.26,61.82,61.98,17100.0,55.8791,55.8791,55.4842,55.6278,17100.0
2007-10-05 11:00:00,61.98,62.21,61.91,62.0,38300.0,55.6278,55.8342,55.565,55.6457,38300.0
2007-10-05 11:30:00,62.01,62.1,61.98,62.02,32300.0,55.6547,55.7355,55.6278,55.6637,32300.0
2007-10-05 12:00:00,62.04,62.04,61.62,61.68,14200.0,55.6816,55.6816,55.3047,55.3585,14200.0
2007-10-05 12:30:00,61.66,62.05,61.66,62.05,4900.0,55.3406,55.6906,55.3406,55.6906,4900.0
2007-10-05 13:00:00,62.05,62.05,61.89,61.89,10400.0,55.6906,55.6906,55.547,55.547,10400.0
2007-10-05 13:30:00,61.93,62.04,61.91,62.03,12000.0,55.5829,55.6816,55.565,55.6727,12000.0
2007-10-05 14:00:00,62.03,62.09,61.96,61.96,17900.0,55.6727,55.7265,55.6098,55.6098,17900.0
2007-10-05 14:30:00,62.01,62.06,61.9,62.04,14100.0,55.6547,55.6996,55.556,55.6816,14100.0
2007-10-05 15:00:00,62.05,62.07,61.84,62.02,22500.0,55.6906,55.7086,55.5021,55.6637,22500.0
2007-10-05 15:30:00,62.0,62.1,61.89,62.05,29600.0,55.6457,55.7355,55.547,55.6906,29600.0
2007-10-08 09:30:00,61.86,61.99,61.81,61.85,2300.0,55.5201,55.6368,55.4752,55.5111,2300.0
2007-10-08 10:00:00,61.78,61.82,61.4,61.44,5700.0,55.4483,55.4842,55.1072,55.1431,5700.0
2007-10-08 10:30:00,61.52,61.63,61.52,61.6,5800.0,55.2149,55.3137,55.2149,55.2867,5800.0
2007-10-08 11:00:00,61.6,61.6,60.79,60.85,11100.0,55.2867,55.2867,54.5598,54.6136,11100.0
2007-10-08 11:30:00,60.84,60.92,60.67,60.74,16900.0,54.6046,54.6764,54.4521,54.5149,16900.0
2007-10-08 12:00:00,60.83,61.06,60.8,61.0,9000.0,54.5957,54.8021,54.5687,54.7482,9000.0
2007-10-08 12:30:00,60.99,61.17,60.99,61.12,3500.0,54.7393,54.9008,54.7393,54.8559,3500.0
2007-10-08 13:00:00,61.1,61.15,60.92,60.97,23700.0,54.838,54.8829,54.6764,54.7213,23700.0
2007-10-08 13:30:00,61.0,61.03,60.97,61.0,11600.0,54.7482,54.7752,54.7213,54.7482,11600.0
2007-10-08 14:00:00,60.99,61.11,60.9,61.03,11600.0,54.7393,54.847,54.6585,54.7752,11600.0
2007-10-08 14:30:00,61.05,61.06,60.88,60.99,11100.0,54.7931,54.8021,54.6405,54.7393,11100.0
2007-10-08 15:00:00,60.99,61.44,60.97,61.23,17300.0,54.7393,55.1431,54.7213,54.9547,17300.0
2007-10-08 15:30:00,61.22,61.26,61.0,61.15,16800.0,54.9457,54.9816,54.7482,54.8829,16800.0
2007-10-09 09:30:00,61.12,61.12,60.87,60.87,1100.0,54.8559,54.8559,54.6316,54.6316,1100.0
2007-10-09 10:00:00,60.87,60.87,60.33,60.54,18400.0,54.6316,54.6316,54.1469,54.3354,18400.0
2007-10-09 10:30:00,60.62,60.88,60.54,60.69,5300.0,54.4072,54.6405,54.3354,54.47,5300.0
2007-10-09 11:00:00,60.75,61.02,60.7,60.96,6800.0,54.5239,54.7662,54.479,54.7123,6800.0
2007-10-09 11:30:00,60.96,61.02,60.72,60.81,9600.0,54.7123,54.7662,54.4969,54.5777,9600.0
2007-10-09 12:00:00,60.85,61.06,60.79,61.06,9400.0,54.6136,54.8021,54.5598,54.8021,9400.0
2007-10-09 12:30:00,60.97,61.21,60.94,61.18,18100.0,54.7213,54.9367,54.6944,54.9098,18100.0
2007-10-09 13:00:00,61.14,61.3,61.01,61.09,19400.0,54.8739,55.0175,54.7572,54.829,19400.0
2007-10-09 13:30:00,61.09,61.29,61.05,61.28,27500.0,54.829,55.0085,54.7931,54.9995,27500.0
2007-10-09 14:00:00,61.22,61.94,61.1,61.76,27100.0,54.9457,55.5919,54.838,55.4303,27100.0
2007-10-09 14:30:00,61.78,62.05,61.78,61.94,20700.0,55.4483,55.6906,55.4483,55.5919,20700.0
2007-10-09 15:00:00,61.82,61.83,61.36,61.54,44500.0,55.4842,55.4932,55.0713,55.2329,44500.0
2007-10-09 15:30:00,61.51,61.67,61.16,61.67,105300.0,55.206,55.3496,54.8918,55.3496,105300.0
2007-10-10 09:30:00,61.11,61.11,60.29,60.53,10400.0,54.847,54.847,54.111,54.3264,10400.0
2007-10-10 10:00:00,60.55,60.55,60.34,60.4,17200.0,54.3444,54.3444,54.1559,54.2097,17200.0
2007-10-10 10:30:00,60.41,60.44,60.11,60.17,12300.0,54.2187,54.2456,53.9494,54.0033,12300.0
2007-10-10 11:00:00,60.21,60.57,60.21,60.56,9900.0,54.0392,54.3623,54.0392,54.3533,9900.0
2007-10-10 11:30:00,60.58,60.58,60.29,60.47,9200.0,54.3713,54.3713,54.111,54.2726,9200.0
2007-10-10 12:00:00,60.51,60.7,60.5,60.7,7500.0,54.3085,54.479,54.2995,54.479,7500.0
2007-10-10 12:30:00,60.69,60.83,60.6,60.64,26200.0,54.47,54.5957,54.3892,54.4251,26200.0
2007-10-10 13:00:00,60.57,60.58,60.27,60.31,14300.0,54.3623,54.3713,54.0931,54.129,14300.0
2007-10-10 13:30:00,60.33,60.47,60.3,60.4,11900.0,54.1469,54.2726,54.12,54.2097,11900.0
2007-10-10 14:00:00,60.41,60.47,60.27,60.4,29300.0,54.2187,54.2726,54.0931,54.2097,29300.0
2007-10-10 14:30:00,60.4,60.71,60.38,60.65,9400.0,54.2097,54.488,54.1918,54.4341,9400.0
2007-10-10 15:00:00,60.64,60.99,60.64,60.8,7400.0,54.4251,54.7393,54.4251,54.5687,7400.0
2007-10-10 15:30:00,60.72,60.8,60.5,60.78,13500.0,54.4969,54.5687,54.2995,54.5508,13500.0
2007-10-11 09:30:00,61.04,61.45,60.69,61.36,21000.0,54.7841,55.1521,54.47,55.0713,21000.0
2007-10-11 10:00:00,61.56,61.92,61.34,61.73,22100.0,55.2508,55.5739,55.0534,55.4034,22100.0
2007-10-11 10:30:00,61.63,61.73,61.49,61.65,19200.0,55.3137,55.4034,55.188,55.3316,19200.0
2007-10-11 11:00:00,61.66,61.93,61.61,61.87,15500.0,55.3406,55.5829,55.2957,55.5291,15500.0
2007-10-11 11:30:00,61.84,62.14,61.84,61.98,14400.0,55.5021,55.7714,55.5021,55.6278,14400.0
2007-10-11 12:00:00,61.97,62.09,61.75,62.0,7500.0,55.6188,55.7265,55.4214,55.6457,7500.0
2007-10-11 12:30:00,62.0,62.16,61.95,62.1,10400.0,55.6457,55.7893,55.6009,55.7355,10400.0
2007-10-11 13:00:00,62.1,62.12,61.69,61.75,17900.0,55.7355,55.7534,55.3675,55.4214,17900.0
2007-10-11 13:30:00,61.75,61.95,61.71,61.71,13100.0,55.4214,55.6009,55.3855,55.3855,13100.0
2007-10-11 14:00:00,61.69,61.7,60.59,60.73,26100.0,55.3675,55.3765,54.3803,54.5059,26100.0
2007-10-11 14:30:00,60.77,61.2,60.31,60.92,20300.0,54.5418,54.9277,54.129,54.6764,20300.0
2007-10-11 15:00:00,60.86,60.94,60.44,60.86,25300.0,54.6226,54.6944,54.2456,54.6226,25300.0
2007-10-11 15:30:00,60.83,61.5,60.56,61.15,43800.0,54.5957,55.197,54.3533,54.8829,43800.0
2007-10-12 09:30:00,61.5,62.74,61.43,62.57,25900.0,55.197,56.3099,55.1342,56.1573,25900.0
2007-10-12 10:00:00,62.59,62.59,61.58,61.58,11800.0,56.1753,56.1753,55.2688,55.2688,11800.0
2007-10-12 10:30:00,61.54,61.75,61.48,61.62,14200.0,55.2329,55.4214,55.179,55.3047,14200.0
2007-10-12 11:00:00,61.76,62.0,61.68,61.99,6800.0,55.4303,55.6457,55.3585,55.6368,6800.0
2007-10-12 11:30:00,61.96,61.98,61.56,61.71,7300.0,55.6098,55.6278,55.2508,55.3855,7300.0
2007-10-12 12:00:00,61.71,61.8,61.53,61.77,6500.0,55.3855,55.4662,55.2239,55.4393,6500.0
2007-10-12 12:30:00,61.68,61.8,61.44,61.78,9900.0,55.3585,55.4662,55.1431,55.4483,9900.0
2007-10-12 13:00:00,61.71,61.71,61.32,61.38,10800.0,55.3855,55.3855,55.0354,55.0893,10800.0
2007-10-12 13:30:00,61.39,61.58,61.27,61.34,7000.0,55.0983,55.2688,54.9906,55.0534,7000.0
2007-10-12 14:00:00,61.33,61.57,61.29,61.38,8900.0,55.0444,55.2598,55.0085,55.0893,8900.0
2007-10-12 14:30:00,61.38,61.8,61.38,61.7,9000.0,55.0893,55.4662,55.0893,55.3765,9000.0
2007-10-12 15:00:00,61.57,61.87,61.4,61.52,16200.0,55.2598,55.5291,55.1072,55.2149,16200.0
2007-10-12 15:30:00,61.58,61.66,61.35,61.49,11500.0,55.2688,55.3406,55.0624,55.188,11500.0
2007-10-15 09:30:00,61.5,61.5,60.63,61.2,11200.0,55.197,55.197,54.4162,54.9277,11200.0
2007-10-15 10:00:00,61.04,61.04,60.3,60.73,17500.0,54.7841,54.7841,54.12,54.5059,17500.0
2007-10-15 10:30:00,60.58,60.9,60.29,60.35,38300.0,54.3713,54.6585,54.111,54.1649,38300.0
2007-10-15 11:00:00,60.35,60.54,60.11,60.52,20000.0,54.1649,54.3354,53.9494,54.3174,20000.0
2007-10-15 11:30:00,60.57,60.61,60.23,60.53,13300.0,54.3623,54.3982,54.0572,54.3264,13300.0
2007-10-15 12:00:00,60.53,60.58,60.13,60.13,8800.0,54.3264,54.3713,53.9674,53.9674,8800.0
2007-10-15 12:30:00,60.06,60.57,60.03,60.4,26100.0,53.9046,54.3623,53.8776,54.2097,26100.0
2007-10-15 13:00:00,60.38,60.49,60.32,60.41,9400.0,54.1918,54.2905,54.1379,54.2187,9400.0
2007-10-15 13:30:00,60.4,60.43,59.74,60.16,68000.0,54.2097,54.2367,53.6174,53.9943,68000.0
2007-10-15 14:00:00,60.08,60.27,59.91,60.24,19200.0,53.9225,54.0931,53.7699,54.0661,19200.0
2007-10-15 14:30:00,60.3,60.8,60.28,60.76,23100.0,54.12,54.5687,54.102,54.5328,23100.0
2007-10-15 15:00:00,60.72,60.72,60.01,60.17,22500.0,54.4969,54.4969,53.8597,54.0033,22500.0
2007-10-15 15:30:00,60.19,60.64,60.04,60.63,33200.0,54.0212,54.4251,53.8866,54.4162,33200.0
2007-10-16 09:30:00,60.11,60.35,59.88,60.33,6500.0,53.9494,54.1649,53.743,54.1469,6500.0
2007-10-16 10:00:00,60.35,60.39,59.83,60.09,14200.0,54.1649,54.2008,53.6981,53.9315,14200.0
2007-10-16 10:30:00,60.07,60.12,59.91,60.08,5300.0,53.9135,53.9584,53.7699,53.9225,5300.0
2007-10-16 11:00:00,60.1,60.12,59.5,59.99,25000.0,53.9405,53.9584,53.402,53.8417,25000.0
2007-10-16 11:30:00,59.99,60.18,59.91,60.15,27700.0,53.8417,54.0123,53.7699,53.9853,27700.0
2007-10-16 12:00:00,60.16,60.16,59.91,60.0,14900.0,53.9943,53.9943,53.7699,53.8507,14900.0
2007-10-16 12:30:00,60.0,60.09,59.96,60.03,3000.0,53.8507,53.9315,53.8148,53.8776,3000.0
2007-10-16 13:00:00,60.03,60.24,59.85,60.13,16700.0,53.8776,54.0661,53.7161,53.9674,16700.0
2007-10-16 13:30:00,60.02,60.17,59.91,60.16,9100.0,53.8687,54.0033,53.7699,53.9943,9100.0
2007-10-16 14:00:00,60.11,60.24,59.94,60.02,12200.0,53.9494,54.0661,53.7969,53.8687,12200.0
2007-10-16 14:30:00,60.05,60.21,60.0,60.17,21800.0,53.8956,54.0392,53.8507,54.0033,21800.0
2007-10-16 15:00:00,60.2,60.4,60.16,60.37,23000.0,54.0302,54.2097,53.9943,54.1828,23000.0
2007-10-16 15:30:00,60.37,60.74,60.26,60.57,99900.0,54.1828,54.5149,54.0841,54.3623,99900.0
2007-10-17 09:30:00,60.88,60.93,60.38,60.83,6300.0,54.6405,54.6854,54.1918,54.5957,6300.0
2007-10-17 10:00:00,60.75,60.9,60.41,60.42,8500.0,54.5239,54.6585,54.2187,54.2277,8500.0
2007-10-17 10:30:00,60.43,60.44,59.91,60.14,8300.0,54.2367,54.2456,53.7699,53.9764,8300.0
2007-10-17 11:00:00,60.1,60.14,59.67,59.98,8600.0,53.9405,53.9764,53.5545,53.8328,8600.0
2007-10-17 11:30:00,60.0,60.2,60.0,60.2,3200.0,53.8507,54.0302,53.8507,54.0302,3200.0
2007-10-17 12:00:00,60.04,60.3,60.01,60.24,11400.0,53.8866,54.12,53.8597,54.0661,11400.0
2007-10-17 12:30:00,60.23,60.42,60.11,60.33,13800.0,54.0572,54.2277,53.9494,54.1469,13800.0
2007-10-17 13:00:00,60.31,60.46,60.2,60.31,8800.0,54.129,54.2636,54.0302,54.129,8800.0
2007-10-17 13:30:00,60.35,60.45,60.1,60.39,14800.0,54.1649,54.2546,53.9405,54.2008,14800.0
2007-10-17 14:00:00,60.32,60.64,60.26,60.48,12400.0,54.1379,54.4251,54.0841,54.2815,12400.0
2007-10-17 14:30:00,60.47,60.47,60.16,60.39,14600.0,54.2726,54.2726,53.9943,54.2008,14600.0
2007-10-17 15:00:00,60.38,60.69,60.3,60.52,7500.0,54.1918,54.47,54.12,54.3174,7500.0
2007-10-17 15:30:00,60.58,60.94,60.11,60.84,29000.0,54.3713,54.6944,53.9494,54.6046,29000.0
2007-10-18 09:30:00,60.13,60.26,59.75,60.26,3800.0,53.9674,54.0841,53.6263,54.0841,3800.0
2007-10-18 10:00:00,60.13,60.63,59.98,60.55,4200.0,53.9674,54.4162,53.8328,54.3444,4200.0
2007-10-18 10:30:00,60.51,60.63,60.21,60.21,5500.0,54.3085,54.4162,54.0392,54.0392,5500.0
2007-10-18 11:00:00,60.26,60.39,60.15,60.39,7900.0,54.0841,54.2008,53.9853,54.2008,7900.0
2007-10-18 11:30:00,60.39,61.03,60.38,60.92,9200.0,54.2008,54.7752,54.1918,54.6764,9200.0
2007-10-18 12:00:00,60.92,61.18,60.8,61.14,7800.0,54.6764,54.9098,54.5687,54.8739,7800.0
2007-10-18 12:30:00,61.13,61.31,60.99,61.18,6800.0,54.8649,55.0265,54.7393,54.9098,6800.0
2007-10-18 13:00:00,61.16,61.16,60.54,60.77,8000.0,54.8918,54.8918,54.3354,54.5418,8000.0
2007-10-18 13:30:00,60.74,60.83,60.61,60.74,18000.0,54.5149,54.5957,54.3982,54.5149,18000.0
2007-10-18 14:00:00,60.69,60.75,60.56,60.6,9500.0,54.47,54.5239,54.3533,54.3892,9500.0
2007-10-18 14:30:00,60.57,60.83,60.45,60.71,17600.0,54.3623,54.5957,54.2546,54.488,17600.0
2007-10-18 15:00:00,60.73,61.01,60.7,60.71,15400.0,54.5059,54.7572,54.479,54.488,15400.0
2007-10-18 15:30:00,60.84,60.85,60.63,60.79,39200.0,54.6046,54.6136,54.4162,54.5598,39200.0
2007-10-19 09:30:00,60.6,60.72,59.96,60.03,20300.0,54.3892,54.4969,53.8148,53.8776,20300.0
2007-10-19 10:00:00,59.95,60.01,59.76,60.01,6800.0,53.8058,53.8597,53.6353,53.8597,6800.0
2007-10-19 10:30:00,59.97,60.04,59.76,59.79,7000.0,53.8238,53.8866,53.6353,53.6622,7000.0
2007-10-19 11:00:00,59.85,60.13,59.82,60.12,6700.0,53.7161,53.9674,53.6892,53.9584,6700.0
2007-10-19 11:30:00,60.11,60.62,59.76,60.47,19600.0,53.9494,54.4072,53.6353,54.2726,19600.0
2007-10-19 12:00:00,60.48,60.71,60.4,60.56,6900.0,54.2815,54.488,54.2097,54.3533,6900.0
2007-10-19 12:30:00,60.59,60.71,60.43,60.69,9100.0,54.3803,54.488,54.2367,54.47,9100.0
2007-10-19 13:00:00,60.66,60.67,60.03,60.27,10100.0,54.4431,54.4521,53.8776,54.0931,10100.0
2007-10-19 13:30:00,60.24,60.44,60.07,60.37,8300.0,54.0661,54.2456,53.9135,54.1828,8300.0
2007-10-19 14:00:00,60.39,60.42,59.92,59.97,18200.0,54.2008,54.2277,53.7789,53.8238,18200.0
2007-10-19 14:30:00,59.95,60.18,59.82,59.89,34200.0,53.8058,54.0123,53.6892,53.752,34200.0
2007-10-19 15:00:00,59.93,60.42,59.88,60.14,31600.0,53.7879,54.2277,53.743,53.9764,31600.0
2007-10-19 15:30:00,60.14,60.39,59.97,60.0,41600.0,53.9764,54.2008,53.8238,53.8507,41600.0
2007-10-22 09:30:00,58.73,59.68,58.27,59.48,48500.0,52.7109,53.5635,52.298,53.384,48500.0
2007-10-22 10:00:00,59.45,60.23,59.41,59.87,25400.0,53.3571,54.0572,53.3212,53.734,25400.0
2007-10-22 10:30:00,59.81,59.81,58.94,59.0,22300.0,53.6802,53.6802,52.8994,52.9532,22300.0
2007-10-22 11:00:00,59.06,59.24,59.02,59.15,21600.0,53.0071,53.1686,52.9712,53.0878,21600.0
2007-10-22 11:30:00,59.27,59.93,59.15,59.88,35300.0,53.1955,53.7879,53.0878,53.743,35300.0
2007-10-22 12:00:00,59.93,59.93,59.59,59.64,13600.0,53.7879,53.7879,53.4827,53.5276,13600.0
2007-10-22 12:30:00,59.68,60.32,59.64,60.32,16000.0,53.5635,54.1379,53.5276,54.1379,16000.0
2007-10-22 13:00:00,60.35,60.4,60.0,60.24,18700.0,54.1649,54.2097,53.8507,54.0661,18700.0
2007-10-22 13:30:00,60.19,60.47,60.01,60.05,11900.0,54.0212,54.2726,53.8597,53.8956,11900.0
2007-10-22 14:00:00,60.02,60.24,59.97,60.04,12800.0,53.8687,54.0661,53.8238,53.8866,12800.0
2007-10-22 14:30:00,60.06,60.25,59.8,60.06,14700.0,53.9046,54.0751,53.6712,53.9046,14700.0
2007-10-22 15:00:00,60.09,60.19,59.86,60.18,24100.0,53.9315,54.0212,53.7251,54.0123,24100.0
2007-10-22 15:30:00,60.17,61.12,60.17,61.05,41400.0,54.0033,54.8559,54.0033,54.7931,41400.0
2007-10-23 09:30:00,61.53,61.53,60.99,61.25,11800.0,55.2239,55.2239,54.7393,54.9726,11800.0
2007-10-23 10:00:00,61.15,61.85,61.05,61.85,17000.0,54.8829,55.5111,54.7931,55.5111,17000.0
2007-10-23 10:30:00,61.93,62.07,61.68,61.91,13200.0,55.5829,55.7086,55.3585,55.565,13200.0
2007-10-23 11:00:00,61.9,61.99,61.09,61.26,15700.0,55.556,55.6368,54.829,54.9816,15700.0
2007-10-23 11:30:00,61.3,61.72,61.14,61.57,7100.0,55.0175,55.3944,54.8739,55.2598,7100.0
2007-10-23 12:00:00,61.54,61.86,61.52,61.82,10900.0,55.2329,55.5201,55.2149,55.4842,10900.0
2007-10-23 12:30:00,61.78,62.06,61.78,61.85,15200.0,55.4483,55.6996,55.4483,55.5111,15200.0
2007-10-23 13:00:00,61.85,62.26,61.79,62.15,10200.0,55.5111,55.8791,55.4573,55.7804,10200.0
2007-10-23 13:30:00,62.12,62.59,62.12,62.43,14700.0,55.7534,56.1753,55.7534,56.0317,14700.0
2007-10-23 14:00:00,62.37,62.92,62.34,62.92,28100.0,55.9778,56.4715,55.9509,56.4715,28100.0
2007-10-23 14:30:00,62.92,63.21,62.92,62.95,34300.0,56.4715,56.7317,56.4715,56.4984,34300.0
2007-10-23 15:00:00,63.05,63.6,62.82,63.56,41000.0,56.5881,57.0818,56.3817,57.0459,41000.0
2007-10-23 15:30:00,63.56,63.84,63.01,63.2,42200.0,57.0459,57.2972,56.5522,56.7228,42200.0
2007-10-24 09:30:00,62.97,64.23,62.9,63.07,17200.0,56.5163,57.6472,56.4535,56.6061,17200.0
2007-10-24 10:00:00,63.04,63.04,62.49,62.85,12400.0,56.5792,56.5792,56.0855,56.4086,12400.0
2007-10-24 10:30:00,62.69,62.98,61.91,62.09,17900.0,56.265,56.5253,55.565,55.7265,17900.0
2007-10-24 11:00:00,62.09,62.22,61.55,61.7,9000.0,55.7265,55.8432,55.2419,55.3765,9000.0
2007-10-24 11:30:00,61.8,62.53,61.8,62.45,12700.0,55.4662,56.1214,55.4662,56.0496,12700.0
2007-10-24 12:00:00,62.43,62.43,61.68,61.86,15900.0,56.0317,56.0317,55.3585,55.5201,15900.0
2007-10-24 12:30:00,61.82,61.98,61.73,61.73,3600.0,55.4842,55.6278,55.4034,55.4034,3600.0
2007-10-24 13:00:00,61.83,61.9,61.58,61.8,4800.0,55.4932,55.556,55.2688,55.4662,4800.0
2007-10-24 13:30:00,61.75,62.1,61.75,62.1,8400.0,55.4214,55.7355,55.4214,55.7355,8400.0
2007-10-24 14:00:00,62.07,62.47,61.68,62.36,26900.0,55.7086,56.0676,55.3585,55.9689,26900.0
2007-10-24 14:30:00,62.37,62.43,61.73,62.32,22200.0,55.9778,56.0317,55.4034,55.933,22200.0
2007-10-24 15:00:00,62.26,62.78,62.09,62.41,26700.0,55.8791,56.3458,55.7265,56.0137,26700.0
2007-10-24 15:30:00,62.51,62.6,61.91,62.27,30300.0,56.1035,56.1843,55.565,55.8881,30300.0
2007-10-25 09:30:00,62.32,62.57,61.9,61.9,10700.0,55.933,56.1573,55.556,55.556,10700.0
2007-10-25 10:00:00,62.04,62.85,61.9,62.63,12000.0,55.6816,56.4086,55.556,56.2112,12000.0
2007-10-25 10:30:00,62.74,63.05,62.33,63.0,10400.0,56.3099,56.5881,55.9419,56.5433,10400.0
2007-10-25 11:00:00,63.16,63.16,62.83,63.04,11200.0,56.6869,56.6869,56.3907,56.5792,11200.0
2007-10-25 11:30:00,63.04,63.22,62.9,62.9,14400.0,56.5792,56.7407,56.4535,56.4535,14400.0
2007-10-25 12:00:00,62.9,63.5,62.9,63.5,10700.0,56.4535,56.992,56.4535,56.992,10700.0
2007-10-25 12:30:00,63.5,63.59,63.14,63.52,12900.0,56.992,57.0728,56.6689,57.01,12900.0
2007-10-25 13:00:00,63.39,63.6,63.22,63.57,13600.0,56.8933,57.0818,56.7407,57.0548,13600.0
2007-10-25 13:30:00,63.59,63.65,63.42,63.56,16100.0,57.0728,57.1266,56.9202,57.0459,16100.0
2007-10-25 14:00:00,63.52,63.98,63.45,63.91,22700.0,57.01,57.4228,56.9471,57.36,22700.0
2007-10-25 14:30:00,63.97,64.12,63.49,64.12,25300.0,57.4138,57.5485,56.983,57.5485,25300.0
2007-10-25 15:00:00,64.13,64.16,63.67,63.98,21800.0,57.5574,57.5844,57.1446,57.4228,21800.0
2007-10-25 15:30:00,64.01,64.24,63.76,64.01,43200.0,57.4497,57.6562,57.2254,57.4497,43200.0
2007-10-26 09:30:00,64.66,64.91,64.27,64.45,68000.0,58.0331,58.2575,57.6831,57.8447,68000.0
2007-10-26 10:00:00,64.46,64.67,64.36,64.62,16200.0,57.8536,58.0421,57.7639,57.9972,16200.0
2007-10-26 10:30:00,64.63,64.88,64.51,64.88,23700.0,58.0062,58.2306,57.8985,58.2306,23700.0
2007-10-26 11:00:00,64.79,64.79,64.48,64.56,12400.0,58.1498,58.1498,57.8716,57.9434,12400.0
2007-10-26 11:30:00,64.5,64.54,63.69,63.69,15700.0,57.8895,57.9254,57.1625,57.1625,15700.0
2007-10-26 12:00:00,63.65,63.92,63.33,63.92,9900.0,57.1266,57.369,56.8394,57.369,9900.0
2007-10-26 12:30:00,63.92,64.3,63.81,64.3,6400.0,57.369,57.71,57.2702,57.71,6400.0
2007-10-26 13:00:00,64.31,64.31,63.95,64.0,8400.0,57.719,57.719,57.3959,57.4408,8400.0
2007-10-26 13:30:00,63.95,64.0,63.7,64.0,4600.0,57.3959,57.4408,57.1715,57.4408,4600.0
2007-10-26 14:00:00,64.0,64.69,63.94,64.51,16800.0,57.4408,58.0601,57.3869,57.8985,16800.0
2007-10-26 14:30:00,64.46,64.51,63.86,63.91,10800.0,57.8536,57.8985,57.3151,57.36,10800.0
2007-10-26 15:00:00,63.96,64.11,63.89,63.91,12900.0,57.4049,57.5395,57.342,57.36,12900.0
2007-10-26 15:30:00,63.91,64.35,63.91,64.29,33200.0,57.36,57.7549,57.36,57.701,33200.0
2007-10-29 09:30:00,64.38,64.38,62.82,62.82,18300.0,57.7818,57.7818,56.3817,56.3817,18300.0
2007-10-29 10:00:00,62.86,63.0,60.98,61.32,35100.0,56.4176,56.5433,54.7303,55.0354,35100.0
2007-10-29 10:30:00,61.4,61.43,61.13,61.29,23300.0,55.1072,55.1342,54.8649,55.0085,23300.0
2007-10-29 11:00:00,61.29,62.08,61.28,62.01,22500.0,55.0085,55.7175,54.9995,55.6547,22500.0
2007-10-29 11:30:00,62.01,62.11,61.95,62.0,21300.0,55.6547,55.7445,55.6009,55.6457,21300.0
2007-10-29 12:00:00,61.96,62.39,61.96,62.27,17600.0,55.6098,55.9958,55.6098,55.8881,17600.0
2007-10-29 12:30:00,62.18,62.57,62.14,62.5,21400.0,55.8073,56.1573,55.7714,56.0945,21400.0
2007-10-29 13:00:00,62.5,62.73,62.5,62.7,8400.0,56.0945,56.3009,56.0945,56.274,8400.0
2007-10-29 13:30:00,62.69,62.75,62.6,62.75,11500.0,56.265,56.3189,56.1843,56.3189,11500.0
2007-10-29 14:00:00,62.77,62.88,62.0,62.05,11100.0,56.3368,56.4356,55.6457,55.6906,11100.0
2007-10-29 14:30:00,61.96,62.3,61.63,62.27,21700.0,55.6098,55.915,55.3137,55.8881,21700.0
2007-10-29 15:00:00,62.27,62.87,62.27,62.87,19500.0,55.8881,56.4266,55.8881,56.4266,19500.0
2007-10-29 15:30:00,62.79,62.79,62.0,62.32,51200.0,56.3548,56.3548,55.6457,55.933,51200.0
2007-10-30 09:30:00,62.39,63.86,62.39,63.51,23300.0,55.9958,57.3151,55.9958,57.001,23300.0
2007-10-30 10:00:00,63.53,64.0,63.13,63.74,31600.0,57.0189,57.4408,56.6599,57.2074,31600.0
2007-10-30 10:30:00,63.74,63.75,63.03,63.57,30500.0,57.2074,57.2164,56.5702,57.0548,30500.0
2007-10-30 11:00:00,63.54,64.08,63.22,63.55,22100.0,57.0279,57.5126,56.7407,57.0369,22100.0
2007-10-30 11:30:00,63.66,64.16,63.62,63.71,17300.0,57.1356,57.5844,57.0997,57.1805,17300.0
2007-10-30 12:00:00,63.76,64.1,63.71,64.0,37200.0,57.2254,57.5305,57.1805,57.4408,37200.0
2007-10-30 12:30:00,63.95,64.27,63.88,64.21,23800.0,57.3959,57.6831,57.3331,57.6292,23800.0
2007-10-30 13:00:00,64.21,64.85,64.21,64.85,41400.0,57.6292,58.2037,57.6292,58.2037,41400.0
2007-10-30 13:30:00,64.86,65.75,64.86,65.66,34100.0,58.2126,59.0114,58.2126,58.9306,34100.0
2007-10-30 14:00:00,65.64,66.36,65.43,66.2,47600.0,58.9127,59.5589,58.7242,59.4153,47600.0
2007-10-30 14:30:00,66.14,66.15,65.69,65.95,32700.0,59.3614,59.3704,58.9576,59.1909,32700.0
2007-10-30 15:00:00,65.9,65.98,65.51,65.67,79100.0,59.146,59.2178,58.796,58.9396,79100.0
2007-10-30 15:30:00,65.67,65.72,64.37,64.4,87600.0,58.9396,58.9845,57.7729,57.7998,87600.0
2007-10-31 09:30:00,60.21,61.25,55.7,56.05,343600.0,54.0392,54.9726,49.9914,50.3056,343600.0
2007-10-31 10:00:00,55.92,56.0,53.06,54.06,388300.0,50.1889,50.2607,47.622,48.5195,388300.0
2007-10-31 10:30:00,54.07,55.99,54.07,55.78,201600.0,48.5285,50.2517,48.5285,50.0632,201600.0
2007-10-31 11:00:00,55.78,56.6,55.75,56.58,375200.0,50.0632,50.7992,50.0363,50.7812,375200.0
2007-10-31 11:30:00,56.5,56.5,55.53,55.9,123100.0,50.7094,50.7094,49.8388,50.1709,123100.0
2007-10-31 12:00:00,55.96,56.92,55.75,56.37,188800.0,50.2248,51.0864,50.0363,50.5928,188800.0
2007-10-31 12:30:00,56.42,56.42,55.92,56.1,56000.0,50.6376,50.6376,50.1889,50.3504,56000.0
2007-10-31 13:00:00,56.1,56.1,55.02,55.2,281600.0,50.3504,50.3504,49.3811,49.5427,281600.0
2007-10-31 13:30:00,55.2,56.02,55.0,55.84,91400.0,49.5427,50.2786,49.3632,50.1171,91400.0
2007-10-31 14:00:00,55.76,58.48,55.68,57.01,76500.0,50.0453,52.4865,49.9735,51.1672,76500.0
2007-10-31 14:30:00,57.0,57.74,56.09,57.44,70900.0,51.1582,51.8223,50.3415,51.5531,70900.0
2007-10-31 15:00:00,57.46,57.65,56.6,56.96,61900.0,51.571,51.7416,50.7992,51.1223,61900.0
2007-10-31 15:30:00,56.97,57.96,56.77,57.18,109300.0,51.1313,52.0198,50.9518,51.3197,109300.0
2007-11-01 09:30:00,56.6,57.31,56.0,56.87,45000.0,50.7992,51.4364,50.2607,51.0415,45000.0
2007-11-01 10:00:00,56.86,57.88,56.86,57.42,82000.0,51.0325,51.948,51.0325,51.5351,82000.0
2007-11-01 10:30:00,57.4,57.45,57.07,57.3,87300.0,51.5172,51.5621,51.221,51.4274,87300.0
2007-11-01 11:00:00,57.3,57.47,57.15,57.35,54400.0,51.4274,51.58,51.2928,51.4723,54400.0
2007-11-01 11:30:00,57.43,57.45,56.62,57.0,46300.0,51.5441,51.5621,50.8171,51.1582,46300.0
2007-11-01 12:00:00,57.1,57.37,57.1,57.24,23000.0,51.2479,51.4903,51.2479,51.3736,23000.0
2007-11-01 12:30:00,57.23,57.6,57.19,57.55,28100.0,51.3646,51.6967,51.3287,51.6518,28100.0
2007-11-01 13:00:00,57.56,57.75,57.47,57.6,21000.0,51.6608,51.8313,51.58,51.6967,21000.0
2007-11-01 13:30:00,57.6,57.7,57.6,57.64,60700.0,51.6967,51.7864,51.6967,51.7326,60700.0
2007-11-01 14:00:00,57.64,57.76,57.59,57.6,41900.0,51.7326,51.8403,51.6877,51.6967,41900.0
2007-11-01 14:30:00,57.61,57.85,57.59,57.66,41400.0,51.7057,51.9211,51.6877,51.7505,41400.0
2007-11-01 15:00:00,57.66,57.75,56.73,56.73,94000.0,51.7505,51.8313,50.9159,50.9159,94000.0
2007-11-01 15:30:00,56.68,57.24,56.38,57.15,186700.0,50.871,51.3736,50.6017,51.2928,186700.0
2007-11-02 09:30:00,57.68,57.68,55.8,56.1,60100.0,51.7685,51.7685,50.0812,50.3504,60100.0
2007-11-02 10:00:00,56.18,56.94,56.01,56.94,41200.0,50.4222,51.1043,50.2696,51.1043,41200.0
2007-11-02 10:30:00,56.94,57.01,56.55,56.83,55900.0,51.1043,51.1672,50.7543,51.0056,55900.0
2007-11-02 11:00:00,56.85,57.11,56.43,56.44,65500.0,51.0236,51.2569,50.6466,50.6556,65500.0
2007-11-02 11:30:00,56.51,57.02,56.51,56.79,34900.0,50.7184,51.1761,50.7184,50.9697,34900.0
2007-11-02 12:00:00,56.84,57.03,56.52,57.03,28000.0,51.0146,51.1851,50.7274,51.1851,28000.0
2007-11-02 12:30:00,57.04,57.43,56.79,57.36,24700.0,51.1941,51.5441,50.9697,51.4813,24700.0
2007-11-02 13:00:00,57.35,57.63,56.93,57.2,34000.0,51.4723,51.7236,51.0954,51.3377,34000.0
2007-11-02 13:30:00,57.18,57.28,56.75,57.15,17300.0,51.3197,51.4095,50.9338,51.2928,17300.0
2007-11-02 14:00:00,57.16,57.16,56.53,56.76,36400.0,51.3018,51.3018,50.7364,50.9428,36400.0
2007-11-02 14:30:00,56.78,56.91,56.52,56.74,40900.0,50.9607,51.0774,50.7274,50.9248,40900.0
2007-11-02 15:00:00,56.75,57.0,56.59,56.72,32300.0,50.9338,51.1582,50.7902,50.9069,32300.0
2007-11-02 15:30:00,56.74,57.32,56.72,57.32,46000.0,50.9248,51.4454,50.9069,51.4454,46000.0
2007-11-05 09:30:00,56.61,56.61,55.93,56.53,37200.0,50.8082,50.8082,50.1978,50.7364,37200.0
2007-11-05 10:00:00,56.53,57.07,56.53,57.0,48900.0,50.7364,51.221,50.7364,51.1582,48900.0
2007-11-05 10:30:00,57.0,57.48,56.96,57.03,28700.0,51.1582,51.589,51.1223,51.1851,28700.0
2007-11-05 11:00:00,57.02,57.32,56.95,57.03,27500.0,51.1761,51.4454,51.1133,51.1851,27500.0
2007-11-05 11:30:00,57.03,57.48,57.03,57.45,42700.0,51.1851,51.589,51.1851,51.5621,42700.0
2007-11-05 12:00:00,57.46,57.55,57.28,57.36,28400.0,51.571,51.6518,51.4095,51.4813,28400.0
2007-11-05 12:30:00,57.31,57.58,57.21,57.57,21100.0,51.4364,51.6787,51.3467,51.6698,21100.0
2007-11-05 13:00:00,57.51,57.59,57.2,57.26,12400.0,51.6159,51.6877,51.3377,51.3915,12400.0
2007-11-05 13:30:00,57.22,57.31,57.12,57.26,11700.0,51.3556,51.4364,51.2659,51.3915,11700.0
2007-11-05 14:00:00,57.26,57.55,57.15,57.19,15700.0,51.3915,51.6518,51.2928,51.3287,15700.0
2007-11-05 14:30:00,57.24,57.55,57.1,57.4,20800.0,51.3736,51.6518,51.2479,51.5172,20800.0
2007-11-05 15:00:00,57.45,57.97,57.27,57.34,34900.0,51.5621,52.0288,51.4005,51.4633,34900.0
2007-11-05 15:30:00,57.3,57.51,56.93,57.0,65300.0,51.4274,51.6159,51.0954,51.1582,65300.0
2007-11-06 09:30:00,57.15,57.32,56.48,56.89,36500.0,51.2928,51.4454,50.6915,51.0595,36500.0
2007-11-06 10:00:00,56.79,57.04,56.43,56.71,40400.0,50.9697,51.1941,50.6466,50.8979,40400.0
2007-11-06 10:30:00,56.67,56.78,56.28,56.5,38700.0,50.862,50.9607,50.512,50.7094,38700.0
2007-11-06 11:00:00,56.5,56.92,56.43,56.66,27300.0,50.7094,51.0864,50.6466,50.853,27300.0
2007-11-06 11:30:00,56.61,56.89,56.45,56.72,24800.0,50.8082,51.0595,50.6646,50.9069,24800.0
2007-11-06 12:00:00,56.73,56.9,56.57,56.64,28000.0,50.9159,51.0684,50.7723,50.8351,28000.0
2007-11-06 12:30:00,56.64,56.9,56.64,56.81,29000.0,50.8351,51.0684,50.8351,50.9877,29000.0
2007-11-06 13:00:00,56.84,56.9,56.63,56.71,17400.0,51.0146,51.0684,50.8261,50.8979,17400.0
2007-11-06 13:30:00,56.72,56.9,56.66,56.77,27000.0,50.9069,51.0684,50.853,50.9518,27000.0
2007-11-06 14:00:00,56.74,56.81,56.46,56.63,29700.0,50.9248,50.9877,50.6735,50.8261,29700.0
2007-11-06 14:30:00,56.63,56.69,56.02,56.28,49500.0,50.8261,50.88,50.2786,50.512,49500.0
2007-11-06 15:00:00,56.25,56.52,56.14,56.23,54600.0,50.4851,50.7274,50.3863,50.4671,54600.0
2007-11-06 15:30:00,56.23,57.38,56.12,57.1,83600.0,50.4671,51.4992,50.3684,51.2479,83600.0
2007-11-07 09:30:00,56.2,56.66,56.02,56.15,21000.0,50.4402,50.853,50.2786,50.3953,21000.0
2007-11-07 10:00:00,56.07,56.25,56.07,56.11,20800.0,50.3235,50.4851,50.3235,50.3594,20800.0
2007-11-07 10:30:00,56.11,56.95,56.05,56.75,37400.0,50.3594,51.1133,50.3056,50.9338,37400.0
2007-11-07 11:00:00,56.75,57.71,56.71,57.59,29700.0,50.9338,51.7954,50.8979,51.6877,29700.0
2007-11-07 11:30:00,57.62,57.96,57.58,57.88,23400.0,51.7146,52.0198,51.6787,51.948,23400.0
2007-11-07 12:00:00,57.9,57.97,57.37,57.46,20400.0,51.9659,52.0288,51.4903,51.571,20400.0
2007-11-07 12:30:00,57.49,57.72,57.26,57.44,24400.0,51.598,51.8044,51.3915,51.5531,24400.0
2007-11-07 13:00:00,57.4,57.56,57.0,57.24,37200.0,51.5172,51.6608,51.1582,51.3736,37200.0
2007-11-07 13:30:00,57.3,57.3,56.91,57.23,30400.0,51.4274,51.4274,51.0774,51.3646,30400.0
2007-11-07 14:00:00,57.2,57.2,56.82,56.9,33400.0,51.3377,51.3377,50.9966,51.0684,33400.0
2007-11-07 14:30:00,56.89,56.95,56.46,56.56,31000.0,51.0595,51.1133,50.6735,50.7633,31000.0
2007-11-07 15:00:00,56.61,56.71,56.47,56.5,89500.0,50.8082,50.8979,50.6825,50.7094,89500.0
2007-11-07 15:30:00,56.53,56.66,56.13,56.13,144400.0,50.7364,50.853,50.3774,50.3774,144400.0
2007-11-08 09:30:00,56.4,56.52,55.63,56.52,43900.0,50.6197,50.7274,49.9286,50.7274,43900.0
2007-11-08 10:00:00,56.47,57.0,56.24,56.8,31000.0,50.6825,51.1582,50.4761,50.9787,31000.0
2007-11-08 10:30:00,56.81,56.98,56.54,56.9,53200.0,50.9877,51.1402,50.7453,51.0684,53200.0
2007-11-08 11:00:00,56.96,57.98,56.91,57.18,37700.0,51.1223,52.0377,51.0774,51.3197,37700.0
2007-11-08 11:30:00,57.21,57.22,56.55,56.66,150600.0,51.3467,51.3556,50.7543,50.853,150600.0
2007-11-08 12:00:00,56.66,56.81,56.45,56.79,23600.0,50.853,50.9877,50.6646,50.9697,23600.0
2007-11-08 12:30:00,56.92,57.06,56.47,56.67,16700.0,51.0864,51.212,50.6825,50.862,16700.0
2007-11-08 13:00:00,56.59,56.72,56.22,56.58,17600.0,50.7902,50.9069,50.4581,50.7812,17600.0
2007-11-08 13:30:00,56.75,56.82,56.31,56.47,21600.0,50.9338,50.9966,50.5389,50.6825,21600.0
2007-11-08 14:00:00,56.43,56.5,56.06,56.24,28300.0,50.6466,50.7094,50.3145,50.4761,28300.0
2007-11-08 14:30:00,56.29,56.35,55.95,56.15,28000.0,50.521,50.5748,50.2158,50.3953,28000.0
2007-11-08 15:00:00,56.21,56.58,56.06,56.41,69500.0,50.4492,50.7812,50.3145,50.6287,69500.0
2007-11-08 15:30:00,56.45,56.51,55.91,56.2,180500.0,50.6646,50.7184,50.1799,50.4402,180500.0
2007-11-09 09:30:00,55.5,55.57,54.82,55.45,55300.0,49.8119,49.8747,49.2016,49.767,55300.0
2007-11-09 10:00:00,55.44,56.06,55.35,55.64,26300.0,49.7581,50.3145,49.6773,49.9376,26300.0
2007-11-09 10:30:00,55.7,55.75,55.34,55.75,20900.0,49.9914,50.0363,49.6683,50.0363,20900.0
2007-11-09 11:00:00,55.72,55.88,55.47,55.8,50200.0,50.0094,50.153,49.785,50.0812,50200.0
2007-11-09 11:30:00,55.81,56.07,55.64,56.07,25800.0,50.0901,50.3235,49.9376,50.3235,25800.0
2007-11-09 12:00:00,56.04,56.04,55.49,55.68,10500.0,50.2966,50.2966,49.8029,49.9735,10500.0
2007-11-09 12:30:00,55.7,55.9,55.59,55.71,22700.0,49.9914,50.1709,49.8927,50.0004,22700.0
2007-11-09 13:00:00,55.64,55.93,55.48,55.77,13100.0,49.9376,50.1978,49.794,50.0542,13100.0
2007-11-09 13:30:00,55.87,55.87,55.68,55.8,15300.0,50.144,50.144,49.9735,50.0812,15300.0
2007-11-09 14:00:00,55.82,56.34,55.72,56.34,29900.0,50.0991,50.5658,50.0094,50.5658,29900.0
2007-11-09 14:30:00,56.27,56.34,55.65,55.82,23100.0,50.503,50.5658,49.9465,50.0991,23100.0
2007-11-09 15:00:00,55.81,56.04,55.57,55.68,34100.0,50.0901,50.2966,49.8747,49.9735,34100.0
2007-11-09 15:30:00,55.69,55.97,55.25,55.31,77100.0,49.9824,50.2337,49.5875,49.6414,77100.0
2007-11-12 09:30:00,55.18,56.25,54.75,56.13,21400.0,49.5247,50.4851,49.1388,50.3774,21400.0
2007-11-12 10:00:00,56.21,56.86,56.14,56.6,20500.0,50.4492,51.0325,50.3863,50.7992,20500.0
2007-11-12 10:30:00,56.59,57.22,56.59,57.07,19000.0,50.7902,51.3556,50.7902,51.221,19000.0
2007-11-12 11:00:00,57.05,57.67,57.03,57.41,36700.0,51.2031,51.7595,51.1851,51.5262,36700.0
2007-11-12 11:30:00,57.44,57.44,57.11,57.11,42400.0,51.5531,51.5531,51.2569,51.2569,42400.0
2007-11-12 12:00:00,57.18,57.3,56.92,56.95,18500.0,51.3197,51.4274,51.0864,51.1133,18500.0
2007-11-12 12:30:00,56.95,57.06,56.84,56.91,21900.0,51.1133,51.212,51.0146,51.0774,21900.0
2007-11-12 13:00:00,56.97,57.06,56.87,56.93,14600.0,51.1313,51.212,51.0415,51.0954,14600.0
2007-11-12 13:30:00,56.95,57.01,56.73,56.8,29400.0,51.1133,51.1672,50.9159,50.9787,29400.0
2007-11-12 14:00:00,56.86,57.08,56.77,56.93,35900.0,51.0325,51.23,50.9518,51.0954,35900.0
2007-11-12 14:30:00,56.92,57.19,56.78,56.78,28200.0,51.0864,51.3287,50.9607,50.9607,28200.0
2007-11-12 15:00:00,56.79,57.16,56.66,57.0,30700.0,50.9697,51.3018,50.853,51.1582,30700.0
2007-11-12 15:30:00,57.0,57.23,56.55,56.77,46000.0,51.1582,51.3646,50.7543,50.9518,46000.0
2007-11-13 09:30:00,57.21,57.29,56.39,56.52,10200.0,51.3467,51.4185,50.6107,50.7274,10200.0
2007-11-13 10:00:00,56.51,57.0,56.51,56.88,18100.0,50.7184,51.1582,50.7184,51.0505,18100.0
2007-11-13 10:30:00,56.85,56.94,56.52,56.61,33100.0,51.0236,51.1043,50.7274,50.8082,33100.0
2007-11-13 11:00:00,56.57,56.73,56.34,56.5,32000.0,50.7723,50.9159,50.5658,50.7094,32000.0
2007-11-13 11:30:00,56.52,56.55,55.42,55.53,28200.0,50.7274,50.7543,49.7401,49.8388,28200.0
2007-11-13 12:00:00,55.53,55.6,55.12,55.27,42500.0,49.8388,49.9017,49.4709,49.6055,42500.0
2007-11-13 12:30:00,55.25,55.58,55.06,55.56,40400.0,49.5875,49.8837,49.417,49.8658,40400.0
2007-11-13 13:00:00,55.52,55.58,55.25,55.44,24100.0,49.8299,49.8837,49.5875,49.7581,24100.0
2007-11-13 13:30:00,55.39,55.55,55.33,55.5,36800.0,49.7132,49.8568,49.6593,49.8119,36800.0
2007-11-13 14:00:00,55.5,55.86,55.49,55.6,48300.0,49.8119,50.135,49.8029,49.9017,48300.0
2007-11-13 14:30:00,55.58,55.85,55.19,55.27,105900.0,49.8837,50.126,49.5337,49.6055,105900.0
2007-11-13 15:00:00,55.36,55.52,54.6,54.84,82700.0,49.6863,49.8299,49.0042,49.2196,82700.0
2007-11-13 15:30:00,54.84,55.55,54.78,55.38,76000.0,49.2196,49.8568,49.1657,49.7042,76000.0
2007-11-14 09:30:00,55.63,56.29,55.57,55.95,17300.0,49.9286,50.521,49.8747,50.2158,17300.0
2007-11-14 10:00:00,55.95,56.39,55.91,56.3,17500.0,50.2158,50.6107,50.1799,50.5299,17500.0
2007-11-14 10:30:00,56.3,56.59,56.04,56.21,17800.0,50.5299,50.7902,50.2966,50.4492,17800.0
2007-11-14 11:00:00,56.19,56.19,55.66,55.68,19800.0,50.4312,50.4312,49.9555,49.9735,19800.0
2007-11-14 11:30:00,55.65,56.12,55.5,56.12,12400.0,49.9465,50.3684,49.8119,50.3684,12400.0
2007-11-14 12:00:00,56.04,56.33,56.04,56.31,12800.0,50.2966,50.5569,50.2966,50.5389,12800.0
2007-11-14 12:30:00,56.25,56.25,55.66,55.66,9800.0,50.4851,50.4851,49.9555,49.9555,9800.0
2007-11-14 13:00:00,55.66,55.87,55.51,55.79,11400.0,49.9555,50.144,49.8209,50.0722,11400.0
2007-11-14 13:30:00,55.74,55.9,55.47,55.47,14600.0,50.0273,50.1709,49.785,49.785,14600.0
2007-11-14 14:00:00,55.47,55.71,55.36,55.59,14200.0,49.785,50.0004,49.6863,49.8927,14200.0
2007-11-14 14:30:00,55.58,55.93,55.12,55.93,51300.0,49.8837,50.1978,49.4709,50.1978,51300.0
2007-11-14 15:00:00,55.92,56.15,55.81,55.83,31800.0,50.1889,50.3953,50.0901,50.1081,31800.0
2007-11-14 15:30:00,55.91,56.04,55.49,55.66,76200.0,50.1799,50.2966,49.8029,49.9555,76200.0
2007-11-15 09:30:00,55.18,55.91,55.0,55.55,14300.0,49.5247,50.1799,49.3632,49.8568,14300.0
2007-11-15 10:00:00,55.57,56.07,55.56,56.07,14400.0,49.8747,50.3235,49.8658,50.3235,14400.0
2007-11-15 10:30:00,56.03,56.25,55.72,55.82,14200.0,50.2876,50.4851,50.0094,50.0991,14200.0
2007-11-15 11:00:00,55.77,56.05,55.6,56.0,8500.0,50.0542,50.3056,49.9017,50.2607,8500.0
2007-11-15 11:30:00,55.98,56.04,55.85,56.0,24700.0,50.2427,50.2966,50.126,50.2607,24700.0
2007-11-15 12:00:00,55.99,56.05,55.32,55.55,21400.0,50.2517,50.3056,49.6504,49.8568,21400.0
2007-11-15 12:30:00,55.68,55.8,55.64,55.72,12900.0,49.9735,50.0812,49.9376,50.0094,12900.0
2007-11-15 13:00:00,55.71,56.01,55.71,56.0,28000.0,50.0004,50.2696,50.0004,50.2607,28000.0
2007-11-15 13:30:00,55.9,56.14,55.69,55.69,17600.0,50.1709,50.3863,49.9824,49.9824,17600.0
2007-11-15 14:00:00,55.67,55.95,55.45,55.76,14300.0,49.9645,50.2158,49.767,50.0453,14300.0
2007-11-15 14:30:00,55.7,55.93,55.4,55.42,15100.0,49.9914,50.1978,49.7222,49.7401,15100.0
2007-11-15 15:00:00,55.39,56.08,55.29,56.01,48800.0,49.7132,50.3325,49.6234,50.2696,48800.0
2007-11-15 15:30:00,55.95,56.33,55.36,55.92,44100.0,50.2158,50.5569,49.6863,50.1889,44100.0
2007-11-16 09:30:00,56.11,56.77,56.11,56.12,71600.0,50.3594,50.9518,50.3594,50.3684,71600.0
2007-11-16 10:00:00,56.31,56.33,55.62,55.62,7400.0,50.5389,50.5569,49.9196,49.9196,7400.0
2007-11-16 10:30:00,55.72,55.73,55.36,55.63,17700.0,50.0094,50.0183,49.6863,49.9286,17700.0
2007-11-16 11:00:00,55.67,55.97,55.43,55.43,9500.0,49.9645,50.2337,49.7491,49.7491,9500.0
2007-11-16 11:30:00,55.36,55.9,55.33,55.7,13400.0,49.6863,50.1709,49.6593,49.9914,13400.0
2007-11-16 12:00:00,55.65,55.87,55.57,55.64,7700.0,49.9465,50.144,49.8747,49.9376,7700.0
2007-11-16 12:30:00,55.55,55.67,55.2,55.23,6100.0,49.8568,49.9645,49.5427,49.5696,6100.0
2007-11-16 13:00:00,55.2,55.39,55.14,55.14,7900.0,49.5427,49.7132,49.4888,49.4888,7900.0
2007-11-16 13:30:00,55.12,55.43,54.93,55.01,7400.0,49.4709,49.7491,49.3003,49.3721,7400.0
2007-11-16 14:00:00,55.08,55.37,54.81,55.36,12800.0,49.435,49.6952,49.1926,49.6863,12800.0
2007-11-16 14:30:00,55.32,55.32,54.86,55.09,9100.0,49.6504,49.6504,49.2375,49.4439,9100.0
2007-11-16 15:00:00,55.04,55.2,54.97,55.14,8300.0,49.3991,49.5427,49.3362,49.4888,8300.0
2007-11-16 15:30:00,54.98,55.57,54.79,55.36,22200.0,49.3452,49.8747,49.1747,49.6863,22200.0
2007-11-19 09:30:00,55.06,55.06,54.17,54.34,43400.0,49.417,49.417,48.6182,48.7708,43400.0
2007-11-19 10:00:00,54.33,54.61,54.13,54.27,67800.0,48.7618,49.0131,48.5823,48.708,67800.0
2007-11-19 10:30:00,54.36,54.36,53.75,53.85,34600.0,48.7888,48.7888,48.2413,48.331,34600.0
2007-11-19 11:00:00,53.84,54.0,53.48,53.5,17800.0,48.322,48.4657,47.9989,48.0169,17800.0
2007-11-19 11:30:00,53.54,53.74,53.14,53.28,27500.0,48.0528,48.2323,47.6938,47.8194,27500.0
2007-11-19 12:00:00,53.25,53.5,53.15,53.3,39100.0,47.7925,48.0169,47.7028,47.8374,39100.0
2007-11-19 12:30:00,53.34,53.44,53.2,53.36,8400.0,47.8733,47.963,47.7476,47.8912,8400.0
2007-11-19 13:00:00,53.36,53.42,53.19,53.24,15700.0,47.8912,47.9451,47.7387,47.7835,15700.0
2007-11-19 13:30:00,53.26,53.46,53.26,53.39,14000.0,47.8015,47.981,47.8015,47.9182,14000.0
2007-11-19 14:00:00,53.39,53.85,53.38,53.7,20800.0,47.9182,48.331,47.9092,48.1964,20800.0
2007-11-19 14:30:00,53.7,53.77,53.54,53.61,11700.0,48.1964,48.2592,48.0528,48.1156,11700.0
2007-11-19 15:00:00,53.59,53.88,53.5,53.75,19200.0,48.0977,48.3579,48.0169,48.2413,19200.0
2007-11-19 15:30:00,53.73,54.03,53.5,53.55,67800.0,48.2233,48.4926,48.0169,48.0618,67800.0
2007-11-20 09:30:00,53.7,54.86,53.6,54.73,27600.0,48.1964,49.2375,48.1066,49.1208,27600.0
2007-11-20 10:00:00,54.67,54.7,53.95,54.29,44500.0,49.067,49.0939,48.4208,48.7259,44500.0
2007-11-20 10:30:00,54.33,54.9,54.33,54.84,14400.0,48.7618,49.2734,48.7618,49.2196,14400.0
2007-11-20 11:00:00,54.84,54.84,54.32,54.75,53100.0,49.2196,49.2196,48.7529,49.1388,53100.0
2007-11-20 11:30:00,54.77,54.83,54.61,54.61,9900.0,49.1567,49.2106,49.0131,49.0131,9900.0
2007-11-20 12:00:00,54.56,54.63,54.18,54.27,12000.0,48.9683,49.0311,48.6272,48.708,12000.0
2007-11-20 12:30:00,54.3,54.52,54.12,54.35,50400.0,48.7349,48.9324,48.5734,48.7798,50400.0
2007-11-20 13:00:00,54.33,54.4,53.86,53.95,14400.0,48.7618,48.8247,48.34,48.4208,14400.0
2007-11-20 13:30:00,54.02,54.45,53.88,54.33,21800.0,48.4836,48.8695,48.3579,48.7618,21800.0
2007-11-20 14:00:00,54.32,54.71,53.95,54.32,45400.0,48.7529,49.1029,48.4208,48.7529,45400.0
2007-11-20 14:30:00,54.23,54.39,53.92,54.29,11600.0,48.6721,48.8157,48.3938,48.7259,11600.0
2007-11-20 15:00:00,54.21,54.46,53.84,54.28,12900.0,48.6541,48.8785,48.322,48.717,12900.0
2007-11-20 15:30:00,54.37,54.72,54.17,54.6,35600.0,48.7977,49.1119,48.6182,49.0042,35600.0
2007-11-21 09:30:00,53.82,54.65,53.76,54.24,17900.0,48.3041,49.049,48.2502,48.6811,17900.0
2007-11-21 10:00:00,54.18,54.4,54.06,54.27,6900.0,48.6272,48.8247,48.5195,48.708,6900.0
2007-11-21 10:30:00,54.21,54.36,53.84,54.16,20900.0,48.6541,48.7888,48.322,48.6093,20900.0
2007-11-21 11:00:00,54.11,54.2,53.74,54.17,27600.0,48.5644,48.6452,48.2323,48.6182,27600.0
2007-11-21 11:30:00,54.17,54.56,54.16,54.43,22100.0,48.6182,48.9683,48.6093,48.8516,22100.0
2007-11-21 12:00:00,54.48,54.53,54.12,54.18,9500.0,48.8965,48.9413,48.5734,48.6272,9500.0
2007-11-21 12:30:00,54.16,54.66,54.15,54.58,25100.0,48.6093,49.058,48.6003,48.9862,25100.0
2007-11-21 13:00:00,54.55,54.55,54.02,54.06,7400.0,48.9593,48.9593,48.4836,48.5195,7400.0
2007-11-21 13:30:00,54.02,54.06,53.65,53.81,22700.0,48.4836,48.5195,48.1515,48.2951,22700.0
2007-11-21 14:00:00,53.83,53.89,53.61,53.73,29400.0,48.3131,48.3669,48.1156,48.2233,29400.0
2007-11-21 14:30:00,53.75,53.91,53.65,53.68,10200.0,48.2413,48.3849,48.1515,48.1784,10200.0
2007-11-21 15:00:00,53.74,53.91,53.36,53.61,34100.0,48.2323,48.3849,47.8912,48.1156,34100.0
2007-11-21 15:30:00,53.58,53.69,53.36,53.58,28400.0,48.0887,48.1874,47.8912,48.0887,28400.0
2007-11-23 09:30:00,53.75,54.23,53.53,53.8,18200.0,48.2954,48.7267,48.0977,48.3403,18200.0
2007-11-23 10:00:00,53.73,53.75,53.61,53.67,7900.0,48.2774,48.2954,48.1696,48.2235,7900.0
2007-11-23 10:30:00,53.67,53.67,53.0,53.27,25700.0,48.2235,48.2235,47.6215,47.8641,25700.0
2007-11-23 11:00:00,53.38,53.52,53.07,53.43,24600.0,47.9629,48.0887,47.6844,48.0078,24600.0
2007-11-23 11:30:00,53.42,53.69,53.23,53.69,40500.0,47.9989,48.2415,47.8281,48.2415,40500.0
2007-11-23 12:00:00,53.68,53.69,53.54,53.63,6900.0,48.2325,48.2415,48.1067,48.1875,6900.0
2007-11-23 12:30:00,53.65,53.7,53.4,53.41,19800.0,48.2055,48.2504,47.9809,47.9899,19800.0
2007-11-26 09:30:00,53.48,54.14,53.48,54.01,14300.0,48.0528,48.6458,48.0528,48.529,14300.0
2007-11-26 10:00:00,54.02,54.1,53.69,53.9,25000.0,48.538,48.6098,48.2415,48.4301,25000.0
2007-11-26 10:30:00,53.9,54.07,53.76,54.0,20400.0,48.4301,48.5829,48.3043,48.52,20400.0
2007-11-26 11:00:00,54.05,54.08,53.9,54.02,11000.0,48.5649,48.5919,48.4301,48.538,11000.0
2007-11-26 11:30:00,54.05,54.18,53.9,54.08,58800.0,48.5649,48.6817,48.4301,48.5919,58800.0
2007-11-26 12:00:00,54.07,54.19,54.0,54.19,44800.0,48.5829,48.6907,48.52,48.6907,44800.0
2007-11-26 12:30:00,54.2,54.4,54.19,54.4,22800.0,48.6997,48.8794,48.6907,48.8794,22800.0
2007-11-26 13:00:00,54.4,54.4,54.29,54.3,11100.0,48.8794,48.8794,48.7806,48.7895,11100.0
2007-11-26 13:30:00,54.3,54.37,54.14,54.18,37600.0,48.7895,48.8524,48.6458,48.6817,37600.0
2007-11-26 14:00:00,54.19,54.24,53.95,53.95,30600.0,48.6907,48.7356,48.4751,48.4751,30600.0
2007-11-26 14:30:00,53.97,54.01,53.73,53.79,31200.0,48.493,48.529,48.2774,48.3313,31200.0
2007-11-26 15:00:00,53.74,53.74,52.57,52.95,37600.0,48.2864,48.2864,47.2351,47.5765,37600.0
2007-11-26 15:30:00,52.97,53.48,52.97,53.02,30100.0,47.5945,48.0528,47.5945,47.6394,30100.0
2007-11-27 09:30:00,53.22,53.35,52.73,53.35,25300.0,47.8191,47.936,47.3789,47.936,25300.0
2007-11-27 10:00:00,53.35,53.36,52.65,52.99,14400.0,47.936,47.9449,47.307,47.6125,14400.0
2007-11-27 10:30:00,52.99,53.24,52.91,53.24,9800.0,47.6125,47.8371,47.5406,47.8371,9800.0
2007-11-27 11:00:00,53.29,53.33,53.01,53.25,14000.0,47.882,47.918,47.6305,47.8461,14000.0
2007-11-27 11:30:00,53.3,53.33,53.03,53.08,8500.0,47.891,47.918,47.6484,47.6934,8500.0
2007-11-27 12:00:00,53.12,53.15,52.55,53.01,38500.0,47.7293,47.7563,47.2171,47.6305,38500.0
2007-11-27 12:30:00,53.01,53.48,53.01,53.27,6800.0,47.6305,48.0528,47.6305,47.8641,6800.0
2007-11-27 13:00:00,53.28,53.38,53.09,53.36,14600.0,47.8731,47.9629,47.7023,47.9449,14600.0
2007-11-27 13:30:00,53.3,53.42,52.91,53.12,18800.0,47.891,47.9989,47.5406,47.7293,18800.0
2007-11-27 14:00:00,53.09,53.1,52.76,53.03,11200.0,47.7023,47.7113,47.4058,47.6484,11200.0
2007-11-27 14:30:00,52.97,52.97,52.48,52.77,14900.0,47.5945,47.5945,47.1542,47.4148,14900.0
2007-11-27 15:00:00,52.77,52.85,52.55,52.68,19500.0,47.4148,47.4867,47.2171,47.3339,19500.0
2007-11-27 15:30:00,52.75,53.39,52.47,52.96,30700.0,47.3968,47.9719,47.1453,47.5855,30700.0
2007-11-28 09:30:00,53.48,54.0,53.48,53.91,14600.0,48.0528,48.52,48.0528,48.4391,14600.0
2007-11-28 10:00:00,53.91,54.0,53.7,53.89,17100.0,48.4391,48.52,48.2504,48.4212,17100.0
2007-11-28 10:30:00,53.93,54.55,53.89,54.53,36100.0,48.4571,49.0142,48.4212,48.9962,36100.0
2007-11-28 11:00:00,54.53,54.58,54.22,54.35,25000.0,48.9962,49.0411,48.7177,48.8345,25000.0
2007-11-28 11:30:00,54.38,54.49,54.0,54.08,18100.0,48.8614,48.9603,48.52,48.5919,18100.0
2007-11-28 12:00:00,54.13,54.49,54.04,54.41,32900.0,48.6368,48.9603,48.5559,48.8884,32900.0
2007-11-28 12:30:00,54.49,54.58,54.29,54.39,12500.0,48.9603,49.0411,48.7806,48.8704,12500.0
2007-11-28 13:00:00,54.44,54.49,54.27,54.42,20800.0,48.9153,48.9603,48.7626,48.8974,20800.0
2007-11-28 13:30:00,54.42,54.85,54.39,54.77,20100.0,48.8974,49.2837,48.8704,49.2119,20100.0
2007-11-28 14:00:00,54.77,54.93,54.65,54.82,20100.0,49.2119,49.3556,49.104,49.2568,20100.0
2007-11-28 14:30:00,54.72,55.2,54.6,55.17,36100.0,49.1669,49.5982,49.0591,49.5713,36100.0
2007-11-28 15:00:00,55.17,55.48,54.9,55.46,30500.0,49.5713,49.8498,49.3287,49.8318,30500.0
2007-11-28 15:30:00,55.4,55.44,54.93,55.27,56400.0,49.7779,49.8139,49.3556,49.6611,56400.0
2007-11-29 09:30:00,54.95,55.25,54.5,54.58,25100.0,49.3736,49.6431,48.9693,49.0411,25100.0
2007-11-29 10:00:00,54.51,54.7,53.92,54.56,21400.0,48.9782,49.149,48.4481,49.0232,21400.0
2007-11-29 10:30:00,54.61,54.61,54.3,54.56,19100.0,49.0681,49.0681,48.7895,49.0232,19100.0
2007-11-29 11:00:00,54.57,54.64,54.39,54.44,21200.0,49.0321,49.095,48.8704,48.9153,21200.0
2007-11-29 11:30:00,54.43,54.59,54.3,54.33,11700.0,48.9064,49.0501,48.7895,48.8165,11700.0
2007-11-29 12:00:00,54.3,54.5,54.29,54.31,10700.0,48.7895,48.9693,48.7806,48.7985,10700.0
2007-11-29 12:30:00,54.35,54.48,54.3,54.3,6800.0,48.8345,48.9513,48.7895,48.7895,6800.0
2007-11-29 13:00:00,54.3,54.46,54.3,54.35,9100.0,48.7895,48.9333,48.7895,48.8345,9100.0
2007-11-29 13:30:00,54.35,54.5,54.09,54.28,18200.0,48.8345,48.9693,48.6009,48.7716,18200.0
2007-11-29 14:00:00,54.26,54.52,54.11,54.47,16200.0,48.7536,48.9872,48.6188,48.9423,16200.0
2007-11-29 14:30:00,54.47,54.57,54.34,54.57,8400.0,48.9423,49.0321,48.8255,49.0321,8400.0
2007-11-29 15:00:00,54.66,54.72,54.28,54.61,15200.0,49.113,49.1669,48.7716,49.0681,15200.0
2007-11-29 15:30:00,54.63,54.63,53.95,54.51,113100.0,49.0861,49.0861,48.4751,48.9782,113100.0
2007-11-30 09:30:00,55.4,55.44,54.16,54.69,30500.0,49.7779,49.8139,48.6638,49.14,30500.0
2007-11-30 10:00:00,54.72,54.77,54.39,54.51,16400.0,49.1669,49.2119,48.8704,48.9782,16400.0
2007-11-30 10:30:00,54.52,54.67,54.44,54.6,14900.0,48.9872,49.122,48.9153,49.0591,14900.0
2007-11-30 11:00:00,54.63,54.63,54.32,54.38,17400.0,49.0861,49.0861,48.8075,48.8614,17400.0
2007-11-30 11:30:00,54.39,54.55,54.35,54.47,8300.0,48.8704,49.0142,48.8345,48.9423,8300.0
2007-11-30 12:00:00,54.5,54.5,54.35,54.44,13500.0,48.9693,48.9693,48.8345,48.9153,13500.0
2007-11-30 12:30:00,54.44,54.66,54.44,54.65,5800.0,48.9153,49.113,48.9153,49.104,5800.0
2007-11-30 13:00:00,54.66,54.66,54.5,54.6,6000.0,49.113,49.113,48.9693,49.0591,6000.0
2007-11-30 13:30:00,54.6,54.62,54.5,54.53,9000.0,49.0591,49.0771,48.9693,48.9962,9000.0
2007-11-30 14:00:00,54.53,54.53,54.38,54.39,14600.0,48.9962,48.9962,48.8614,48.8704,14600.0
2007-11-30 14:30:00,54.39,54.67,54.29,54.46,25600.0,48.8704,49.122,48.7806,48.9333,25600.0
2007-11-30 15:00:00,54.4,54.57,54.29,54.45,30200.0,48.8794,49.0321,48.7806,48.9243,30200.0
2007-11-30 15:30:00,54.48,54.6,53.86,54.04,33500.0,48.9513,49.0591,48.3942,48.5559,33500.0
2007-12-03 09:30:00,54.07,54.1,53.26,53.46,8700.0,48.5829,48.6098,47.8551,48.0348,8700.0
2007-12-03 10:00:00,53.4,53.7,53.22,53.69,9400.0,47.9809,48.2504,47.8191,48.2415,9400.0
2007-12-03 10:30:00,53.69,54.26,53.59,54.21,18300.0,48.2415,48.7536,48.1516,48.7087,18300.0
2007-12-03 11:00:00,54.22,55.28,54.22,55.17,35500.0,48.7177,49.6701,48.7177,49.5713,35500.0
2007-12-03 11:30:00,55.16,55.4,54.81,54.88,58300.0,49.5623,49.7779,49.2478,49.3107,58300.0
2007-12-03 12:00:00,54.88,55.17,54.71,55.17,29600.0,49.3107,49.5713,49.1579,49.5713,29600.0
2007-12-03 12:30:00,55.22,55.22,54.76,54.8,19500.0,49.6162,49.6162,49.2029,49.2388,19500.0
2007-12-03 13:00:00,54.77,54.82,54.45,54.49,28400.0,49.2119,49.2568,48.9243,48.9603,28400.0
2007-12-03 13:30:00,54.49,54.72,54.4,54.65,15900.0,48.9603,49.1669,48.8794,49.104,15900.0
2007-12-03 14:00:00,54.61,54.71,54.49,54.5,16400.0,49.0681,49.1579,48.9603,48.9693,16400.0
2007-12-03 14:30:00,54.5,54.84,54.36,54.77,25700.0,48.9693,49.2747,48.8435,49.2119,25700.0
2007-12-03 15:00:00,54.8,55.33,54.76,55.18,19000.0,49.2388,49.715,49.2029,49.5802,19000.0
2007-12-03 15:30:00,55.28,55.28,54.5,54.53,26100.0,49.6701,49.6701,48.9693,48.9962,26100.0
2007-12-04 09:30:00,54.5,54.76,54.31,54.63,14800.0,48.9693,49.2029,48.7985,49.0861,14800.0
2007-12-04 10:00:00,54.69,54.84,54.34,54.79,17200.0,49.14,49.2747,48.8255,49.2298,17200.0
2007-12-04 10:30:00,54.76,54.86,54.32,54.38,15000.0,49.2029,49.2927,48.8075,48.8614,15000.0
2007-12-04 11:00:00,54.45,54.55,54.04,54.04,17900.0,48.9243,49.0142,48.5559,48.5559,17900.0
2007-12-04 11:30:00,53.95,54.16,53.79,53.97,12700.0,48.4751,48.6638,48.3313,48.493,12700.0
2007-12-04 12:00:00,54.0,54.15,53.98,54.06,4400.0,48.52,48.6548,48.502,48.5739,4400.0
2007-12-04 12:30:00,54.12,54.23,54.0,54.23,5700.0,48.6278,48.7267,48.52,48.7267,5700.0
2007-12-04 13:00:00,54.25,54.42,54.16,54.27,12400.0,48.7446,48.8974,48.6638,48.7626,12400.0
2007-12-04 13:30:00,54.27,54.52,54.27,54.42,2900.0,48.7626,48.9872,48.7626,48.8974,2900.0
2007-12-04 14:00:00,54.45,54.53,54.27,54.42,17000.0,48.9243,48.9962,48.7626,48.8974,17000.0
2007-12-04 14:30:00,54.41,54.54,54.39,54.41,5900.0,48.8884,49.0052,48.8704,48.8884,5900.0
2007-12-04 15:00:00,54.47,54.76,54.45,54.59,16800.0,48.9423,49.2029,48.9243,49.0501,16800.0
2007-12-04 15:30:00,54.61,54.65,54.27,54.41,22600.0,49.0681,49.104,48.7626,48.8884,22600.0
2007-12-05 09:30:00,55.27,55.27,54.22,54.61,18200.0,49.6611,49.6611,48.7177,49.0681,18200.0
2007-12-05 10:00:00,54.59,54.7,54.27,54.47,13300.0,49.0501,49.149,48.7626,48.9423,13300.0
2007-12-05 10:30:00,54.5,54.81,54.48,54.73,4000.0,48.9693,49.2478,48.9513,49.1759,4000.0
2007-12-05 11:00:00,54.79,54.92,54.69,54.92,5600.0,49.2298,49.3466,49.14,49.3466,5600.0
2007-12-05 11:30:00,54.94,55.24,54.9,55.08,7900.0,49.3646,49.6342,49.3287,49.4904,7900.0
2007-12-05 12:00:00,55.08,55.1,54.8,54.88,3400.0,49.4904,49.5084,49.2388,49.3107,3400.0
2007-12-05 12:30:00,54.82,54.97,54.42,54.56,9800.0,49.2568,49.3916,48.8974,49.0232,9800.0
2007-12-05 13:00:00,54.5,54.56,54.29,54.49,7400.0,48.9693,49.0232,48.7806,48.9603,7400.0
2007-12-05 13:30:00,54.4,54.63,54.4,54.6,6400.0,48.8794,49.0861,48.8794,49.0591,6400.0
2007-12-05 14:00:00,54.63,54.66,54.43,54.59,18200.0,49.0861,49.113,48.9064,49.0501,18200.0
2007-12-05 14:30:00,54.59,54.73,54.41,54.52,19600.0,49.0501,49.1759,48.8884,48.9872,19600.0
2007-12-05 15:00:00,54.53,54.6,54.2,54.3,18300.0,48.9962,49.0591,48.6997,48.7895,18300.0
2007-12-05 15:30:00,54.23,54.55,54.22,54.55,23100.0,48.7267,49.0142,48.7177,49.0142,23100.0
2007-12-06 09:30:00,54.54,55.69,54.3,55.41,20100.0,49.0052,50.0385,48.7895,49.7869,20100.0
2007-12-06 10:00:00,55.38,55.58,55.22,55.51,7600.0,49.7599,49.9397,49.6162,49.8768,7600.0
2007-12-06 10:30:00,55.46,55.72,55.29,55.72,5800.0,49.8318,50.0654,49.6791,50.0654,5800.0
2007-12-06 11:00:00,55.66,55.75,55.35,55.65,7300.0,50.0115,50.0924,49.733,50.0025,7300.0
2007-12-06 11:30:00,55.72,55.83,55.6,55.8,5800.0,50.0654,50.1643,49.9576,50.1373,5800.0
2007-12-06 12:00:00,55.8,55.9,55.71,55.77,6100.0,50.1373,50.2272,50.0565,50.1104,6100.0
2007-12-06 12:30:00,55.85,55.86,55.66,55.71,4900.0,50.1823,50.1912,50.0115,50.0565,4900.0
2007-12-06 13:00:00,55.74,55.76,55.37,55.41,6400.0,50.0834,50.1014,49.751,49.7869,6400.0
2007-12-06 13:30:00,55.44,55.44,55.21,55.28,7600.0,49.8139,49.8139,49.6072,49.6701,7600.0
2007-12-06 14:00:00,55.41,55.65,55.26,55.49,10900.0,49.7869,50.0025,49.6521,49.8588,10900.0
2007-12-06 14:30:00,55.49,55.95,55.48,55.91,20900.0,49.8588,50.2721,49.8498,50.2362,20900.0
2007-12-06 15:00:00,55.92,56.08,55.72,55.93,124500.0,50.2451,50.3889,50.0654,50.2541,124500.0
2007-12-06 15:30:00,55.9,56.31,55.78,56.25,40200.0,50.2272,50.5956,50.1194,50.5417,40200.0
2007-12-07 09:30:00,56.63,56.97,56.48,56.5,16600.0,50.8831,51.1886,50.7483,50.7663,16600.0
2007-12-07 10:00:00,56.58,58.14,56.54,57.28,58300.0,50.8382,52.2399,50.8022,51.4671,58300.0
2007-12-07 10:30:00,57.3,57.3,56.83,56.83,7900.0,51.4851,51.4851,51.0628,51.0628,7900.0
2007-12-07 11:00:00,56.83,56.89,56.25,56.34,15600.0,51.0628,51.1167,50.5417,50.6225,15600.0
2007-12-07 11:30:00,56.34,56.34,56.27,56.29,12500.0,50.6225,50.6225,50.5596,50.5776,12500.0
2007-12-07 12:00:00,56.34,56.34,56.13,56.23,3500.0,50.6225,50.6225,50.4338,50.5237,3500.0
2007-12-07 12:30:00,56.13,56.2,55.67,55.76,15000.0,50.4338,50.4967,50.0205,50.1014,15000.0
2007-12-07 13:00:00,55.84,56.06,55.75,55.96,12000.0,50.1733,50.3709,50.0924,50.2811,12000.0
2007-12-07 13:30:00,56.02,56.23,55.97,56.23,4400.0,50.335,50.5237,50.2901,50.5237,4400.0
2007-12-07 14:00:00,56.23,56.47,56.13,56.38,14400.0,50.5237,50.7393,50.4338,50.6585,14400.0
2007-12-07 14:30:00,56.39,56.59,56.39,56.45,8700.0,50.6675,50.8472,50.6675,50.7214,8700.0
2007-12-07 15:00:00,56.48,56.52,56.36,56.43,7400.0,50.7483,50.7843,50.6405,50.7034,7400.0
2007-12-07 15:30:00,56.44,56.44,55.98,56.18,15800.0,50.7124,50.7124,50.2991,50.4788,15800.0
2007-12-10 09:30:00,56.72,56.72,55.68,55.9,24500.0,50.964,50.964,50.0295,50.2272,24500.0
2007-12-10 10:00:00,55.96,56.59,55.92,56.02,30900.0,50.2811,50.8472,50.2451,50.335,30900.0
2007-12-10 10:30:00,56.15,56.47,55.91,55.97,14300.0,50.4518,50.7393,50.2362,50.2901,14300.0
2007-12-10 11:00:00,55.97,55.97,55.4,55.6,18200.0,50.2901,50.2901,49.7779,49.9576,18200.0
2007-12-10 11:30:00,55.6,55.74,55.52,55.62,12300.0,49.9576,50.0834,49.8857,49.9756,12300.0
2007-12-10 12:00:00,55.65,55.68,55.32,55.59,6500.0,50.0025,50.0295,49.706,49.9486,6500.0
2007-12-10 12:30:00,55.54,55.54,55.41,55.41,6600.0,49.9037,49.9037,49.7869,49.7869,6600.0
2007-12-10 13:00:00,55.45,55.59,55.16,55.58,8400.0,49.8228,49.9486,49.5623,49.9397,8400.0
2007-12-10 13:30:00,55.54,55.76,55.4,55.4,7000.0,49.9037,50.1014,49.7779,49.7779,7000.0
2007-12-10 14:00:00,55.4,55.65,55.3,55.61,31100.0,49.7779,50.0025,49.6881,49.9666,31100.0
2007-12-10 14:30:00,55.58,55.69,55.27,55.27,15200.0,49.9397,50.0385,49.6611,49.6611,15200.0
2007-12-10 15:00:00,55.27,55.75,55.27,55.45,10600.0,49.6611,50.0924,49.6611,49.8228,10600.0
2007-12-10 15:30:00,55.41,55.61,55.27,55.5,26100.0,49.7869,49.9666,49.6611,49.8678,26100.0
2007-12-11 09:30:00,55.58,56.24,55.36,56.22,28600.0,49.9397,50.5327,49.742,50.5147,28600.0
2007-12-11 10:00:00,56.26,56.44,56.03,56.41,20100.0,50.5506,50.7124,50.344,50.6854,20100.0
2007-12-11 10:30:00,56.32,56.43,55.84,55.9,24700.0,50.6046,50.7034,50.1733,50.2272,24700.0
2007-12-11 11:00:00,55.9,55.9,55.5,55.77,12900.0,50.2272,50.2272,49.8678,50.1104,12900.0
2007-12-11 11:30:00,55.8,55.99,55.8,55.99,7600.0,50.1373,50.308,50.1373,50.308,7600.0
2007-12-11 12:00:00,55.95,56.01,55.69,55.69,10100.0,50.2721,50.326,50.0385,50.0385,10100.0
2007-12-11 12:30:00,55.69,55.75,55.49,55.59,4300.0,50.0385,50.0924,49.8588,49.9486,4300.0
2007-12-11 13:00:00,55.63,55.69,55.53,55.6,8400.0,49.9846,50.0385,49.8947,49.9576,8400.0
2007-12-11 13:30:00,55.61,55.7,55.45,55.58,13400.0,49.9666,50.0475,49.8228,49.9397,13400.0
2007-12-11 14:00:00,55.53,55.58,54.09,54.41,23700.0,49.8947,49.9397,48.6009,48.8884,23700.0
2007-12-11 14:30:00,54.5,54.61,54.21,54.41,27900.0,48.9693,49.0681,48.7087,48.8884,27900.0
2007-12-11 15:00:00,54.4,54.43,54.14,54.43,20200.0,48.8794,48.9064,48.6458,48.9064,20200.0
2007-12-11 15:30:00,54.39,54.68,54.05,54.07,31000.0,48.8704,49.131,48.5649,48.5829,31000.0
2007-12-12 09:30:00,55.57,56.14,54.89,55.15,39200.0,49.9307,50.4428,49.3197,49.5533,39200.0
2007-12-12 10:00:00,55.26,55.85,55.2,55.77,17500.0,49.6521,50.1823,49.5982,50.1104,17500.0
2007-12-12 10:30:00,55.78,55.78,55.45,55.45,12300.0,50.1194,50.1194,49.8228,49.8228,12300.0
2007-12-12 11:00:00,55.48,55.77,55.42,55.59,24900.0,49.8498,50.1104,49.7959,49.9486,24900.0
2007-12-12 11:30:00,55.55,55.77,55.51,55.59,10400.0,49.9127,50.1104,49.8768,49.9486,10400.0
2007-12-12 12:00:00,55.66,55.66,55.12,55.4,14600.0,50.0115,50.0115,49.5263,49.7779,14600.0
2007-12-12 12:30:00,55.36,55.56,55.18,55.39,14600.0,49.742,49.9217,49.5802,49.7689,14600.0
2007-12-12 13:00:00,55.37,55.57,55.34,55.43,11000.0,49.751,49.9307,49.724,49.8049,11000.0
2007-12-12 13:30:00,55.49,55.57,55.42,55.53,5400.0,49.8588,49.9307,49.7959,49.8947,5400.0
2007-12-12 14:00:00,55.48,55.65,55.1,55.31,27000.0,49.8498,50.0025,49.5084,49.6971,27000.0
2007-12-12 14:30:00,55.2,55.49,55.07,55.35,9500.0,49.5982,49.8588,49.4814,49.733,9500.0
2007-12-12 15:00:00,55.33,55.36,54.74,55.15,37900.0,49.715,49.742,49.1849,49.5533,37900.0
2007-12-12 15:30:00,55.06,55.57,54.6,55.5,45100.0,49.4724,49.9307,49.0591,49.8678,45100.0
2007-12-13 09:30:00,55.22,55.42,54.48,54.67,15200.0,49.6162,49.7959,48.9513,49.122,15200.0
2007-12-13 10:00:00,54.67,54.97,54.63,54.85,12900.0,49.122,49.3916,49.0861,49.2837,12900.0
2007-12-13 10:30:00,54.9,55.28,54.84,55.28,14900.0,49.3287,49.6701,49.2747,49.6701,14900.0
2007-12-13 11:00:00,55.22,55.61,55.14,55.2,14700.0,49.6162,49.9666,49.5443,49.5982,14700.0
2007-12-13 11:30:00,55.15,55.55,55.13,55.47,17200.0,49.5533,49.9127,49.5353,49.8408,17200.0
2007-12-13 12:00:00,55.54,55.6,55.18,55.24,16400.0,49.9037,49.9576,49.5802,49.6342,16400.0
2007-12-13 12:30:00,55.24,55.27,55.09,55.18,6600.0,49.6342,49.6611,49.4994,49.5802,6600.0
2007-12-13 13:00:00,55.2,55.23,54.9,55.17,7200.0,49.5982,49.6252,49.3287,49.5713,7200.0
2007-12-13 13:30:00,55.24,55.26,54.97,55.11,9700.0,49.6342,49.6521,49.3916,49.5173,9700.0
2007-12-13 14:00:00,55.08,55.81,54.95,55.64,33800.0,49.4904,50.1463,49.3736,49.9936,33800.0
2007-12-13 14:30:00,55.62,55.71,55.49,55.61,11000.0,49.9756,50.0565,49.8588,49.9666,11000.0
2007-12-13 15:00:00,55.6,55.87,55.38,55.83,25900.0,49.9576,50.2002,49.7599,50.1643,25900.0
2007-12-13 15:30:00,55.89,56.02,55.55,55.72,26200.0,50.2182,50.335,49.9127,50.0654,26200.0
2007-12-14 09:30:00,55.35,55.6,55.01,55.44,22800.0,49.733,49.9576,49.4275,49.8139,22800.0
2007-12-14 10:00:00,55.36,55.4,54.86,54.89,6100.0,49.742,49.7779,49.2927,49.3197,6100.0
2007-12-14 10:30:00,54.96,55.56,54.8,55.56,6500.0,49.3826,49.9217,49.2388,49.9217,6500.0
2007-12-14 11:00:00,55.54,55.68,55.29,55.34,13400.0,49.9037,50.0295,49.6791,49.724,13400.0
2007-12-14 11:30:00,55.36,55.37,55.15,55.15,4100.0,49.742,49.751,49.5533,49.5533,4100.0
2007-12-14 12:00:00,55.2,55.24,54.87,54.87,2900.0,49.5982,49.6342,49.3017,49.3017,2900.0
2007-12-14 12:30:00,54.9,54.9,54.63,54.81,6700.0,49.3287,49.3287,49.0861,49.2478,6700.0
2007-12-14 13:00:00,54.82,54.95,54.78,54.95,2500.0,49.2568,49.3736,49.2208,49.3736,2500.0
2007-12-14 13:30:00,54.87,54.95,54.78,54.95,8100.0,49.3017,49.3736,49.2208,49.3736,8100.0
2007-12-14 14:00:00,54.9,54.94,54.6,54.65,5700.0,49.3287,49.3646,49.0591,49.104,5700.0
2007-12-14 14:30:00,54.71,54.71,54.44,54.48,10500.0,49.1579,49.1579,48.9153,48.9513,10500.0
2007-12-14 15:00:00,54.51,54.6,54.19,54.2,14800.0,48.9782,49.0591,48.6907,48.6997,14800.0
2007-12-14 15:30:00,54.22,54.86,54.19,54.49,22300.0,48.7177,49.2927,48.6907,48.9603,22300.0
2007-12-17 09:30:00,54.25,54.42,53.1,53.56,34000.0,48.7446,48.8974,47.7113,48.1246,34000.0
2007-12-17 10:00:00,53.56,54.0,53.55,53.97,15600.0,48.1246,48.52,48.1157,48.493,15600.0
2007-12-17 10:30:00,53.97,54.29,53.89,53.97,10900.0,48.493,48.7806,48.4212,48.493,10900.0
2007-12-17 11:00:00,53.98,53.99,53.66,53.69,12200.0,48.502,48.511,48.2145,48.2415,12200.0
2007-12-17 11:30:00,53.7,53.76,53.46,53.67,14600.0,48.2504,48.3043,48.0348,48.2235,14600.0
2007-12-17 12:00:00,53.65,54.23,53.65,54.19,13400.0,48.2055,48.7267,48.2055,48.6907,13400.0
2007-12-17 12:30:00,54.21,54.35,54.04,54.33,21100.0,48.7087,48.8345,48.5559,48.8165,21100.0
2007-12-17 13:00:00,54.33,54.36,53.74,53.94,7000.0,48.8165,48.8435,48.2864,48.4661,7000.0
2007-12-17 13:30:00,53.9,53.95,53.46,53.46,5900.0,48.4301,48.4751,48.0348,48.0348,5900.0
2007-12-17 14:00:00,53.46,53.61,53.35,53.56,17000.0,48.0348,48.1696,47.936,48.1246,17000.0
2007-12-17 14:30:00,53.49,53.76,53.44,53.53,10200.0,48.0617,48.3043,48.0168,48.0977,10200.0
2007-12-17 15:00:00,53.58,53.58,53.28,53.44,13500.0,48.1426,48.1426,47.8731,48.0168,13500.0
2007-12-17 15:30:00,53.45,53.79,53.26,53.26,19200.0,48.0258,48.3313,47.8551,47.8551,19200.0
2007-12-18 09:30:00,53.82,53.82,53.06,53.39,21800.0,48.3583,48.3583,47.6754,47.9719,21800.0
2007-12-18 10:00:00,53.38,53.38,53.14,53.24,23000.0,47.9629,47.9629,47.7473,47.8371,23000.0
2007-12-18 10:30:00,53.22,53.25,53.01,53.17,10700.0,47.8191,47.8461,47.6305,47.7742,10700.0
2007-12-18 11:00:00,53.11,53.14,52.68,52.68,10100.0,47.7203,47.7473,47.3339,47.3339,10100.0
2007-12-18 11:30:00,52.62,52.65,52.08,52.26,30200.0,47.28,47.307,46.7948,46.9566,30200.0
2007-12-18 12:00:00,52.25,52.55,52.04,52.33,35000.0,46.9476,47.2171,46.7589,47.0195,35000.0
2007-12-18 12:30:00,52.33,52.42,52.03,52.27,18300.0,47.0195,47.1003,46.7499,46.9656,18300.0
2007-12-18 13:00:00,52.27,53.03,52.22,52.99,7800.0,46.9656,47.6484,46.9206,47.6125,7800.0
2007-12-18 13:30:00,52.97,53.16,52.48,52.51,17900.0,47.5945,47.7652,47.1542,47.1812,17900.0
2007-12-18 14:00:00,52.53,53.12,52.53,53.08,18800.0,47.1992,47.7293,47.1992,47.6934,18800.0
2007-12-18 14:30:00,53.05,53.34,53.02,53.34,11900.0,47.6664,47.927,47.6394,47.927,11900.0
2007-12-18 15:00:00,53.29,53.76,53.28,53.76,23900.0,47.882,48.3043,47.8731,48.3043,23900.0
2007-12-18 15:30:00,53.74,53.8,53.13,53.41,34200.0,48.2864,48.3403,47.7383,47.9899,34200.0
2007-12-19 09:30:00,53.86,53.91,53.2,53.2,14100.0,48.3942,48.4391,47.8012,47.8012,14100.0
2007-12-19 10:00:00,53.18,53.37,52.6,52.7,29300.0,47.7832,47.9539,47.2621,47.3519,29300.0
2007-12-19 10:30:00,52.74,52.74,51.77,51.84,43700.0,47.3879,47.3879,46.5163,46.5792,43700.0
2007-12-19 11:00:00,51.85,52.08,51.46,51.87,43500.0,46.5882,46.7948,46.2378,46.6062,43500.0
2007-12-19 11:30:00,51.87,52.46,51.86,52.23,35200.0,46.6062,47.1363,46.5972,46.9296,35200.0
2007-12-19 12:00:00,52.23,52.3,52.14,52.3,16600.0,46.9296,46.9925,46.8488,46.9925,16600.0
2007-12-19 12:30:00,52.27,52.51,52.2,52.5,25300.0,46.9656,47.1812,46.9027,47.1722,25300.0
2007-12-19 13:00:00,52.5,52.62,52.5,52.58,20400.0,47.1722,47.28,47.1722,47.2441,20400.0
2007-12-19 13:30:00,52.58,52.7,52.34,52.55,17700.0,47.2441,47.3519,47.0285,47.2171,17700.0
2007-12-19 14:00:00,52.54,53.07,52.54,52.94,48600.0,47.2082,47.6844,47.2082,47.5676,48600.0
2007-12-19 14:30:00,52.91,53.23,52.89,52.97,12900.0,47.5406,47.8281,47.5226,47.5945,12900.0
2007-12-19 15:00:00,52.97,53.28,52.88,53.2,20600.0,47.5945,47.8731,47.5137,47.8012,20600.0
2007-12-19 15:30:00,53.2,53.34,53.16,53.23,18900.0,47.8012,47.927,47.7652,47.8281,18900.0
2007-12-20 09:30:00,53.37,53.68,53.29,53.29,9800.0,47.9539,48.2325,47.882,47.882,9800.0
2007-12-20 10:00:00,53.28,53.35,53.1,53.15,17800.0,47.8731,47.936,47.7113,47.7563,17800.0
2007-12-20 10:30:00,53.17,53.17,52.51,52.6,7500.0,47.7742,47.7742,47.1812,47.2621,7500.0
2007-12-20 11:00:00,52.6,52.87,52.57,52.83,48300.0,47.2621,47.5047,47.2351,47.4687,48300.0
2007-12-20 11:30:00,52.79,52.87,52.54,52.71,14800.0,47.4328,47.5047,47.2082,47.3609,14800.0
2007-12-20 12:00:00,52.66,53.14,52.57,53.11,18500.0,47.316,47.7473,47.2351,47.7203,18500.0
2007-12-20 12:30:00,53.11,53.11,52.86,52.97,8800.0,47.7203,47.7203,47.4957,47.5945,8800.0
2007-12-20 13:00:00,52.94,53.29,52.94,53.19,9600.0,47.5676,47.882,47.5676,47.7922,9600.0
2007-12-20 13:30:00,53.19,53.43,53.19,53.4,14800.0,47.7922,48.0078,47.7922,47.9809,14800.0
2007-12-20 14:00:00,53.39,53.51,53.22,53.5,13100.0,47.9719,48.0797,47.8191,48.0707,13100.0
2007-12-20 14:30:00,53.51,53.77,53.36,53.44,13600.0,48.0797,48.3133,47.9449,48.0168,13600.0
2007-12-20 15:00:00,53.4,53.44,53.0,53.01,13100.0,47.9809,48.0168,47.6215,47.6305,13100.0
2007-12-20 15:30:00,53.02,53.77,53.02,53.75,27000.0,47.6394,48.3133,47.6394,48.2954,27000.0
2007-12-21 09:30:00,54.5,55.07,54.5,54.71,132700.0,48.9693,49.4814,48.9693,49.1579,132700.0
2007-12-21 10:00:00,54.65,54.9,54.36,54.65,26400.0,49.104,49.3287,48.8435,49.104,26400.0
2007-12-21 10:30:00,54.62,55.18,54.51,55.02,21900.0,49.0771,49.5802,48.9782,49.4365,21900.0
2007-12-21 11:00:00,54.99,55.0,54.75,54.94,8100.0,49.4095,49.4185,49.1939,49.3646,8100.0
2007-12-21 11:30:00,54.91,54.93,54.38,54.39,28400.0,49.3376,49.3556,48.8614,48.8704,28400.0
2007-12-21 12:00:00,54.38,54.49,54.04,54.4,17100.0,48.8614,48.9603,48.5559,48.8794,17100.0
2007-12-21 12:30:00,54.3,54.3,54.2,54.27,2700.0,48.7895,48.7895,48.6997,48.7626,2700.0
2007-12-21 13:00:00,54.22,54.24,53.89,54.2,9500.0,48.7177,48.7356,48.4212,48.6997,9500.0
2007-12-21 13:30:00,54.25,54.39,54.2,54.25,5600.0,48.7446,48.8704,48.6997,48.7446,5600.0
2007-12-21 14:00:00,54.25,54.31,54.18,54.22,6900.0,48.7446,48.7985,48.6817,48.7177,6900.0
2007-12-21 14:30:00,54.25,54.33,54.23,54.24,9200.0,48.7446,48.8165,48.7267,48.7356,9200.0
2007-12-21 15:00:00,54.16,54.4,54.12,54.22,9800.0,48.6638,48.8794,48.6278,48.7177,9800.0
2007-12-21 15:30:00,54.26,54.33,54.13,54.13,11600.0,48.7536,48.8165,48.6368,48.6368,11600.0
2007-12-24 09:30:00,53.78,55.33,53.78,54.51,13100.0,48.3223,49.715,48.3223,48.9782,13100.0
2007-12-24 10:00:00,54.44,54.7,54.44,54.67,4800.0,48.9153,49.149,48.9153,49.122,4800.0
2007-12-24 10:30:00,54.61,54.87,54.6,54.87,1900.0,49.0681,49.3017,49.0591,49.3017,1900.0
2007-12-24 11:00:00,54.71,54.93,54.71,54.92,10700.0,49.1579,49.3556,49.1579,49.3466,10700.0
2007-12-24 11:30:00,54.92,54.92,54.78,54.78,2800.0,49.3466,49.3466,49.2208,49.2208,2800.0
2007-12-24 12:00:00,54.78,54.85,54.59,54.59,17800.0,49.2208,49.2837,49.0501,49.0501,17800.0
2007-12-24 12:30:00,54.7,54.75,54.5,54.67,12700.0,49.149,49.1939,48.9693,49.122,12700.0
2007-12-24 13:00:00,54.51,54.68,54.51,54.68,700.0,48.9782,49.131,48.9782,49.131,700.0
2007-12-24 13:30:00,54.68,54.68,54.68,54.68,0.0,49.131,49.131,49.131,49.131,0.0
2007-12-24 14:00:00,54.68,54.68,54.68,54.68,0.0,49.131,49.131,49.131,49.131,0.0
2007-12-24 14:30:00,54.68,54.68,54.68,54.68,0.0,49.131,49.131,49.131,49.131,0.0
2007-12-24 15:00:00,54.68,54.68,54.68,54.68,0.0,49.131,49.131,49.131,49.131,0.0
2007-12-24 15:30:00,54.68,54.68,54.68,54.68,0.0,49.131,49.131,49.131,49.131,0.0
2007-12-26 09:30:00,54.68,54.84,54.44,54.63,4000.0,49.131,49.2747,48.9153,49.0861,4000.0
2007-12-26 10:00:00,54.64,54.68,54.32,54.44,8200.0,49.095,49.131,48.8075,48.9153,8200.0
2007-12-26 10:30:00,54.4,54.44,54.15,54.15,3500.0,48.8794,48.9153,48.6548,48.6548,3500.0
2007-12-26 11:00:00,54.18,54.5,54.1,54.49,8100.0,48.6817,48.9693,48.6098,48.9603,8100.0
2007-12-26 11:30:00,54.5,54.74,54.41,54.58,9100.0,48.9693,49.1849,48.8884,49.0411,9100.0
2007-12-26 12:00:00,54.58,54.78,54.53,54.69,9600.0,49.0411,49.2208,48.9962,49.14,9600.0
2007-12-26 12:30:00,54.67,55.21,54.67,55.18,9700.0,49.122,49.6072,49.122,49.5802,9700.0
2007-12-26 13:00:00,55.16,55.63,55.16,55.5,9500.0,49.5623,49.9846,49.5623,49.8678,9500.0
2007-12-26 13:30:00,55.5,56.0,55.45,55.97,24000.0,49.8678,50.317,49.8228,50.2901,24000.0
2007-12-26 14:00:00,55.97,56.21,55.85,56.21,13100.0,50.2901,50.5057,50.1823,50.5057,13100.0
2007-12-26 14:30:00,56.2,56.23,55.97,56.07,13000.0,50.4967,50.5237,50.2901,50.3799,13000.0
2007-12-26 15:00:00,56.08,56.22,55.87,55.95,11800.0,50.3889,50.5147,50.2002,50.2721,11800.0
2007-12-26 15:30:00,55.95,56.22,55.82,56.0,17600.0,50.2721,50.5147,50.1553,50.317,17600.0
2007-12-27 09:30:00,56.02,56.25,55.66,55.7,27100.0,50.335,50.5417,50.0115,50.0475,27100.0
2007-12-27 10:00:00,55.79,55.91,55.46,55.71,11800.0,50.1283,50.2362,49.8318,50.0565,11800.0
2007-12-27 10:30:00,55.71,55.71,54.97,55.08,8500.0,50.0565,50.0565,49.3916,49.4904,8500.0
2007-12-27 11:00:00,55.07,55.6,54.99,55.49,16300.0,49.4814,49.9576,49.4095,49.8588,16300.0
2007-12-27 11:30:00,55.51,55.82,55.43,55.53,10700.0,49.8768,50.1553,49.8049,49.8947,10700.0
2007-12-27 12:00:00,55.59,55.59,55.34,55.51,18200.0,49.9486,49.9486,49.724,49.8768,18200.0
2007-12-27 12:30:00,55.51,55.57,55.4,55.51,6300.0,49.8768,49.9307,49.7779,49.8768,6300.0
2007-12-27 13:00:00,55.5,55.63,55.39,55.59,7300.0,49.8678,49.9846,49.7689,49.9486,7300.0
2007-12-27 13:30:00,55.62,55.62,55.44,55.53,5100.0,49.9756,49.9756,49.8139,49.8947,5100.0
2007-12-27 14:00:00,55.56,55.8,55.54,55.74,7000.0,49.9217,50.1373,49.9037,50.0834,7000.0
2007-12-27 14:30:00,55.75,55.82,55.45,55.81,13700.0,50.0924,50.1553,49.8228,50.1463,13700.0
2007-12-27 15:00:00,55.82,56.03,55.7,55.73,14300.0,50.1553,50.344,50.0475,50.0744,14300.0
2007-12-27 15:30:00,55.61,56.03,55.49,55.85,43700.0,49.9666,50.344,49.8588,50.1823,43700.0
2007-12-28 09:30:00,55.97,56.66,55.73,56.57,16500.0,50.2901,50.9101,50.0744,50.8292,16500.0
2007-12-28 10:00:00,56.65,56.67,56.15,56.45,21500.0,50.9011,50.919,50.4518,50.7214,21500.0
2007-12-28 10:30:00,56.48,56.52,56.3,56.46,3600.0,50.7483,50.7843,50.5866,50.7303,3600.0
2007-12-28 11:00:00,56.4,56.4,56.31,56.4,9400.0,50.6764,50.6764,50.5956,50.6764,9400.0
2007-12-28 11:30:00,56.4,56.42,56.34,56.4,8900.0,50.6764,50.6944,50.6225,50.6764,8900.0
2007-12-28 12:00:00,56.44,56.5,56.25,56.38,11500.0,50.7124,50.7663,50.5417,50.6585,11500.0
2007-12-28 12:30:00,56.38,56.43,56.04,56.13,7800.0,50.6585,50.7034,50.353,50.4338,7800.0
2007-12-28 13:00:00,56.09,56.19,55.97,55.97,7600.0,50.3979,50.4877,50.2901,50.2901,7600.0
2007-12-28 13:30:00,56.02,56.49,55.85,56.39,18300.0,50.335,50.7573,50.1823,50.6675,18300.0
2007-12-28 14:00:00,56.39,56.5,56.35,56.43,20800.0,50.6675,50.7663,50.6315,50.7034,20800.0
2007-12-28 14:30:00,56.43,56.5,56.17,56.31,7700.0,50.7034,50.7663,50.4698,50.5956,7700.0
2007-12-28 15:00:00,56.31,56.43,56.09,56.1,12700.0,50.5956,50.7034,50.3979,50.4069,12700.0
2007-12-28 15:30:00,56.14,56.22,55.83,55.83,23400.0,50.4428,50.5147,50.1643,50.1643,23400.0
2007-12-31 09:30:00,55.69,55.99,55.42,55.96,11400.0,50.0385,50.308,49.7959,50.2811,11400.0
2007-12-31 10:00:00,55.96,56.26,55.86,55.95,12100.0,50.2811,50.5506,50.1912,50.2721,12100.0
2007-12-31 10:30:00,55.94,56.03,55.9,56.0,8500.0,50.2631,50.344,50.2272,50.317,8500.0
2007-12-31 11:00:00,55.96,55.99,55.84,55.88,10100.0,50.2811,50.308,50.1733,50.2092,10100.0
2007-12-31 11:30:00,55.91,55.99,55.91,55.97,5200.0,50.2362,50.308,50.2362,50.2901,5200.0
2007-12-31 12:00:00,55.98,56.04,55.9,55.92,12600.0,50.2991,50.353,50.2272,50.2451,12600.0
2007-12-31 12:30:00,55.9,56.04,55.81,55.99,12900.0,50.2272,50.353,50.1463,50.308,12900.0
2007-12-31 13:00:00,56.0,56.07,55.99,56.01,8600.0,50.317,50.3799,50.308,50.326,8600.0
2007-12-31 13:30:00,56.03,56.06,55.94,55.98,16900.0,50.344,50.3709,50.2631,50.2991,16900.0
2007-12-31 14:00:00,55.92,56.06,55.89,55.97,14900.0,50.2451,50.3709,50.2182,50.2901,14900.0
2007-12-31 14:30:00,55.99,56.0,55.81,55.88,12300.0,50.308,50.317,50.1463,50.2092,12300.0
2007-12-31 15:00:00,55.86,56.12,55.86,56.1,15200.0,50.1912,50.4249,50.1912,50.4069,15200.0
2007-12-31 15:30:00,56.13,56.17,55.77,55.88,26300.0,50.4338,50.4698,50.1104,50.2092,26300.0
2008-01-02 09:30:00,55.9,55.94,55.17,55.51,12200.0,50.2272,50.2631,49.5713,49.8768,12200.0
2008-01-02 10:00:00,55.52,55.52,54.71,55.14,27600.0,49.8857,49.8857,49.1579,49.5443,27600.0
2008-01-02 10:30:00,55.08,55.22,55.03,55.21,12800.0,49.4904,49.6162,49.4455,49.6072,12800.0
2008-01-02 11:00:00,55.19,55.21,54.69,54.95,35000.0,49.5892,49.6072,49.14,49.3736,35000.0
2008-01-02 11:30:00,54.94,55.02,54.58,54.7,10100.0,49.3646,49.4365,49.0411,49.149,10100.0
2008-01-02 12:00:00,54.71,54.71,54.15,54.43,16500.0,49.1579,49.1579,48.6548,48.9064,16500.0
2008-01-02 12:30:00,54.46,54.52,54.15,54.24,10600.0,48.9333,48.9872,48.6548,48.7356,10600.0
2008-01-02 13:00:00,54.2,54.62,54.2,54.55,12400.0,48.6997,49.0771,48.6997,49.0142,12400.0
2008-01-02 13:30:00,54.54,54.74,54.45,54.73,11600.0,49.0052,49.1849,48.9243,49.1759,11600.0
2008-01-02 14:00:00,54.7,55.33,54.67,55.06,18400.0,49.149,49.715,49.122,49.4724,18400.0
2008-01-02 14:30:00,55.08,55.17,54.77,54.77,40600.0,49.4904,49.5713,49.2119,49.2119,40600.0
2008-01-02 15:00:00,54.71,54.74,54.11,54.58,25900.0,49.1579,49.1849,48.6188,49.0411,25900.0
2008-01-02 15:30:00,54.44,54.79,54.36,54.5,56500.0,48.9153,49.2298,48.8435,48.9693,56500.0
2008-01-03 09:30:00,54.54,54.74,54.21,54.55,10600.0,49.0052,49.1849,48.7087,49.0142,10600.0
2008-01-03 10:00:00,54.55,54.89,54.17,54.24,16000.0,49.0142,49.3197,48.6727,48.7356,16000.0
2008-01-03 10:30:00,54.25,54.29,53.75,53.91,15000.0,48.7446,48.7806,48.2954,48.4391,15000.0
2008-01-03 11:00:00,53.95,54.12,53.6,53.8,15500.0,48.4751,48.6278,48.1606,48.3403,15500.0
2008-01-03 11:30:00,53.84,53.96,53.83,53.85,7800.0,48.3762,48.4841,48.3672,48.3852,7800.0
2008-01-03 12:00:00,53.91,53.97,53.9,53.97,6900.0,48.4391,48.493,48.4301,48.493,6900.0
2008-01-03 12:30:00,53.97,54.45,53.87,54.14,17900.0,48.493,48.9243,48.4032,48.6458,17900.0
2008-01-03 13:00:00,54.13,54.13,53.75,53.83,25000.0,48.6368,48.6368,48.2954,48.3672,25000.0
2008-01-03 13:30:00,53.91,54.12,53.85,53.85,18500.0,48.4391,48.6278,48.3852,48.3852,18500.0
2008-01-03 14:00:00,53.91,54.16,53.78,54.14,10100.0,48.4391,48.6638,48.3223,48.6458,10100.0
2008-01-03 14:30:00,54.14,54.17,53.75,53.85,18100.0,48.6458,48.6727,48.2954,48.3852,18100.0
2008-01-03 15:00:00,53.83,54.1,53.55,53.57,16000.0,48.3672,48.6098,48.1157,48.1336,16000.0
2008-01-03 15:30:00,53.59,54.0,53.57,53.67,25700.0,48.1516,48.52,48.1336,48.2235,25700.0
2008-01-04 09:30:00,53.21,53.21,52.31,53.04,25500.0,47.8102,47.8102,47.0015,47.6574,25500.0
2008-01-04 10:00:00,53.13,53.23,52.92,53.21,17400.0,47.7383,47.8281,47.5496,47.8102,17400.0
2008-01-04 10:30:00,53.19,53.65,53.17,53.34,15700.0,47.7922,48.2055,47.7742,47.927,15700.0
2008-01-04 11:00:00,53.29,53.71,53.24,53.71,7300.0,47.882,48.2594,47.8371,48.2594,7300.0
2008-01-04 11:30:00,53.68,53.74,53.3,53.62,15100.0,48.2325,48.2864,47.891,48.1786,15100.0
2008-01-04 12:00:00,53.6,54.08,53.6,53.67,16900.0,48.1606,48.5919,48.1606,48.2235,16900.0
2008-01-04 12:30:00,53.75,54.01,53.5,53.97,5600.0,48.2954,48.529,48.0707,48.493,5600.0
2008-01-04 13:00:00,53.97,54.0,53.25,53.41,10700.0,48.493,48.52,47.8461,47.9899,10700.0
2008-01-04 13:30:00,53.46,53.6,53.15,53.55,7800.0,48.0348,48.1606,47.7563,48.1157,7800.0
2008-01-04 14:00:00,53.54,53.65,53.3,53.36,13600.0,48.1067,48.2055,47.891,47.9449,13600.0
2008-01-04 14:30:00,53.36,53.54,53.11,53.54,14000.0,47.9449,48.1067,47.7203,48.1067,14000.0
2008-01-04 15:00:00,53.58,53.7,53.15,53.68,22100.0,48.1426,48.2504,47.7563,48.2325,22100.0
2008-01-04 15:30:00,53.73,53.73,53.15,53.15,24500.0,48.2774,48.2774,47.7563,47.7563,24500.0
2008-01-07 09:30:00,53.18,53.96,53.18,53.5,13600.0,47.7832,48.4841,47.7832,48.0707,13600.0
2008-01-07 10:00:00,53.32,53.38,52.63,52.77,12900.0,47.909,47.9629,47.289,47.4148,12900.0
2008-01-07 10:30:00,52.75,53.1,52.63,52.73,11900.0,47.3968,47.7113,47.289,47.3789,11900.0
2008-01-07 11:00:00,52.73,52.94,52.52,52.94,19200.0,47.3789,47.5676,47.1902,47.5676,19200.0
2008-01-07 11:30:00,52.92,53.28,52.65,52.73,12000.0,47.5496,47.8731,47.307,47.3789,12000.0
2008-01-07 12:00:00,52.84,52.97,52.5,52.87,13900.0,47.4777,47.5945,47.1722,47.5047,13900.0
2008-01-07 12:30:00,52.82,52.95,52.55,52.79,13600.0,47.4597,47.5765,47.2171,47.4328,13600.0
2008-01-07 13:00:00,52.79,53.12,52.56,53.03,14100.0,47.4328,47.7293,47.2261,47.6484,14100.0
2008-01-07 13:30:00,53.02,53.14,52.59,52.79,14700.0,47.6394,47.7473,47.2531,47.4328,14700.0
2008-01-07 14:00:00,52.85,52.87,52.31,52.53,15300.0,47.4867,47.5047,47.0015,47.1992,15300.0
2008-01-07 14:30:00,52.51,52.72,52.03,52.32,23900.0,47.1812,47.3699,46.7499,47.0105,23900.0
2008-01-07 15:00:00,52.31,52.71,52.19,52.21,19900.0,47.0015,47.3609,46.8937,46.9116,19900.0
2008-01-07 15:30:00,52.23,53.15,52.23,53.05,28900.0,46.9296,47.7563,46.9296,47.6664,28900.0
2008-01-08 09:30:00,53.25,53.5,52.88,53.27,9300.0,47.8461,48.0707,47.5137,47.8641,9300.0
2008-01-08 10:00:00,53.37,53.87,53.25,53.3,16600.0,47.9539,48.4032,47.8461,47.891,16600.0
2008-01-08 10:30:00,53.27,53.49,53.15,53.39,8900.0,47.8641,48.0617,47.7563,47.9719,8900.0
2008-01-08 11:00:00,53.42,53.47,53.01,53.21,15400.0,47.9989,48.0438,47.6305,47.8102,15400.0
2008-01-08 11:30:00,53.2,53.26,52.62,52.98,16700.0,47.8012,47.8551,47.28,47.6035,16700.0
2008-01-08 12:00:00,52.9,53.09,52.71,52.76,9000.0,47.5316,47.7023,47.3609,47.4058,9000.0
2008-01-08 12:30:00,52.73,53.28,52.65,53.13,20100.0,47.3789,47.8731,47.307,47.7383,20100.0
2008-01-08 13:00:00,53.1,53.34,53.0,53.34,15100.0,47.7113,47.927,47.6215,47.927,15100.0
2008-01-08 13:30:00,53.16,53.34,53.05,53.34,7000.0,47.7652,47.927,47.6664,47.927,7000.0
2008-01-08 14:00:00,53.37,53.76,53.25,53.76,12600.0,47.9539,48.3043,47.8461,48.3043,12600.0
2008-01-08 14:30:00,53.76,53.77,53.1,53.28,30100.0,48.3043,48.3133,47.7113,47.8731,30100.0
2008-01-08 15:00:00,53.21,53.46,53.05,53.42,44600.0,47.8102,48.0348,47.6664,47.9989,44600.0
2008-01-08 15:30:00,53.44,53.97,53.38,53.48,87600.0,48.0168,48.493,47.9629,48.0528,87600.0
2008-01-09 09:30:00,53.55,54.81,53.33,54.42,41600.0,48.1157,49.2478,47.918,48.8974,41600.0
2008-01-09 10:00:00,54.42,54.65,54.25,54.27,30800.0,48.8974,49.104,48.7446,48.7626,30800.0
2008-01-09 10:30:00,54.27,54.33,53.67,53.76,41000.0,48.7626,48.8165,48.2235,48.3043,41000.0
2008-01-09 11:00:00,53.72,53.72,53.14,53.46,47500.0,48.2684,48.2684,47.7473,48.0348,47500.0
2008-01-09 11:30:00,53.48,53.57,52.76,52.91,24200.0,48.0528,48.1336,47.4058,47.5406,24200.0
2008-01-09 12:00:00,52.94,53.53,52.71,53.53,19000.0,47.5676,48.0977,47.3609,48.0977,19000.0
2008-01-09 12:30:00,53.5,53.53,53.23,53.48,15900.0,48.0707,48.0977,47.8281,48.0528,15900.0
2008-01-09 13:00:00,53.46,53.69,53.23,53.48,15200.0,48.0348,48.2415,47.8281,48.0528,15200.0
2008-01-09 13:30:00,53.43,53.6,53.28,53.42,15800.0,48.0078,48.1606,47.8731,47.9989,15800.0
2008-01-09 14:00:00,53.35,53.81,53.3,53.81,31900.0,47.936,48.3493,47.891,48.3493,31900.0
2008-01-09 14:30:00,53.8,54.48,53.59,54.35,77200.0,48.3403,48.9513,48.1516,48.8345,77200.0
2008-01-09 15:00:00,54.39,54.91,54.28,54.67,44000.0,48.8704,49.3376,48.7716,49.122,44000.0
2008-01-09 15:30:00,54.67,55.29,54.57,55.18,54300.0,49.122,49.6791,49.0321,49.5802,54300.0
2008-01-10 09:30:00,54.5,54.78,54.04,54.7,14900.0,48.9693,49.2208,48.5559,49.149,14900.0
2008-01-10 10:00:00,54.68,54.79,54.1,54.24,14100.0,49.131,49.2298,48.6098,48.7356,14100.0
2008-01-10 10:30:00,54.16,54.47,54.05,54.34,13500.0,48.6638,48.9423,48.5649,48.8255,13500.0
2008-01-10 11:00:00,54.35,54.88,53.89,54.88,35400.0,48.8345,49.3107,48.4212,49.3107,35400.0
2008-01-10 11:30:00,54.87,54.93,54.29,54.86,30400.0,49.3017,49.3556,48.7806,49.2927,30400.0
2008-01-10 12:00:00,54.83,55.52,54.48,55.0,38000.0,49.2658,49.8857,48.9513,49.4185,38000.0
2008-01-10 12:30:00,55.11,56.16,54.91,55.75,24500.0,49.5173,50.4608,49.3376,50.0924,24500.0
2008-01-10 13:00:00,55.75,55.96,55.36,55.64,25000.0,50.0924,50.2811,49.742,49.9936,25000.0
2008-01-10 13:30:00,55.66,55.68,55.24,55.49,16500.0,50.0115,50.0295,49.6342,49.8588,16500.0
2008-01-10 14:00:00,55.49,55.97,55.33,55.76,29400.0,49.8588,50.2901,49.715,50.1014,29400.0
2008-01-10 14:30:00,55.72,56.64,55.53,56.4,31400.0,50.0654,50.8921,49.8947,50.6764,31400.0
2008-01-10 15:00:00,56.38,56.51,55.82,56.25,36400.0,50.6585,50.7753,50.1553,50.5417,36400.0
2008-01-10 15:30:00,56.25,56.38,55.72,56.05,68600.0,50.5417,50.6585,50.0654,50.362,68600.0
2008-01-11 09:30:00,55.33,55.59,54.96,55.13,10300.0,49.715,49.9486,49.3826,49.5353,10300.0
2008-01-11 10:00:00,55.14,55.31,54.81,54.92,21100.0,49.5443,49.6971,49.2478,49.3466,21100.0
2008-01-11 10:30:00,54.94,55.24,54.64,54.86,26500.0,49.3646,49.6342,49.095,49.2927,26500.0
2008-01-11 11:00:00,54.83,54.91,54.55,54.68,14600.0,49.2658,49.3376,49.0142,49.131,14600.0
2008-01-11 11:30:00,54.79,55.12,54.67,54.77,12200.0,49.2298,49.5263,49.122,49.2119,12200.0
2008-01-11 12:00:00,54.72,54.75,54.4,54.66,14300.0,49.1669,49.1939,48.8794,49.113,14300.0
2008-01-11 12:30:00,54.69,55.0,54.55,55.0,11600.0,49.14,49.4185,49.0142,49.4185,11600.0
2008-01-11 13:00:00,55.0,55.16,54.68,55.12,8600.0,49.4185,49.5623,49.131,49.5263,8600.0
2008-01-11 13:30:00,55.09,55.18,54.78,54.87,9700.0,49.4994,49.5802,49.2208,49.3017,9700.0
2008-01-11 14:00:00,54.85,55.11,54.73,54.93,14300.0,49.2837,49.5173,49.1759,49.3556,14300.0
2008-01-11 14:30:00,54.76,54.89,54.42,54.65,22500.0,49.2029,49.3197,48.8974,49.104,22500.0
2008-01-11 15:00:00,54.65,54.65,54.06,54.56,42600.0,49.104,49.104,48.5739,49.0232,42600.0
2008-01-11 15:30:00,54.55,54.73,54.17,54.26,37200.0,49.0142,49.1759,48.6727,48.7536,37200.0
2008-01-14 09:30:00,54.72,54.72,53.63,54.17,17100.0,49.1669,49.1669,48.1875,48.6727,17100.0
2008-01-14 10:00:00,54.04,54.2,53.68,53.79,17300.0,48.5559,48.6997,48.2325,48.3313,17300.0
2008-01-14 10:30:00,53.84,53.91,53.63,53.76,11700.0,48.3762,48.4391,48.1875,48.3043,11700.0
2008-01-14 11:00:00,53.79,53.89,53.71,53.89,8000.0,48.3313,48.4212,48.2594,48.4212,8000.0
2008-01-14 11:30:00,53.9,53.9,53.52,53.6,10800.0,48.4301,48.4301,48.0887,48.1606,10800.0
2008-01-14 12:00:00,53.63,53.7,53.31,53.53,14900.0,48.1875,48.2504,47.9,48.0977,14900.0
2008-01-14 12:30:00,53.52,53.68,53.32,53.38,10400.0,48.0887,48.2325,47.909,47.9629,10400.0
2008-01-14 13:00:00,53.39,53.53,53.33,53.33,7400.0,47.9719,48.0977,47.918,47.918,7400.0
2008-01-14 13:30:00,53.35,54.13,53.22,53.98,38000.0,47.936,48.6368,47.8191,48.502,38000.0
2008-01-14 14:00:00,53.98,53.98,53.12,53.63,21700.0,48.502,48.502,47.7293,48.1875,21700.0
2008-01-14 14:30:00,53.64,53.92,53.61,53.87,11100.0,48.1965,48.4481,48.1696,48.4032,11100.0
2008-01-14 15:00:00,53.93,54.1,53.47,53.79,22400.0,48.4571,48.6098,48.0438,48.3313,22400.0
2008-01-14 15:30:00,53.77,54.1,53.6,53.89,21200.0,48.3133,48.6098,48.1606,48.4212,21200.0
2008-01-15 09:30:00,53.04,53.23,52.62,52.81,21300.0,47.6574,47.8281,47.28,47.4508,21300.0
2008-01-15 10:00:00,52.9,52.91,52.3,52.87,28400.0,47.5316,47.5406,46.9925,47.5047,28400.0
2008-01-15 10:30:00,52.84,52.89,52.65,52.76,9500.0,47.4777,47.5226,47.307,47.4058,9500.0
2008-01-15 11:00:00,52.79,52.92,52.54,52.54,14800.0,47.4328,47.5496,47.2082,47.2082,14800.0
2008-01-15 11:30:00,52.63,52.63,52.09,52.11,11700.0,47.289,47.289,46.8038,46.8218,11700.0
2008-01-15 12:00:00,52.11,52.63,52.07,52.5,13500.0,46.8218,47.289,46.7859,47.1722,13500.0
2008-01-15 12:30:00,52.51,52.61,52.22,52.61,30900.0,47.1812,47.2711,46.9206,47.2711,30900.0
2008-01-15 13:00:00,52.64,53.18,52.5,52.81,10900.0,47.298,47.7832,47.1722,47.4508,10900.0
2008-01-15 13:30:00,52.8,53.04,52.56,53.04,68700.0,47.4418,47.6574,47.2261,47.6574,68700.0
2008-01-15 14:00:00,53.05,53.43,52.87,53.31,18600.0,47.6664,48.0078,47.5047,47.9,18600.0
2008-01-15 14:30:00,53.36,53.4,52.9,52.9,16500.0,47.9449,47.9809,47.5316,47.5316,16500.0
2008-01-15 15:00:00,52.99,53.32,52.84,53.21,14600.0,47.6125,47.909,47.4777,47.8102,14600.0
2008-01-15 15:30:00,53.24,53.39,53.02,53.15,17300.0,47.8371,47.9719,47.6394,47.7563,17300.0
2008-01-16 09:30:00,52.97,53.06,52.81,52.84,13400.0,47.5945,47.6754,47.4508,47.4777,13400.0
2008-01-16 10:00:00,52.88,53.04,52.64,52.68,11800.0,47.5137,47.6574,47.298,47.3339,11800.0
2008-01-16 10:30:00,52.67,52.86,52.45,52.63,32900.0,47.325,47.4957,47.1273,47.289,32900.0
2008-01-16 11:00:00,52.62,53.26,52.58,53.21,17900.0,47.28,47.8551,47.2441,47.8102,17900.0
2008-01-16 11:30:00,53.21,53.28,52.82,53.2,14000.0,47.8102,47.8731,47.4597,47.8012,14000.0
2008-01-16 12:00:00,53.08,53.38,52.72,52.81,13500.0,47.6934,47.9629,47.3699,47.4508,13500.0
2008-01-16 12:30:00,52.87,53.06,52.63,52.72,9300.0,47.5047,47.6754,47.289,47.3699,9300.0
2008-01-16 13:00:00,52.68,52.89,52.44,52.48,8700.0,47.3339,47.5226,47.1183,47.1542,8700.0
2008-01-16 13:30:00,52.48,53.11,52.48,53.03,41600.0,47.1542,47.7203,47.1542,47.6484,41600.0
2008-01-16 14:00:00,53.0,53.28,52.71,53.28,14900.0,47.6215,47.8731,47.3609,47.8731,14900.0
2008-01-16 14:30:00,53.34,53.42,52.73,52.94,15500.0,47.927,47.9989,47.3789,47.5676,15500.0
2008-01-16 15:00:00,52.87,53.27,52.81,53.05,17200.0,47.5047,47.8641,47.4508,47.6664,17200.0
2008-01-16 15:30:00,53.14,53.28,52.53,53.09,40300.0,47.7473,47.8731,47.1992,47.7023,40300.0
2008-01-17 09:30:00,52.91,53.24,52.8,52.81,11500.0,47.5406,47.8371,47.4418,47.4508,11500.0
2008-01-17 10:00:00,52.8,52.81,52.5,52.56,13300.0,47.4418,47.4508,47.1722,47.2261,13300.0
2008-01-17 10:30:00,52.54,53.03,52.36,52.87,33200.0,47.2082,47.6484,47.0464,47.5047,33200.0
2008-01-17 11:00:00,52.92,52.99,52.41,52.61,10700.0,47.5496,47.6125,47.0913,47.2711,10700.0
2008-01-17 11:30:00,52.57,52.7,52.39,52.51,9200.0,47.2351,47.3519,47.0734,47.1812,9200.0
2008-01-17 12:00:00,52.5,52.63,52.38,52.63,14600.0,47.1722,47.289,47.0644,47.289,14600.0
2008-01-17 12:30:00,52.64,52.73,52.48,52.53,7300.0,47.298,47.3789,47.1542,47.1992,7300.0
2008-01-17 13:00:00,52.47,52.96,52.43,52.84,8500.0,47.1453,47.5855,47.1093,47.4777,8500.0
2008-01-17 13:30:00,52.87,52.98,52.58,52.67,9400.0,47.5047,47.6035,47.2441,47.325,9400.0
2008-01-17 14:00:00,52.58,52.69,52.45,52.48,13200.0,47.2441,47.3429,47.1273,47.1542,13200.0
2008-01-17 14:30:00,52.49,53.13,52.41,53.03,14100.0,47.1632,47.7383,47.0913,47.6484,14100.0
2008-01-17 15:00:00,53.04,53.38,52.66,52.66,26800.0,47.6574,47.9629,47.316,47.316,26800.0
2008-01-17 15:30:00,52.56,52.94,52.37,52.76,52200.0,47.2261,47.5676,47.0554,47.4058,52200.0
2008-01-18 09:30:00,52.78,52.86,52.1,52.19,48300.0,47.4238,47.4957,46.8128,46.8937,48300.0
2008-01-18 10:00:00,52.27,53.0,52.15,52.61,13900.0,46.9656,47.6215,46.8577,47.2711,13900.0
2008-01-18 10:30:00,52.62,52.72,52.4,52.61,9100.0,47.28,47.3699,47.0824,47.2711,9100.0
2008-01-18 11:00:00,52.63,52.7,52.12,52.51,23300.0,47.289,47.3519,46.8308,47.1812,23300.0
2008-01-18 11:30:00,52.5,52.61,51.55,51.7,17500.0,47.1722,47.2711,46.3186,46.4534,17500.0
2008-01-18 12:00:00,51.76,52.05,51.6,51.93,9100.0,46.5073,46.7679,46.3636,46.6601,9100.0
2008-01-18 12:30:00,51.94,52.07,51.74,51.74,9200.0,46.669,46.7859,46.4893,46.4893,9200.0
2008-01-18 13:00:00,51.77,52.09,51.73,51.8,19900.0,46.5163,46.8038,46.4804,46.5433,19900.0
2008-01-18 13:30:00,51.82,52.05,51.55,51.78,14400.0,46.5612,46.7679,46.3186,46.5253,14400.0
2008-01-18 14:00:00,51.78,51.88,51.5,51.69,16400.0,46.5253,46.6151,46.2737,46.4444,16400.0
2008-01-18 14:30:00,51.61,51.85,51.5,51.8,11600.0,46.3725,46.5882,46.2737,46.5433,11600.0
2008-01-18 15:00:00,51.68,51.82,51.5,51.75,16900.0,46.4354,46.5612,46.2737,46.4983,16900.0
2008-01-18 15:30:00,51.75,52.16,51.65,52.06,26100.0,46.4983,46.8667,46.4085,46.7769,26100.0
2008-01-22 09:30:00,49.85,52.0,49.85,51.81,31900.0,44.7911,46.723,44.7911,46.5522,31900.0
2008-01-22 10:00:00,51.66,52.28,51.56,52.11,33100.0,46.4175,46.9745,46.3276,46.8218,33100.0
2008-01-22 10:30:00,51.96,52.55,51.52,52.02,21800.0,46.687,47.2171,46.2917,46.7409,21800.0
2008-01-22 11:00:00,52.11,53.2,52.11,52.4,25800.0,46.8218,47.8012,46.8218,47.0824,25800.0
2008-01-22 11:30:00,52.41,52.62,52.17,52.5,12700.0,47.0913,47.28,46.8757,47.1722,12700.0
2008-01-22 12:00:00,52.56,52.88,52.41,52.42,18200.0,47.2261,47.5137,47.0913,47.1003,18200.0
2008-01-22 12:30:00,52.37,52.6,52.32,52.44,8800.0,47.0554,47.2621,47.0105,47.1183,8800.0
2008-01-22 13:00:00,52.55,52.62,51.79,51.91,15500.0,47.2171,47.28,46.5343,46.6421,15500.0
2008-01-22 13:30:00,51.91,52.1,51.51,52.1,17000.0,46.6421,46.8128,46.2827,46.8128,17000.0
2008-01-22 14:00:00,52.13,52.17,51.84,51.85,11600.0,46.8398,46.8757,46.5792,46.5882,11600.0
2008-01-22 14:30:00,51.88,52.31,51.77,52.1,17600.0,46.6151,47.0015,46.5163,46.8128,17600.0
2008-01-22 15:00:00,52.16,52.32,52.0,52.26,14900.0,46.8667,47.0105,46.723,46.9566,14900.0
2008-01-22 15:30:00,52.32,52.72,51.85,52.09,33000.0,47.0105,47.3699,46.5882,46.8038,33000.0
2008-01-23 09:30:00,51.01,51.39,50.38,51.35,21200.0,45.8334,46.1749,45.2674,46.1389,21200.0
2008-01-23 10:00:00,51.32,51.73,50.83,51.22,17000.0,46.112,46.4804,45.6717,46.0221,17000.0
2008-01-23 10:30:00,51.21,51.25,50.55,51.0,16100.0,46.0131,46.0491,45.4201,45.8244,16100.0
2008-01-23 11:00:00,50.97,51.01,50.3,50.36,14500.0,45.7975,45.8334,45.1955,45.2494,14500.0
2008-01-23 11:30:00,50.31,50.52,50.01,50.38,19200.0,45.2045,45.3932,44.9349,45.2674,19200.0
2008-01-23 12:00:00,50.29,50.59,50.09,50.37,14900.0,45.1865,45.456,45.0068,45.2584,14900.0
2008-01-23 12:30:00,50.37,50.44,50.0,50.38,23000.0,45.2584,45.3213,44.9259,45.2674,23000.0
2008-01-23 13:00:00,50.38,50.78,50.38,50.61,21100.0,45.2674,45.6268,45.2674,45.474,21100.0
2008-01-23 13:30:00,50.53,51.11,50.51,50.96,12000.0,45.4021,45.9233,45.3842,45.7885,12000.0
2008-01-23 14:00:00,50.96,51.89,50.91,51.8,21700.0,45.7885,46.6241,45.7436,46.5433,21700.0
2008-01-23 14:30:00,51.75,51.88,51.14,51.14,17900.0,46.4983,46.6151,45.9502,45.9502,17900.0
2008-01-23 15:00:00,51.21,52.43,51.21,52.43,27400.0,46.0131,47.1093,46.0131,47.1093,27400.0
2008-01-23 15:30:00,52.43,52.82,52.37,52.82,27000.0,47.1093,47.4597,47.0554,47.4597,27000.0
2008-01-24 09:30:00,52.52,53.96,52.52,53.54,29800.0,47.1902,48.4841,47.1902,48.1067,29800.0
2008-01-24 10:00:00,53.45,53.74,53.07,53.26,23800.0,48.0258,48.2864,47.6844,47.8551,23800.0
2008-01-24 10:30:00,53.22,53.73,52.82,53.55,93100.0,47.8191,48.2774,47.4597,48.1157,93100.0
2008-01-24 11:00:00,53.53,53.55,53.04,53.09,14500.0,48.0977,48.1157,47.6574,47.7023,14500.0
2008-01-24 11:30:00,53.17,53.28,53.07,53.1,17000.0,47.7742,47.8731,47.6844,47.7113,17000.0
2008-01-24 12:00:00,53.08,53.11,51.71,51.8,29600.0,47.6934,47.7203,46.4624,46.5433,29600.0
2008-01-24 12:30:00,51.74,52.0,51.52,51.96,25100.0,46.4893,46.723,46.2917,46.687,25100.0
2008-01-24 13:00:00,51.95,52.0,51.7,51.7,19000.0,46.678,46.723,46.4534,46.4534,19000.0
2008-01-24 13:30:00,51.71,52.24,51.61,52.14,13200.0,46.4624,46.9386,46.3725,46.8488,13200.0
2008-01-24 14:00:00,52.1,52.35,51.99,52.29,17900.0,46.8128,47.0374,46.714,46.9835,17900.0
2008-01-24 14:30:00,52.21,52.25,51.38,51.71,38200.0,46.9116,46.9476,46.1659,46.4624,38200.0
2008-01-24 15:00:00,51.62,51.8,51.1,51.67,76200.0,46.3815,46.5433,45.9143,46.4264,76200.0
2008-01-24 15:30:00,51.66,52.08,51.66,51.81,77900.0,46.4175,46.7948,46.4175,46.5522,77900.0
2008-01-25 09:30:00,52.08,52.51,52.08,52.28,17400.0,46.7948,47.1812,46.7948,46.9745,17400.0
2008-01-25 10:00:00,52.28,52.58,52.09,52.18,63400.0,46.9745,47.2441,46.8038,46.8847,63400.0
2008-01-25 10:30:00,52.09,52.4,52.09,52.3,25600.0,46.8038,47.0824,46.8038,46.9925,25600.0
2008-01-25 11:00:00,52.27,52.4,52.07,52.37,12900.0,46.9656,47.0824,46.7859,47.0554,12900.0
2008-01-25 11:30:00,52.37,52.4,52.29,52.39,14500.0,47.0554,47.0824,46.9835,47.0734,14500.0
2008-01-25 12:00:00,52.4,52.46,52.34,52.39,14900.0,47.0824,47.1363,47.0285,47.0734,14900.0
2008-01-25 12:30:00,52.34,52.34,51.44,51.44,21600.0,47.0285,47.0285,46.2198,46.2198,21600.0
2008-01-25 13:00:00,51.43,51.81,51.34,51.37,15000.0,46.2108,46.5522,46.1299,46.1569,15000.0
2008-01-25 13:30:00,51.35,51.57,51.1,51.33,17000.0,46.1389,46.3366,45.9143,46.121,17000.0
2008-01-25 14:00:00,51.3,51.54,51.13,51.13,15800.0,46.094,46.3096,45.9412,45.9412,15800.0
2008-01-25 14:30:00,51.18,51.57,51.1,51.44,13800.0,45.9862,46.3366,45.9143,46.2198,13800.0
2008-01-25 15:00:00,51.45,51.55,51.2,51.5,15100.0,46.2288,46.3186,46.0041,46.2737,15100.0
2008-01-25 15:30:00,51.5,51.62,51.18,51.57,17200.0,46.2737,46.3815,45.9862,46.3366,17200.0
2008-01-28 09:30:00,51.38,51.38,50.43,50.61,70000.0,46.1659,46.1659,45.3123,45.474,70000.0
2008-01-28 10:00:00,50.61,50.61,49.78,50.1,53900.0,45.474,45.474,44.7282,45.0158,53900.0
2008-01-28 10:30:00,50.09,50.35,49.79,50.25,21900.0,45.0068,45.2404,44.7372,45.1506,21900.0
2008-01-28 11:00:00,50.29,50.76,50.25,50.55,28100.0,45.1865,45.6088,45.1506,45.4201,28100.0
2008-01-28 11:30:00,50.58,51.18,50.58,51.18,11200.0,45.4471,45.9862,45.4471,45.9862,11200.0
2008-01-28 12:00:00,51.21,51.27,50.98,51.07,10300.0,46.0131,46.067,45.8065,45.8873,10300.0
2008-01-28 12:30:00,51.01,51.06,50.73,50.73,7900.0,45.8334,45.8784,45.5818,45.5818,7900.0
2008-01-28 13:00:00,50.77,51.57,50.74,51.57,13500.0,45.6178,46.3366,45.5908,46.3366,13500.0
2008-01-28 13:30:00,51.58,51.75,51.34,51.34,24400.0,46.3456,46.4983,46.1299,46.1299,24400.0
2008-01-28 14:00:00,51.31,52.05,51.31,52.0,19700.0,46.103,46.7679,46.103,46.723,19700.0
2008-01-28 14:30:00,52.0,52.23,51.76,51.92,20800.0,46.723,46.9296,46.5073,46.6511,20800.0
2008-01-28 15:00:00,51.88,51.98,51.48,51.66,17000.0,46.6151,46.705,46.2557,46.4175,17000.0
2008-01-28 15:30:00,51.64,52.37,51.63,52.08,28900.0,46.3995,47.0554,46.3905,46.7948,28900.0
2008-01-29 09:30:00,52.16,52.16,51.25,51.26,17800.0,46.8667,46.8667,46.0491,46.0581,17800.0
2008-01-29 10:00:00,51.44,51.57,51.15,51.56,21600.0,46.2198,46.3366,45.9592,46.3276,21600.0
2008-01-29 10:30:00,51.53,51.53,51.0,51.25,8700.0,46.3007,46.3007,45.8244,46.0491,8700.0
2008-01-29 11:00:00,51.33,51.47,51.21,51.37,13500.0,46.121,46.2467,46.0131,46.1569,13500.0
2008-01-29 11:30:00,51.34,51.54,51.14,51.19,21100.0,46.1299,46.3096,45.9502,45.9952,21100.0
2008-01-29 12:00:00,51.17,51.27,50.99,51.15,31200.0,45.9772,46.067,45.8155,45.9592,31200.0
2008-01-29 12:30:00,51.15,51.27,50.96,51.07,7700.0,45.9592,46.067,45.7885,45.8873,7700.0
2008-01-29 13:00:00,51.04,51.29,51.0,51.23,9000.0,45.8604,46.085,45.8244,46.0311,9000.0
2008-01-29 13:30:00,51.23,51.26,51.03,51.03,4400.0,46.0311,46.0581,45.8514,45.8514,4400.0
2008-01-29 14:00:00,51.08,51.24,50.86,51.24,19000.0,45.8963,46.0401,45.6986,46.0401,19000.0
2008-01-29 14:30:00,51.24,51.25,51.04,51.2,26000.0,46.0401,46.0491,45.8604,46.0041,26000.0
2008-01-29 15:00:00,51.18,51.31,51.13,51.18,13800.0,45.9862,46.103,45.9412,45.9862,13800.0
2008-01-29 15:30:00,51.19,51.25,51.02,51.19,14500.0,45.9952,46.0491,45.8424,45.9952,14500.0
2008-01-30 09:30:00,50.8,51.11,50.77,50.99,4600.0,45.6447,45.9233,45.6178,45.8155,4600.0
2008-01-30 10:00:00,50.98,51.26,50.76,51.22,9500.0,45.8065,46.0581,45.6088,46.0221,9500.0
2008-01-30 10:30:00,51.19,51.38,51.07,51.13,9400.0,45.9952,46.1659,45.8873,45.9412,9400.0
2008-01-30 11:00:00,51.11,51.39,51.09,51.36,16000.0,45.9233,46.1749,45.9053,46.1479,16000.0
2008-01-30 11:30:00,51.26,51.41,51.15,51.29,9300.0,46.0581,46.1928,45.9592,46.085,9300.0
2008-01-30 12:00:00,51.33,51.4,51.14,51.32,6300.0,46.121,46.1838,45.9502,46.112,6300.0
2008-01-30 12:30:00,51.29,51.56,51.29,51.51,6500.0,46.085,46.3276,46.085,46.2827,6500.0
2008-01-30 13:00:00,51.5,51.72,51.38,51.71,5100.0,46.2737,46.4714,46.1659,46.4624,5100.0
2008-01-30 13:30:00,51.63,51.63,51.35,51.42,4200.0,46.3905,46.3905,46.1389,46.2018,4200.0
2008-01-30 14:00:00,51.46,52.53,51.38,52.24,17400.0,46.2378,47.1992,46.1659,46.9386,17400.0
2008-01-30 14:30:00,52.26,52.5,51.64,52.44,24100.0,46.9566,47.1722,46.3995,47.1183,24100.0
2008-01-30 15:00:00,52.46,52.54,52.11,52.37,26000.0,47.1363,47.2082,46.8218,47.0554,26000.0
2008-01-30 15:30:00,52.44,52.47,51.02,51.18,33600.0,47.1183,47.1453,45.8424,45.9862,33600.0
2008-01-31 09:30:00,50.51,52.11,50.51,52.04,24500.0,45.3842,46.8218,45.3842,46.7589,24500.0
2008-01-31 10:00:00,52.04,52.12,51.71,51.92,23500.0,46.7589,46.8308,46.4624,46.6511,23500.0
2008-01-31 10:30:00,51.76,52.25,51.66,52.18,21000.0,46.5073,46.9476,46.4175,46.8847,21000.0
2008-01-31 11:00:00,52.17,52.28,51.88,52.11,17800.0,46.8757,46.9745,46.6151,46.8218,17800.0
2008-01-31 11:30:00,52.1,52.34,51.85,52.03,30500.0,46.8128,47.0285,46.5882,46.7499,30500.0
2008-01-31 12:00:00,51.97,52.05,51.5,51.83,26200.0,46.696,46.7679,46.2737,46.5702,26200.0
2008-01-31 12:30:00,51.84,51.91,51.5,51.63,19600.0,46.5792,46.6421,46.2737,46.3905,19600.0
2008-01-31 13:00:00,51.65,51.74,51.5,51.65,12300.0,46.4085,46.4893,46.2737,46.4085,12300.0
2008-01-31 13:30:00,51.68,51.86,51.5,51.5,17100.0,46.4354,46.5972,46.2737,46.2737,17100.0
2008-01-31 14:00:00,51.53,51.65,51.24,51.31,43700.0,46.3007,46.4085,46.0401,46.103,43700.0
2008-01-31 14:30:00,51.26,51.72,51.25,51.72,17700.0,46.0581,46.4714,46.0491,46.4714,17700.0
2008-01-31 15:00:00,51.73,51.87,51.36,51.63,26300.0,46.4804,46.6062,46.1479,46.3905,26300.0
2008-01-31 15:30:00,51.6,51.83,51.26,51.31,49100.0,46.3636,46.5702,46.0581,46.103,49100.0
2008-02-01 09:30:00,51.6,51.87,51.3,51.5,29200.0,46.3636,46.6062,46.094,46.2737,29200.0
2008-02-01 10:00:00,51.49,51.8,51.15,51.17,25100.0,46.2647,46.5433,45.9592,45.9772,25100.0
2008-02-01 10:30:00,51.13,51.21,51.0,51.21,25100.0,45.9412,46.0131,45.8244,46.0131,25100.0
2008-02-01 11:00:00,51.16,51.56,51.07,51.43,6300.0,45.9682,46.3276,45.8873,46.2108,6300.0
2008-02-01 11:30:00,51.42,51.52,51.09,51.15,12500.0,46.2018,46.2917,45.9053,45.9592,12500.0
2008-02-01 12:00:00,51.09,51.29,51.04,51.13,13200.0,45.9053,46.085,45.8604,45.9412,13200.0
2008-02-01 12:30:00,51.16,51.33,51.1,51.11,6200.0,45.9682,46.121,45.9143,45.9233,6200.0
2008-02-01 13:00:00,51.11,51.58,51.11,51.48,17900.0,45.9233,46.3456,45.9233,46.2557,17900.0
2008-02-01 13:30:00,51.49,51.63,51.46,51.52,9300.0,46.2647,46.3905,46.2378,46.2917,9300.0
2008-02-01 14:00:00,51.52,51.78,51.51,51.76,7700.0,46.2917,46.5253,46.2827,46.5073,7700.0
2008-02-01 14:30:00,51.79,51.92,51.66,51.89,7600.0,46.5343,46.6511,46.4175,46.6241,7600.0
2008-02-01 15:00:00,51.86,52.16,51.82,52.08,8000.0,46.5972,46.8667,46.5612,46.7948,8000.0
2008-02-01 15:30:00,52.05,52.25,51.97,51.98,15700.0,46.7679,46.9476,46.696,46.705,15700.0
2008-02-04 09:30:00,52.13,52.38,51.18,51.27,19500.0,46.8398,47.0644,45.9862,46.067,19500.0
2008-02-04 10:00:00,51.27,51.34,51.0,51.05,20500.0,46.067,46.1299,45.8244,45.8694,20500.0
2008-02-04 10:30:00,51.05,51.12,51.0,51.0,10900.0,45.8694,45.9323,45.8244,45.8244,10900.0
2008-02-04 11:00:00,51.0,51.09,50.88,50.91,17600.0,45.8244,45.9053,45.7166,45.7436,17600.0
2008-02-04 11:30:00,50.89,50.95,50.37,50.37,10900.0,45.7256,45.7795,45.2584,45.2584,10900.0
2008-02-04 12:00:00,50.37,50.46,50.28,50.42,16600.0,45.2584,45.3392,45.1775,45.3033,16600.0
2008-02-04 12:30:00,50.42,50.46,50.1,50.13,14700.0,45.3033,45.3392,45.0158,45.0427,14700.0
2008-02-04 13:00:00,50.19,50.58,50.19,50.58,9200.0,45.0966,45.4471,45.0966,45.4471,9200.0
2008-02-04 13:30:00,50.55,50.77,50.52,50.77,9500.0,45.4201,45.6178,45.3932,45.6178,9500.0
2008-02-04 14:00:00,50.69,50.81,50.48,50.65,18600.0,45.5459,45.6537,45.3572,45.51,18600.0
2008-02-04 14:30:00,50.63,50.7,50.49,50.63,12300.0,45.492,45.5549,45.3662,45.492,12300.0
2008-02-04 15:00:00,50.63,50.79,50.55,50.75,23900.0,45.492,45.6358,45.4201,45.5998,23900.0
2008-02-04 15:30:00,50.76,51.18,50.72,50.99,41500.0,45.6088,45.9862,45.5729,45.8155,41500.0
2008-02-05 09:30:00,50.15,50.83,49.82,50.33,16500.0,45.0607,45.6717,44.7642,45.2224,16500.0
2008-02-05 10:00:00,50.35,50.37,49.95,50.16,14900.0,45.2404,45.2584,44.881,45.0697,14900.0
2008-02-05 10:30:00,50.18,50.39,49.96,50.19,7800.0,45.0877,45.2763,44.89,45.0966,7800.0
2008-02-05 11:00:00,50.16,50.25,49.93,50.16,11500.0,45.0697,45.1506,44.863,45.0697,11500.0
2008-02-05 11:30:00,50.15,50.19,50.04,50.11,7100.0,45.0607,45.0966,44.9619,45.0248,7100.0
2008-02-05 12:00:00,50.0,50.1,49.96,50.04,17500.0,44.9259,45.0158,44.89,44.9619,17500.0
2008-02-05 12:30:00,50.11,50.35,50.09,50.34,17300.0,45.0248,45.2404,45.0068,45.2314,17300.0
2008-02-05 13:00:00,50.34,50.63,50.02,50.24,22300.0,45.2314,45.492,44.9439,45.1416,22300.0
2008-02-05 13:30:00,50.16,50.43,50.1,50.2,13000.0,45.0697,45.3123,45.0158,45.1056,13000.0
2008-02-05 14:00:00,50.27,50.38,50.11,50.32,9500.0,45.1685,45.2674,45.0248,45.2134,9500.0
2008-02-05 14:30:00,50.28,50.39,50.08,50.08,8900.0,45.1775,45.2763,44.9978,44.9978,8900.0
2008-02-05 15:00:00,50.06,50.13,49.95,50.0,36400.0,44.9798,45.0427,44.881,44.9259,36400.0
2008-02-05 15:30:00,50.02,50.36,49.96,49.97,24100.0,44.9439,45.2494,44.89,44.899,24100.0
2008-02-06 09:30:00,50.5,50.5,50.1,50.29,12000.0,45.3752,45.3752,45.0158,45.1865,12000.0
2008-02-06 10:00:00,50.33,50.53,50.22,50.24,11000.0,45.2224,45.4021,45.1236,45.1416,11000.0
2008-02-06 10:30:00,50.23,50.3,49.92,49.92,8800.0,45.1326,45.1955,44.854,44.854,8800.0
2008-02-06 11:00:00,49.96,50.1,49.67,50.1,10100.0,44.89,45.0158,44.6294,45.0158,10100.0
2008-02-06 11:30:00,50.13,50.52,50.05,50.52,5700.0,45.0427,45.3932,44.9708,45.3932,5700.0
2008-02-06 12:00:00,50.52,50.72,50.31,50.31,10900.0,45.3932,45.5729,45.2045,45.2045,10900.0
2008-02-06 12:30:00,50.3,50.32,50.25,50.27,6600.0,45.1955,45.2134,45.1506,45.1685,6600.0
2008-02-06 13:00:00,50.3,50.34,50.16,50.16,11100.0,45.1955,45.2314,45.0697,45.0697,11100.0
2008-02-06 13:30:00,50.05,50.05,49.84,49.85,8200.0,44.9708,44.9708,44.7822,44.7911,8200.0
2008-02-06 14:00:00,49.87,50.04,49.76,49.95,6900.0,44.8091,44.9619,44.7103,44.881,6900.0
2008-02-06 14:30:00,49.92,50.25,49.68,50.16,13900.0,44.854,45.1506,44.6384,45.0697,13900.0
2008-02-06 15:00:00,50.2,50.38,49.85,50.34,37900.0,45.1056,45.2674,44.7911,45.2314,37900.0
2008-02-06 15:30:00,50.34,50.5,50.0,50.36,70300.0,45.2314,45.3752,44.9259,45.2494,70300.0
2008-02-07 09:30:00,49.97,50.19,49.56,50.0,15900.0,44.899,45.0966,44.5306,44.9259,15900.0
2008-02-07 10:00:00,50.11,50.8,50.08,50.34,17700.0,45.0248,45.6447,44.9978,45.2314,17700.0
2008-02-07 10:30:00,50.36,50.36,49.74,49.74,10600.0,45.2494,45.2494,44.6923,44.6923,10600.0
2008-02-07 11:00:00,49.76,49.9,49.56,49.61,11400.0,44.7103,44.8361,44.5306,44.5755,11400.0
2008-02-07 11:30:00,49.66,50.05,49.66,50.05,7800.0,44.6204,44.9708,44.6204,44.9708,7800.0
2008-02-07 12:00:00,50.05,50.05,49.79,49.87,9000.0,44.9708,44.9708,44.7372,44.8091,9000.0
2008-02-07 12:30:00,49.91,50.1,49.83,50.02,8800.0,44.8451,45.0158,44.7732,44.9439,8800.0
2008-02-07 13:00:00,50.01,50.01,49.59,49.83,10400.0,44.9349,44.9349,44.5575,44.7732,10400.0
2008-02-07 13:30:00,49.81,50.39,49.77,50.39,15100.0,44.7552,45.2763,44.7193,45.2763,15100.0
2008-02-07 14:00:00,50.39,50.61,49.88,50.1,15400.0,45.2763,45.474,44.8181,45.0158,15400.0
2008-02-07 14:30:00,50.09,50.12,49.62,49.68,20600.0,45.0068,45.0337,44.5845,44.6384,20600.0
2008-02-07 15:00:00,49.66,50.2,49.43,50.1,28000.0,44.6204,45.1056,44.4138,45.0158,28000.0
2008-02-07 15:30:00,50.13,51.06,50.07,51.02,63300.0,45.0427,45.8784,44.9888,45.8424,63300.0
2008-02-08 09:30:00,50.95,51.61,50.73,51.53,14200.0,45.7795,46.3725,45.5818,46.3007,14200.0
2008-02-08 10:00:00,51.51,51.61,50.91,50.98,13900.0,46.2827,46.3725,45.7436,45.8065,13900.0
2008-02-08 10:30:00,51.02,51.44,50.93,51.41,17900.0,45.8424,46.2198,45.7615,46.1928,17900.0
2008-02-08 11:00:00,51.4,51.63,51.26,51.55,22000.0,46.1838,46.3905,46.0581,46.3186,22000.0
2008-02-08 11:30:00,51.61,51.91,51.47,51.51,17800.0,46.3725,46.6421,46.2467,46.2827,17800.0
2008-02-08 12:00:00,51.48,51.87,51.4,51.69,14300.0,46.2557,46.6062,46.1838,46.4444,14300.0
2008-02-08 12:30:00,51.63,51.63,51.11,51.47,13300.0,46.3905,46.3905,45.9233,46.2467,13300.0
2008-02-08 13:00:00,51.44,51.61,51.33,51.55,12500.0,46.2198,46.3725,46.121,46.3186,12500.0
2008-02-08 13:30:00,51.5,51.5,51.08,51.23,33100.0,46.2737,46.2737,45.8963,46.0311,33100.0
2008-02-08 14:00:00,51.2,51.51,51.15,51.36,11800.0,46.0041,46.2827,45.9592,46.1479,11800.0
2008-02-08 14:30:00,51.25,51.54,51.19,51.46,11200.0,46.0491,46.3096,45.9952,46.2378,11200.0
2008-02-08 15:00:00,51.35,51.54,51.29,51.42,16000.0,46.1389,46.3096,46.085,46.2018,16000.0
2008-02-08 15:30:00,51.49,51.91,51.41,51.57,28500.0,46.2647,46.6421,46.1928,46.3366,28500.0
2008-02-11 09:30:00,51.73,51.79,50.92,51.08,15300.0,46.4804,46.5343,45.7526,45.8963,15300.0
2008-02-11 10:00:00,51.02,51.45,51.01,51.45,9500.0,45.8424,46.2288,45.8334,46.2288,9500.0
2008-02-11 10:30:00,51.45,51.5,51.28,51.47,15600.0,46.2288,46.2737,46.076,46.2467,15600.0
2008-02-11 11:00:00,51.47,51.8,51.43,51.64,12400.0,46.2467,46.5433,46.2108,46.3995,12400.0
2008-02-11 11:30:00,51.63,51.69,51.45,51.54,12900.0,46.3905,46.4444,46.2288,46.3096,12900.0
2008-02-11 12:00:00,51.59,51.69,51.38,51.38,16500.0,46.3546,46.4444,46.1659,46.1659,16500.0
2008-02-11 12:30:00,51.39,51.78,51.39,51.78,6200.0,46.1749,46.5253,46.1749,46.5253,6200.0
2008-02-11 13:00:00,51.73,51.88,51.68,51.82,12000.0,46.4804,46.6151,46.4354,46.5612,12000.0
2008-02-11 13:30:00,51.86,52.39,51.82,52.35,23100.0,46.5972,47.0734,46.5612,47.0374,23100.0
2008-02-11 14:00:00,52.33,52.37,51.87,51.87,15700.0,47.0195,47.0554,46.6062,46.6062,15700.0
2008-02-11 14:30:00,51.83,51.83,51.55,51.58,11700.0,46.5702,46.5702,46.3186,46.3456,11700.0
2008-02-11 15:00:00,51.58,52.22,51.42,52.15,34800.0,46.3456,46.9206,46.2018,46.8577,34800.0
2008-02-11 15:30:00,52.18,52.31,51.42,51.81,30500.0,46.8847,47.0015,46.2018,46.5522,30500.0
2008-02-12 09:30:00,51.97,52.06,51.52,51.68,8200.0,46.696,46.7769,46.2917,46.4354,8200.0
2008-02-12 10:00:00,51.75,52.3,51.67,52.03,7500.0,46.4983,46.9925,46.4264,46.7499,7500.0
2008-02-12 10:30:00,52.03,52.5,51.99,52.46,13400.0,46.7499,47.1722,46.714,47.1363,13400.0
2008-02-12 11:00:00,52.41,52.51,52.27,52.31,7200.0,47.0913,47.1812,46.9656,47.0015,7200.0
2008-02-12 11:30:00,52.35,52.45,52.27,52.32,6600.0,47.0374,47.1273,46.9656,47.0105,6600.0
2008-02-12 12:00:00,52.35,52.48,52.14,52.18,6100.0,47.0374,47.1542,46.8488,46.8847,6100.0
2008-02-12 12:30:00,52.17,52.18,51.92,52.05,6000.0,46.8757,46.8847,46.6511,46.7679,6000.0
2008-02-12 13:00:00,52.1,52.5,52.1,52.39,13300.0,46.8128,47.1722,46.8128,47.0734,13300.0
2008-02-12 13:30:00,52.38,52.5,52.29,52.36,13200.0,47.0644,47.1722,46.9835,47.0464,13200.0
2008-02-12 14:00:00,52.29,52.35,52.18,52.25,10900.0,46.9835,47.0374,46.8847,46.9476,10900.0
2008-02-12 14:30:00,52.25,52.5,52.2,52.5,33900.0,46.9476,47.1722,46.9027,47.1722,33900.0
2008-02-12 15:00:00,52.45,52.47,51.77,52.01,37000.0,47.1273,47.1453,46.5163,46.7319,37000.0
2008-02-12 15:30:00,52.04,52.48,51.75,52.33,38100.0,46.7589,47.1542,46.4983,47.0195,38100.0
2008-02-13 09:30:00,52.5,52.52,52.3,52.3,14200.0,47.1722,47.1902,46.9925,46.9925,14200.0
2008-02-13 10:00:00,52.35,52.59,52.21,52.58,34200.0,47.0374,47.2531,46.9116,47.2441,34200.0
2008-02-13 10:30:00,52.54,52.65,52.41,52.48,33000.0,47.2082,47.307,47.0913,47.1542,33000.0
2008-02-13 11:00:00,52.43,52.56,52.38,52.52,19600.0,47.1093,47.2261,47.0644,47.1902,19600.0
2008-02-13 11:30:00,52.6,52.69,52.38,52.49,26100.0,47.2621,47.3429,47.0644,47.1632,26100.0
2008-02-13 12:00:00,52.5,52.6,52.45,52.45,26600.0,47.1722,47.2621,47.1273,47.1273,26600.0
2008-02-13 12:30:00,52.49,52.73,52.46,52.7,8100.0,47.1632,47.3789,47.1363,47.3519,8100.0
2008-02-13 13:00:00,52.64,53.13,52.54,53.04,11400.0,47.298,47.7383,47.2082,47.6574,11400.0
2008-02-13 13:30:00,53.07,53.18,52.99,53.15,7000.0,47.6844,47.7832,47.6125,47.7563,7000.0
2008-02-13 14:00:00,53.08,53.18,52.99,53.18,11300.0,47.6934,47.7832,47.6125,47.7832,11300.0
2008-02-13 14:30:00,53.19,53.39,53.08,53.29,12900.0,47.7922,47.9719,47.6934,47.882,12900.0
2008-02-13 15:00:00,53.27,53.4,53.09,53.39,16600.0,47.8641,47.9809,47.7023,47.9719,16600.0
2008-02-13 15:30:00,53.39,53.4,53.08,53.28,14300.0,47.9719,47.9809,47.6934,47.8731,14300.0
2008-02-14 09:30:00,53.88,54.3,53.08,53.77,12300.0,48.4122,48.7895,47.6934,48.3133,12300.0
2008-02-14 10:00:00,53.82,53.9,53.69,53.84,8300.0,48.3583,48.4301,48.2415,48.3762,8300.0
2008-02-14 10:30:00,53.88,53.92,53.43,53.66,16900.0,48.4122,48.4481,48.0078,48.2145,16900.0
2008-02-14 11:00:00,53.63,53.74,53.29,53.55,11500.0,48.1875,48.2864,47.882,48.1157,11500.0
2008-02-14 11:30:00,53.54,53.54,53.25,53.35,8700.0,48.1067,48.1067,47.8461,47.936,8700.0
2008-02-14 12:00:00,53.34,53.34,53.07,53.16,7900.0,47.927,47.927,47.6844,47.7652,7900.0
2008-02-14 12:30:00,53.23,53.37,53.14,53.37,8100.0,47.8281,47.9539,47.7473,47.9539,8100.0
2008-02-14 13:00:00,53.37,53.46,53.23,53.23,12800.0,47.9539,48.0348,47.8281,47.8281,12800.0
2008-02-14 13:30:00,53.27,53.34,53.09,53.17,12900.0,47.8641,47.927,47.7023,47.7742,12900.0
2008-02-14 14:00:00,53.15,53.34,52.9,52.9,17400.0,47.7563,47.927,47.5316,47.5316,17400.0
2008-02-14 14:30:00,52.88,52.89,52.65,52.8,11100.0,47.5137,47.5226,47.307,47.4418,11100.0
2008-02-14 15:00:00,52.89,53.34,52.81,52.99,17900.0,47.5226,47.927,47.4508,47.6125,17900.0
2008-02-14 15:30:00,53.01,53.07,52.76,52.76,21600.0,47.6305,47.6844,47.4058,47.4058,21600.0
2008-02-15 09:30:00,52.56,52.56,51.77,51.89,27200.0,47.2261,47.2261,46.5163,46.6241,27200.0
2008-02-15 10:00:00,51.92,52.24,51.85,51.88,38400.0,46.6511,46.9386,46.5882,46.6151,38400.0
2008-02-15 10:30:00,51.9,51.99,51.61,51.63,14400.0,46.6331,46.714,46.3725,46.3905,14400.0
2008-02-15 11:00:00,51.59,51.99,51.59,51.97,17100.0,46.3546,46.714,46.3546,46.696,17100.0
2008-02-15 11:30:00,52.02,52.03,51.66,51.7,15200.0,46.7409,46.7499,46.4175,46.4534,15200.0
2008-02-15 12:00:00,51.7,51.87,51.6,51.66,20800.0,46.4534,46.6062,46.3636,46.4175,20800.0
2008-02-15 12:30:00,51.69,51.93,51.65,51.77,5800.0,46.4444,46.6601,46.4085,46.5163,5800.0
2008-02-15 13:00:00,51.77,51.99,51.57,51.94,12800.0,46.5163,46.714,46.3366,46.669,12800.0
2008-02-15 13:30:00,51.89,51.99,51.8,51.9,4300.0,46.6241,46.714,46.5433,46.6331,4300.0
2008-02-15 14:00:00,51.89,51.96,51.72,51.87,10500.0,46.6241,46.687,46.4714,46.6062,10500.0
2008-02-15 14:30:00,51.87,51.95,51.73,51.83,11000.0,46.6062,46.678,46.4804,46.5702,11000.0
2008-02-15 15:00:00,51.81,51.85,51.68,51.7,21000.0,46.5522,46.5882,46.4354,46.4534,21000.0
2008-02-15 15:30:00,51.69,52.09,51.61,51.85,48200.0,46.4444,46.8038,46.3725,46.5882,48200.0
2008-02-19 09:30:00,52.37,52.39,51.36,51.39,35900.0,47.0554,47.0734,46.1479,46.1749,35900.0
2008-02-19 10:00:00,51.3,51.58,51.07,51.27,40300.0,46.094,46.3456,45.8873,46.067,40300.0
2008-02-19 10:30:00,51.35,51.41,51.08,51.22,19700.0,46.1389,46.1928,45.8963,46.0221,19700.0
2008-02-19 11:00:00,51.21,51.47,51.07,51.44,24900.0,46.0131,46.2467,45.8873,46.2198,24900.0
2008-02-19 11:30:00,51.44,51.49,51.23,51.33,19500.0,46.2198,46.2647,46.0311,46.121,19500.0
2008-02-19 12:00:00,51.34,51.45,51.18,51.22,28000.0,46.1299,46.2288,45.9862,46.0221,28000.0
2008-02-19 12:30:00,51.18,51.25,51.04,51.07,10700.0,45.9862,46.0491,45.8604,45.8873,10700.0
2008-02-19 13:00:00,51.11,51.27,51.1,51.22,18500.0,45.9233,46.067,45.9143,46.0221,18500.0
2008-02-19 13:30:00,51.25,51.28,51.22,51.26,14200.0,46.0491,46.076,46.0221,46.0581,14200.0
2008-02-19 14:00:00,51.26,51.6,51.2,51.35,68300.0,46.0581,46.3636,46.0041,46.1389,68300.0
2008-02-19 14:30:00,51.35,51.43,51.14,51.15,24300.0,46.1389,46.2108,45.9502,45.9592,24300.0
2008-02-19 15:00:00,51.06,51.44,51.06,51.3,18900.0,45.8784,46.2198,45.8784,46.094,18900.0
2008-02-19 15:30:00,51.26,51.49,51.04,51.41,27000.0,46.0581,46.2647,45.8604,46.1928,27000.0
2008-02-20 09:30:00,51.16,51.4,51.13,51.27,9300.0,45.9682,46.1838,45.9412,46.067,9300.0
2008-02-20 10:00:00,51.14,51.2,50.72,50.94,16800.0,45.9502,46.0041,45.5729,45.7705,16800.0
2008-02-20 10:30:00,50.87,51.01,50.64,50.89,14500.0,45.7076,45.8334,45.501,45.7256,14500.0
2008-02-20 11:00:00,50.84,51.35,49.93,50.24,89000.0,45.6807,46.1389,44.863,45.1416,89000.0
2008-02-20 11:30:00,50.18,50.49,50.13,50.41,11800.0,45.0877,45.3662,45.0427,45.2943,11800.0
2008-02-20 12:00:00,50.39,50.59,50.19,50.31,44800.0,45.2763,45.456,45.0966,45.2045,44800.0
2008-02-20 12:30:00,50.36,50.5,50.25,50.25,19000.0,45.2494,45.3752,45.1506,45.1506,19000.0
2008-02-20 13:00:00,50.31,50.58,50.24,50.5,46500.0,45.2045,45.4471,45.1416,45.3752,46500.0
2008-02-20 13:30:00,50.52,50.61,50.43,50.43,27500.0,45.3932,45.474,45.3123,45.3123,27500.0
2008-02-20 14:00:00,50.44,50.67,50.25,50.54,30500.0,45.3213,45.5279,45.1506,45.4111,30500.0
2008-02-20 14:30:00,50.54,50.79,50.28,50.61,16400.0,45.4111,45.6358,45.1775,45.474,16400.0
2008-02-20 15:00:00,50.58,50.62,50.27,50.34,24300.0,45.4471,45.483,45.1685,45.2314,24300.0
2008-02-20 15:30:00,50.34,50.39,50.06,50.39,52400.0,45.2314,45.2763,44.9798,45.2763,52400.0
2008-02-21 09:30:00,50.48,51.04,50.48,51.04,22900.0,45.3572,45.8604,45.3572,45.8604,22900.0
2008-02-21 10:00:00,51.15,51.53,50.72,51.3,17700.0,45.9592,46.3007,45.5729,46.094,17700.0
2008-02-21 10:30:00,51.42,51.42,51.02,51.07,9400.0,46.2018,46.2018,45.8424,45.8873,9400.0
2008-02-21 11:00:00,51.05,51.33,51.02,51.23,9700.0,45.8694,46.121,45.8424,46.0311,9700.0
2008-02-21 11:30:00,51.24,51.45,51.12,51.24,12200.0,46.0401,46.2288,45.9323,46.0401,12200.0
2008-02-21 12:00:00,51.24,51.24,50.73,50.88,14000.0,46.0401,46.0401,45.5818,45.7166,14000.0
2008-02-21 12:30:00,50.88,51.01,50.72,50.95,11100.0,45.7166,45.8334,45.5729,45.7795,11100.0
2008-02-21 13:00:00,50.91,51.02,50.82,50.92,26100.0,45.7436,45.8424,45.6627,45.7526,26100.0
2008-02-21 13:30:00,50.85,50.92,50.44,50.72,27600.0,45.6897,45.7526,45.3213,45.5729,27600.0
2008-02-21 14:00:00,50.68,50.8,50.65,50.72,18900.0,45.5369,45.6447,45.51,45.5729,18900.0
2008-02-21 14:30:00,50.68,50.71,50.47,50.58,23300.0,45.5369,45.5639,45.3482,45.4471,23300.0
2008-02-21 15:00:00,50.51,50.72,50.29,50.63,17200.0,45.3842,45.5729,45.1865,45.492,17200.0
2008-02-21 15:30:00,50.63,50.73,49.99,50.05,25100.0,45.492,45.5818,44.9169,44.9708,25100.0
2008-02-22 09:30:00,47.69,52.63,47.69,51.9,147500.0,42.8997,47.3435,42.8997,46.6869,147500.0
2008-02-22 10:00:00,51.84,52.5,51.37,52.5,77200.0,46.6329,47.2266,46.2101,47.2266,77200.0
2008-02-22 10:30:00,52.47,52.66,51.79,52.36,77200.0,47.1996,47.3705,46.5879,47.1007,77200.0
2008-02-22 11:00:00,52.39,52.62,52.09,52.46,53600.0,47.1277,47.3346,46.8578,47.1906,53600.0
2008-02-22 11:30:00,52.45,52.82,52.13,52.5,28900.0,47.1816,47.5145,46.8938,47.2266,28900.0
2008-02-22 12:00:00,52.41,52.55,51.79,51.79,24600.0,47.1456,47.2716,46.5879,46.5879,24600.0
2008-02-22 12:30:00,51.8,51.83,51.26,51.39,53200.0,46.5969,46.6239,46.1112,46.2281,53200.0
2008-02-22 13:00:00,51.41,51.99,51.28,51.73,19100.0,46.2461,46.7678,46.1291,46.5339,19100.0
2008-02-22 13:30:00,51.59,51.78,51.3,51.51,38400.0,46.408,46.5789,46.1471,46.336,38400.0
2008-02-22 14:00:00,51.51,52.23,51.51,51.75,54000.0,46.336,46.9837,46.336,46.5519,54000.0
2008-02-22 14:30:00,51.68,51.75,51.26,51.26,41500.0,46.489,46.5519,46.1112,46.1112,41500.0
2008-02-22 15:00:00,51.25,51.63,51.25,51.5,65000.0,46.1022,46.444,46.1022,46.327,65000.0
2008-02-22 15:30:00,51.51,52.32,51.42,52.17,69100.0,46.336,47.0647,46.2551,46.9298,69100.0
2008-02-25 09:30:00,52.3,52.3,49.94,50.02,51100.0,47.0467,47.0467,44.9237,44.9957,51100.0
2008-02-25 10:00:00,50.02,50.48,48.32,48.69,169100.0,44.9957,45.4095,43.4665,43.7993,169100.0
2008-02-25 10:30:00,48.64,49.04,47.61,48.79,142500.0,43.7543,44.1141,42.8278,43.8893,142500.0
2008-02-25 11:00:00,48.73,48.77,48.26,48.35,41600.0,43.8353,43.8713,43.4125,43.4935,41600.0
2008-02-25 11:30:00,48.33,49.45,48.27,49.23,63500.0,43.4755,44.483,43.4215,44.2851,63500.0
2008-02-25 12:00:00,49.31,49.85,48.92,49.24,51900.0,44.357,44.8428,44.0062,44.2941,51900.0
2008-02-25 12:30:00,49.23,49.71,49.1,49.68,26500.0,44.2851,44.7168,44.1681,44.6899,26500.0
2008-02-25 13:00:00,49.74,50.09,49.64,50.0,51900.0,44.7438,45.0587,44.6539,44.9777,51900.0
2008-02-25 13:30:00,50.0,50.15,49.72,50.02,39900.0,44.9777,45.1127,44.7258,44.9957,39900.0
2008-02-25 14:00:00,50.04,50.2,50.0,50.07,27700.0,45.0137,45.1576,44.9777,45.0407,27700.0
2008-02-25 14:30:00,50.08,50.44,49.65,50.18,62900.0,45.0497,45.3735,44.6629,45.1396,62900.0
2008-02-25 15:00:00,50.25,50.27,50.0,50.02,31000.0,45.2026,45.2206,44.9777,44.9957,31000.0
2008-02-25 15:30:00,50.01,50.06,49.26,49.5,94200.0,44.9867,45.0317,44.312,44.5279,94200.0
2008-02-26 09:30:00,49.01,49.51,49.01,49.3,40100.0,44.0872,44.5369,44.0872,44.348,40100.0
2008-02-26 10:00:00,49.29,49.78,49.13,49.56,32600.0,44.339,44.7798,44.1951,44.5819,32600.0
2008-02-26 10:30:00,49.55,49.65,49.27,49.38,38100.0,44.5729,44.6629,44.321,44.42,38100.0
2008-02-26 11:00:00,49.35,49.78,49.35,49.68,37200.0,44.393,44.7798,44.393,44.6899,37200.0
2008-02-26 11:30:00,49.65,50.05,49.62,50.0,20900.0,44.6629,45.0227,44.6359,44.9777,20900.0
2008-02-26 12:00:00,50.0,50.0,49.43,49.75,29500.0,44.9777,44.9777,44.465,44.7528,29500.0
2008-02-26 12:30:00,49.74,49.91,49.44,49.91,19700.0,44.7438,44.8968,44.474,44.8968,19700.0
2008-02-26 13:00:00,49.84,50.05,49.69,49.93,44100.0,44.8338,45.0227,44.6989,44.9147,44100.0
2008-02-26 13:30:00,50.03,50.1,49.74,49.84,22400.0,45.0047,45.0677,44.7438,44.8338,22400.0
2008-02-26 14:00:00,49.85,50.1,49.75,49.95,22800.0,44.8428,45.0677,44.7528,44.9327,22800.0
2008-02-26 14:30:00,49.98,50.26,49.98,50.1,25700.0,44.9597,45.2116,44.9597,45.0677,25700.0
2008-02-26 15:00:00,50.09,50.17,50.0,50.11,42100.0,45.0587,45.1306,44.9777,45.0767,42100.0
2008-02-26 15:30:00,50.17,50.34,50.0,50.26,69500.0,45.1306,45.2836,44.9777,45.2116,69500.0
2008-02-27 09:30:00,50.27,50.27,49.75,50.18,21300.0,45.2206,45.2206,44.7528,45.1396,21300.0
2008-02-27 10:00:00,50.1,50.32,50.02,50.2,20600.0,45.0677,45.2656,44.9957,45.1576,20600.0
2008-02-27 10:30:00,50.18,50.73,50.17,50.44,15700.0,45.1396,45.6344,45.1306,45.3735,15700.0
2008-02-27 11:00:00,50.42,50.48,50.0,50.02,33800.0,45.3555,45.4095,44.9777,44.9957,33800.0
2008-02-27 11:30:00,50.02,50.04,49.95,50.02,31400.0,44.9957,45.0137,44.9327,44.9957,31400.0
2008-02-27 12:00:00,50.02,50.08,50.0,50.02,21400.0,44.9957,45.0497,44.9777,44.9957,21400.0
2008-02-27 12:30:00,50.01,50.1,50.0,50.03,11500.0,44.9867,45.0677,44.9777,45.0047,11500.0
2008-02-27 13:00:00,50.05,50.13,50.0,50.0,13700.0,45.0227,45.0947,44.9777,44.9777,13700.0
2008-02-27 13:30:00,50.01,50.05,49.87,49.99,52700.0,44.9867,45.0227,44.8608,44.9687,52700.0
2008-02-27 14:00:00,49.99,50.0,49.65,49.87,35100.0,44.9687,44.9777,44.6629,44.8608,35100.0
2008-02-27 14:30:00,49.86,50.05,49.84,50.02,24700.0,44.8518,45.0227,44.8338,44.9957,24700.0
2008-02-27 15:00:00,50.01,50.05,49.96,50.03,30600.0,44.9867,45.0227,44.9417,45.0047,30600.0
2008-02-27 15:30:00,50.05,50.1,49.85,50.0,42600.0,45.0227,45.0677,44.8428,44.9777,42600.0
2008-02-28 09:30:00,49.79,49.79,48.89,49.12,58700.0,44.7888,44.7888,43.9792,44.1861,58700.0
2008-02-28 10:00:00,49.03,49.22,48.64,48.91,38200.0,44.1052,44.2761,43.7543,43.9972,38200.0
2008-02-28 10:30:00,48.96,49.45,48.96,49.4,47000.0,44.0422,44.483,44.0422,44.438,47000.0
2008-02-28 11:00:00,49.41,49.41,48.35,48.36,46200.0,44.447,44.447,43.4935,43.5024,46200.0
2008-02-28 11:30:00,48.35,48.63,48.11,48.25,37600.0,43.4935,43.7453,43.2776,43.4035,37600.0
2008-02-28 12:00:00,48.25,48.47,47.94,48.35,25800.0,43.4035,43.6014,43.1246,43.4935,25800.0
2008-02-28 12:30:00,48.35,48.36,48.2,48.2,12200.0,43.4935,43.5024,43.3585,43.3585,12200.0
2008-02-28 13:00:00,48.2,48.4,48.06,48.25,19100.0,43.3585,43.5384,43.2326,43.4035,19100.0
2008-02-28 13:30:00,48.25,48.52,48.25,48.51,15100.0,43.4035,43.6464,43.4035,43.6374,15100.0
2008-02-28 14:00:00,48.53,48.53,48.16,48.34,26000.0,43.6554,43.6554,43.3225,43.4845,26000.0
2008-02-28 14:30:00,48.34,48.99,48.28,48.99,28700.0,43.4845,44.0692,43.4305,44.0692,28700.0
2008-02-28 15:00:00,49.0,49.04,48.66,48.74,34600.0,44.0782,44.1141,43.7723,43.8443,34600.0
2008-02-28 15:30:00,48.78,48.96,48.55,48.65,39600.0,43.8803,44.0422,43.6734,43.7633,39600.0
2008-02-29 09:30:00,47.82,48.3,47.51,47.53,21700.0,43.0167,43.4485,42.7378,42.7558,21700.0
2008-02-29 10:00:00,47.55,47.55,47.14,47.36,21900.0,42.7738,42.7738,42.405,42.6029,21900.0
2008-02-29 10:30:00,47.32,47.42,47.16,47.26,11900.0,42.5669,42.6569,42.423,42.5129,11900.0
2008-02-29 11:00:00,47.31,47.37,46.76,46.76,16900.0,42.5579,42.6119,42.0632,42.0632,16900.0
2008-02-29 11:30:00,46.76,47.24,46.75,47.17,21100.0,42.0632,42.4949,42.0542,42.432,21100.0
2008-02-29 12:00:00,47.12,47.97,47.11,47.88,19500.0,42.387,43.1516,42.378,43.0707,19500.0
2008-02-29 12:30:00,47.87,47.9,47.54,47.88,15400.0,43.0617,43.0887,42.7648,43.0707,15400.0
2008-02-29 13:00:00,47.88,47.99,47.77,47.89,18300.0,43.0707,43.1696,42.9717,43.0797,18300.0
2008-02-29 13:30:00,47.86,47.86,47.53,47.53,22800.0,43.0527,43.0527,42.7558,42.7558,22800.0
2008-02-29 14:00:00,47.5,47.59,47.32,47.54,24700.0,42.7288,42.8098,42.5669,42.7648,24700.0
2008-02-29 14:30:00,47.58,47.95,47.47,47.77,27300.0,42.8008,43.1336,42.7018,42.9717,27300.0
2008-02-29 15:00:00,47.77,48.0,47.69,47.86,28100.0,42.9717,43.1786,42.8997,43.0527,28100.0
2008-02-29 15:30:00,47.86,47.88,47.53,47.78,53500.0,43.0527,43.0707,42.7558,42.9807,53500.0
2008-03-03 09:30:00,47.8,47.99,46.91,46.93,21700.0,42.9987,43.1696,42.1981,42.2161,21700.0
2008-03-03 10:00:00,46.94,47.36,46.89,47.11,23500.0,42.2251,42.6029,42.1801,42.378,23500.0
2008-03-03 10:30:00,47.04,47.13,46.89,46.91,21900.0,42.315,42.396,42.1801,42.1981,21900.0
2008-03-03 11:00:00,46.92,46.94,46.39,46.79,25600.0,42.2071,42.2251,41.7303,42.0901,25600.0
2008-03-03 11:30:00,46.79,46.83,46.31,46.61,48800.0,42.0901,42.1261,41.6584,41.9282,48800.0
2008-03-03 12:00:00,46.58,46.77,46.37,46.72,16500.0,41.9012,42.0722,41.7123,42.0272,16500.0
2008-03-03 12:30:00,46.76,46.86,46.47,46.49,14800.0,42.0632,42.1531,41.8023,41.8203,14800.0
2008-03-03 13:00:00,46.51,46.63,46.33,46.53,16000.0,41.8383,41.9462,41.6764,41.8563,16000.0
2008-03-03 13:30:00,46.51,46.6,46.25,46.47,23500.0,41.8383,41.9192,41.6044,41.8023,23500.0
2008-03-03 14:00:00,46.46,46.54,46.26,46.35,40300.0,41.7933,41.8653,41.6134,41.6943,40300.0
2008-03-03 14:30:00,46.33,46.35,45.89,45.96,48400.0,41.6764,41.6943,41.2805,41.3435,48400.0
2008-03-03 15:00:00,46.02,46.23,45.79,46.22,71800.0,41.3975,41.5864,41.1906,41.5774,71800.0
2008-03-03 15:30:00,46.21,46.32,46.0,46.32,34200.0,41.5684,41.6674,41.3795,41.6674,34200.0
2008-03-04 09:30:00,45.8,46.07,45.71,45.73,13000.0,41.1996,41.4425,41.1186,41.1366,13000.0
2008-03-04 10:00:00,45.69,45.77,45.48,45.55,18300.0,41.1006,41.1726,40.9117,40.9747,18300.0
2008-03-04 10:30:00,45.64,45.68,45.5,45.62,17200.0,41.0557,41.0916,40.9297,41.0377,17200.0
2008-03-04 11:00:00,45.62,45.77,45.5,45.77,11600.0,41.0377,41.1726,40.9297,41.1726,11600.0
2008-03-04 11:30:00,45.71,45.84,45.58,45.66,11700.0,41.1186,41.2356,41.0017,41.0737,11700.0
2008-03-04 12:00:00,45.68,45.7,45.36,45.41,19700.0,41.0916,41.1096,40.8038,40.8488,19700.0
2008-03-04 12:30:00,45.43,45.48,45.2,45.27,9400.0,40.8668,40.9117,40.6599,40.7228,9400.0
2008-03-04 13:00:00,45.29,45.97,45.27,45.97,17500.0,40.7408,41.3525,40.7228,41.3525,17500.0
2008-03-04 13:30:00,45.93,46.02,45.6,45.67,22500.0,41.3165,41.3975,41.0197,41.0826,22500.0
2008-03-04 14:00:00,45.7,45.91,45.63,45.82,25000.0,41.1096,41.2985,41.0467,41.2176,25000.0
2008-03-04 14:30:00,45.8,46.11,45.8,46.07,37100.0,41.1996,41.4785,41.1996,41.4425,37100.0
2008-03-04 15:00:00,46.11,46.64,46.05,46.42,68100.0,41.4785,41.9552,41.4245,41.7573,68100.0
2008-03-04 15:30:00,46.37,47.08,46.3,46.89,90000.0,41.7123,42.351,41.6494,42.1801,90000.0
2008-03-05 09:30:00,46.67,46.74,46.01,46.1,23100.0,41.9822,42.0452,41.3885,41.4695,23100.0
2008-03-05 10:00:00,46.1,46.5,46.1,46.42,32400.0,41.4695,41.8293,41.4695,41.7573,32400.0
2008-03-05 10:30:00,46.49,46.49,46.05,46.09,27300.0,41.8203,41.8203,41.4245,41.4605,27300.0
2008-03-05 11:00:00,46.09,46.13,46.0,46.09,16600.0,41.4605,41.4964,41.3795,41.4605,16600.0
2008-03-05 11:30:00,46.03,46.11,45.89,45.99,16700.0,41.4065,41.4785,41.2805,41.3705,16700.0
2008-03-05 12:00:00,45.99,46.31,45.88,46.28,21100.0,41.3705,41.6584,41.2716,41.6314,21100.0
2008-03-05 12:30:00,46.3,46.64,46.27,46.56,13100.0,41.6494,41.9552,41.6224,41.8833,13100.0
2008-03-05 13:00:00,46.48,46.59,46.18,46.29,10600.0,41.8113,41.9102,41.5414,41.6404,10600.0
2008-03-05 13:30:00,46.25,46.3,45.91,46.22,19700.0,41.6044,41.6494,41.2985,41.5774,19700.0
2008-03-05 14:00:00,46.22,46.45,46.15,46.36,16000.0,41.5774,41.7843,41.5144,41.7033,16000.0
2008-03-05 14:30:00,46.32,46.38,46.06,46.25,24800.0,41.6674,41.7213,41.4335,41.6044,24800.0
2008-03-05 15:00:00,46.26,46.26,45.93,46.09,57500.0,41.6134,41.6134,41.3165,41.4605,57500.0
2008-03-05 15:30:00,46.09,46.15,45.93,46.04,34900.0,41.4605,41.5144,41.3165,41.4155,34900.0
2008-03-06 09:30:00,45.78,46.03,45.78,45.93,10900.0,41.1816,41.4065,41.1816,41.3165,10900.0
2008-03-06 10:00:00,45.9,46.14,45.8,45.8,20400.0,41.2895,41.5054,41.1996,41.1996,20400.0
2008-03-06 10:30:00,45.87,45.87,45.29,45.64,17600.0,41.2626,41.2626,40.7408,41.0557,17600.0
2008-03-06 11:00:00,45.63,45.83,45.38,45.82,13800.0,41.0467,41.2266,40.8218,41.2176,13800.0
2008-03-06 11:30:00,45.78,45.86,45.37,45.6,16700.0,41.1816,41.2536,40.8128,41.0197,16700.0
2008-03-06 12:00:00,45.56,45.67,45.42,45.42,17600.0,40.9837,41.0826,40.8578,40.8578,17600.0
2008-03-06 12:30:00,45.46,45.49,44.51,44.67,41500.0,40.8937,40.9207,40.0392,40.1831,41500.0
2008-03-06 13:00:00,44.61,44.84,44.13,44.19,63100.0,40.1291,40.336,39.6973,39.7513,63100.0
2008-03-06 13:30:00,44.19,44.97,44.16,44.97,23900.0,39.7513,40.453,39.7243,40.453,23900.0
2008-03-06 14:00:00,44.92,45.0,44.76,44.98,11600.0,40.408,40.4799,40.2641,40.462,11600.0
2008-03-06 14:30:00,44.93,45.16,44.9,45.15,11600.0,40.417,40.6239,40.39,40.6149,11600.0
2008-03-06 15:00:00,45.09,45.12,44.74,45.04,28400.0,40.5609,40.5879,40.2461,40.5159,28400.0
2008-03-06 15:30:00,45.01,45.06,44.2,44.23,47300.0,40.4889,40.5339,39.7603,39.7873,47300.0
2008-03-07 09:30:00,43.78,44.0,42.78,44.0,36400.0,39.3825,39.5804,38.4829,39.5804,36400.0
2008-03-07 10:00:00,44.04,44.12,43.61,43.73,19400.0,39.6164,39.6883,39.2296,39.3375,19400.0
2008-03-07 10:30:00,43.74,44.14,43.74,43.99,46900.0,39.3465,39.7063,39.3465,39.5714,46900.0
2008-03-07 11:00:00,43.97,44.28,43.96,44.16,20800.0,39.5534,39.8323,39.5444,39.7243,20800.0
2008-03-07 11:30:00,44.19,44.43,44.09,44.18,11100.0,39.7513,39.9672,39.6614,39.7423,11100.0
2008-03-07 12:00:00,44.15,44.38,44.09,44.38,8900.0,39.7153,39.9222,39.6614,39.9222,8900.0
2008-03-07 12:30:00,44.4,44.63,44.3,44.57,7200.0,39.9402,40.1471,39.8503,40.0931,7200.0
2008-03-07 13:00:00,44.57,44.59,44.14,44.35,6900.0,40.0931,40.1111,39.7063,39.8952,6900.0
2008-03-07 13:30:00,44.38,44.39,43.99,44.11,8300.0,39.9222,39.9312,39.5714,39.6793,8300.0
2008-03-07 14:00:00,44.07,44.33,43.82,44.03,16100.0,39.6434,39.8772,39.4185,39.6074,16100.0
2008-03-07 14:30:00,44.0,44.2,43.83,44.2,10600.0,39.5804,39.7603,39.4275,39.7603,10600.0
2008-03-07 15:00:00,44.25,44.52,44.11,44.44,25300.0,39.8053,40.0482,39.6793,39.9762,25300.0
2008-03-07 15:30:00,44.41,44.51,44.05,44.06,27100.0,39.9492,40.0392,39.6254,39.6344,27100.0
2008-03-10 09:30:00,44.2,44.32,43.97,44.2,13000.0,39.7603,39.8682,39.5534,39.7603,13000.0
2008-03-10 10:00:00,44.24,44.56,44.22,44.29,12500.0,39.7963,40.0841,39.7783,39.8413,12500.0
2008-03-10 10:30:00,44.34,44.4,44.19,44.24,9000.0,39.8862,39.9402,39.7513,39.7963,9000.0
2008-03-10 11:00:00,44.23,44.23,43.53,43.53,8800.0,39.7873,39.7873,39.1576,39.1576,8800.0
2008-03-10 11:30:00,43.52,43.76,43.43,43.73,10000.0,39.1486,39.3645,39.0676,39.3375,10000.0
2008-03-10 12:00:00,43.76,43.76,43.56,43.65,4600.0,39.3645,39.3645,39.1846,39.2655,4600.0
2008-03-10 12:30:00,43.7,44.07,43.68,44.07,8700.0,39.3105,39.6434,39.2925,39.6434,8700.0
2008-03-10 13:00:00,44.02,44.12,43.96,44.05,7400.0,39.5984,39.6883,39.5444,39.6254,7400.0
2008-03-10 13:30:00,44.07,44.14,43.94,43.94,14800.0,39.6434,39.7063,39.5264,39.5264,14800.0
2008-03-10 14:00:00,43.95,44.0,43.9,43.97,20600.0,39.5354,39.5804,39.4904,39.5534,20600.0
2008-03-10 14:30:00,43.95,44.0,43.75,43.8,12400.0,39.5354,39.5804,39.3555,39.4005,12400.0
2008-03-10 15:00:00,43.77,43.85,43.75,43.77,24000.0,39.3735,39.4455,39.3555,39.3735,24000.0
2008-03-10 15:30:00,43.78,43.82,43.35,43.41,42600.0,39.3825,39.4185,38.9957,39.0497,42600.0
2008-03-11 09:30:00,44.64,44.64,43.69,43.89,27300.0,40.1561,40.1561,39.3015,39.4814,27300.0
2008-03-11 10:00:00,43.86,43.9,43.65,43.75,30100.0,39.4545,39.4904,39.2655,39.3555,30100.0
2008-03-11 10:30:00,43.75,43.81,43.33,43.37,20900.0,39.3555,39.4095,38.9777,39.0137,20900.0
2008-03-11 11:00:00,43.44,43.53,43.08,43.15,24200.0,39.0766,39.1576,38.7528,38.8158,24200.0
2008-03-11 11:30:00,43.09,43.11,42.68,42.71,18500.0,38.7618,38.7798,38.393,38.42,18500.0
2008-03-11 12:00:00,42.74,43.09,42.74,42.96,12400.0,38.447,38.7618,38.447,38.6449,12400.0
2008-03-11 12:30:00,42.99,43.01,42.7,42.94,9600.0,38.6718,38.6898,38.411,38.6269,9600.0
2008-03-11 13:00:00,43.0,43.0,42.68,42.73,16600.0,38.6808,38.6808,38.393,38.438,16600.0
2008-03-11 13:30:00,42.73,42.76,42.47,42.62,16400.0,38.438,38.4649,38.2041,38.339,16400.0
2008-03-11 14:00:00,42.6,42.66,42.39,42.51,18500.0,38.321,38.375,38.1321,38.2401,18500.0
2008-03-11 14:30:00,42.53,43.34,42.47,43.27,45200.0,38.258,38.9867,38.2041,38.9237,45200.0
2008-03-11 15:00:00,43.27,43.71,42.88,43.54,76100.0,38.9237,39.3195,38.5729,39.1666,76100.0
2008-03-11 15:30:00,43.61,43.83,43.41,43.83,62300.0,39.2296,39.4275,39.0497,39.4275,62300.0
2008-03-12 09:30:00,43.76,44.09,43.65,43.79,12200.0,39.3645,39.6614,39.2655,39.3915,12200.0
2008-03-12 10:00:00,43.8,43.82,43.42,43.5,12000.0,39.4005,39.4185,39.0587,39.1306,12000.0
2008-03-12 10:30:00,43.59,43.87,43.55,43.87,12800.0,39.2116,39.4635,39.1756,39.4635,12800.0
2008-03-12 11:00:00,43.91,44.37,43.86,44.28,22000.0,39.4994,39.9132,39.4545,39.8323,22000.0
2008-03-12 11:30:00,44.29,45.38,44.29,45.26,73800.0,39.8413,40.8218,39.8413,40.7138,73800.0
2008-03-12 12:00:00,45.27,45.81,45.13,45.63,166800.0,40.7228,41.2086,40.5969,41.0467,166800.0
2008-03-12 12:30:00,45.61,45.62,45.0,45.07,36200.0,41.0287,41.0377,40.4799,40.5429,36200.0
2008-03-12 13:00:00,45.04,45.05,44.52,44.78,61200.0,40.5159,40.5249,40.0482,40.282,61200.0
2008-03-12 13:30:00,44.8,44.97,44.54,44.7,37000.0,40.3,40.453,40.0662,40.2101,37000.0
2008-03-12 14:00:00,44.65,44.84,44.54,44.78,22500.0,40.1651,40.336,40.0662,40.282,22500.0
2008-03-12 14:30:00,44.86,45.16,44.8,45.09,16500.0,40.354,40.6239,40.3,40.5609,16500.0
2008-03-12 15:00:00,45.08,45.12,44.91,45.0,25400.0,40.5519,40.5879,40.399,40.4799,25400.0
2008-03-12 15:30:00,45.0,45.04,44.63,44.77,67600.0,40.4799,40.5159,40.1471,40.273,67600.0
2008-03-13 09:30:00,44.21,44.52,43.96,43.96,20200.0,39.7693,40.0482,39.5444,39.5444,20200.0
2008-03-13 10:00:00,44.05,44.05,43.45,43.45,16600.0,39.6254,39.6254,39.0856,39.0856,16600.0
2008-03-13 10:30:00,43.51,43.51,43.24,43.41,11400.0,39.1396,39.1396,38.8967,39.0497,11400.0
2008-03-13 11:00:00,43.43,43.8,43.32,43.7,44100.0,39.0676,39.4005,38.9687,39.3105,44100.0
2008-03-13 11:30:00,43.7,44.04,43.57,44.04,153900.0,39.3105,39.6164,39.1936,39.6164,153900.0
2008-03-13 12:00:00,44.03,44.24,43.67,43.67,63800.0,39.6074,39.7963,39.2835,39.2835,63800.0
2008-03-13 12:30:00,43.71,43.87,43.66,43.84,18800.0,39.3195,39.4635,39.2745,39.4365,18800.0
2008-03-13 13:00:00,43.89,44.09,43.86,43.97,18300.0,39.4814,39.6614,39.4545,39.5534,18300.0
2008-03-13 13:30:00,43.94,44.04,43.65,43.85,16100.0,39.5264,39.6164,39.2655,39.4455,16100.0
2008-03-13 14:00:00,43.81,43.91,43.58,43.9,43100.0,39.4095,39.4994,39.2026,39.4904,43100.0
2008-03-13 14:30:00,43.87,43.89,43.36,43.63,31900.0,39.4635,39.4814,39.0047,39.2476,31900.0
2008-03-13 15:00:00,43.71,44.04,43.62,43.99,21600.0,39.3195,39.6164,39.2386,39.5714,21600.0
2008-03-13 15:30:00,43.98,44.27,43.92,44.23,20900.0,39.5624,39.8233,39.5084,39.7873,20900.0
2008-03-14 09:30:00,44.5,44.6,44.0,44.0,30400.0,40.0302,40.1201,39.5804,39.5804,30400.0
2008-03-14 10:00:00,44.0,44.6,43.63,44.29,40200.0,39.5804,40.1201,39.2476,39.8413,40200.0
2008-03-14 10:30:00,44.27,44.3,43.85,44.05,11300.0,39.8233,39.8503,39.4455,39.6254,11300.0
2008-03-14 11:00:00,44.05,44.27,43.78,44.04,30000.0,39.6254,39.8233,39.3825,39.6164,30000.0
2008-03-14 11:30:00,44.04,44.25,43.92,44.25,154900.0,39.6164,39.8053,39.5084,39.8053,154900.0
2008-03-14 12:00:00,44.14,44.24,44.04,44.11,43300.0,39.7063,39.7963,39.6164,39.6793,43300.0
2008-03-14 12:30:00,44.1,44.34,44.03,44.08,73100.0,39.6703,39.8862,39.6074,39.6524,73100.0
2008-03-14 13:00:00,44.06,44.25,44.0,44.25,13900.0,39.6344,39.8053,39.5804,39.8053,13900.0
2008-03-14 13:30:00,44.15,44.31,44.04,44.07,6800.0,39.7153,39.8593,39.6164,39.6434,6800.0
2008-03-14 14:00:00,44.1,44.1,43.3,43.35,80000.0,39.6703,39.6703,38.9507,38.9957,80000.0
2008-03-14 14:30:00,43.31,43.35,43.08,43.09,42900.0,38.9597,38.9957,38.7528,38.7618,42900.0
2008-03-14 15:00:00,43.07,43.7,43.0,43.64,43700.0,38.7438,39.3105,38.6808,39.2566,43700.0
2008-03-14 15:30:00,43.65,43.67,43.2,43.46,81900.0,39.2655,39.2835,38.8607,39.0946,81900.0
2008-03-17 09:30:00,42.94,43.1,42.63,43.0,27700.0,38.6269,38.7708,38.348,38.6808,27700.0
2008-03-17 10:00:00,42.93,43.4,42.92,43.13,13300.0,38.6179,39.0407,38.6089,38.7978,13300.0
2008-03-17 10:30:00,43.17,43.36,42.9,42.92,16700.0,38.8338,39.0047,38.5909,38.6089,16700.0
2008-03-17 11:00:00,43.01,43.1,42.75,42.86,10300.0,38.6898,38.7708,38.4559,38.5549,10300.0
2008-03-17 11:30:00,42.87,42.94,42.45,42.47,9800.0,38.5639,38.6269,38.1861,38.2041,9800.0
2008-03-17 12:00:00,42.45,42.67,42.35,42.35,42100.0,38.1861,38.384,38.0961,38.0961,42100.0
2008-03-17 12:30:00,42.35,42.56,42.14,42.37,25000.0,38.0961,38.285,37.9072,38.1141,25000.0
2008-03-17 13:00:00,42.33,42.35,41.99,42.04,8000.0,38.0781,38.0961,37.7723,37.8173,8000.0
2008-03-17 13:30:00,42.05,42.07,41.91,42.05,10100.0,37.8263,37.8443,37.7003,37.8263,10100.0
2008-03-17 14:00:00,42.02,42.17,41.7,41.8,34200.0,37.7993,37.9342,37.5114,37.6014,34200.0
2008-03-17 14:30:00,41.82,42.31,41.72,42.14,37600.0,37.6194,38.0601,37.5294,37.9072,37600.0
2008-03-17 15:00:00,42.11,42.49,42.0,42.3,31100.0,37.8802,38.2221,37.7813,38.0511,31100.0
2008-03-17 15:30:00,42.38,42.55,42.12,42.13,37400.0,38.1231,38.276,37.8892,37.8982,37400.0
2008-03-18 09:30:00,42.98,43.07,42.45,42.47,28400.0,38.6628,38.7438,38.1861,38.2041,28400.0
2008-03-18 10:00:00,42.45,42.56,42.32,42.4,60400.0,38.1861,38.285,38.0691,38.1411,60400.0
2008-03-18 10:30:00,42.46,42.74,42.45,42.54,10400.0,38.1951,38.447,38.1861,38.267,10400.0
2008-03-18 11:00:00,42.55,42.67,42.41,42.44,13400.0,38.276,38.384,38.1501,38.1771,13400.0
2008-03-18 11:30:00,42.43,42.43,42.14,42.22,66800.0,38.1681,38.1681,37.9072,37.9792,66800.0
2008-03-18 12:00:00,42.18,42.3,42.0,42.19,21000.0,37.9432,38.0511,37.7813,37.9522,21000.0
2008-03-18 12:30:00,42.21,42.35,42.09,42.34,26900.0,37.9702,38.0961,37.8622,38.0871,26900.0
2008-03-18 13:00:00,42.32,42.92,42.32,42.9,45600.0,38.0691,38.6089,38.0691,38.5909,45600.0
2008-03-18 13:30:00,42.85,43.01,42.85,42.95,17400.0,38.5459,38.6898,38.5459,38.6359,17400.0
2008-03-18 14:00:00,42.97,43.22,42.79,43.01,21500.0,38.6539,38.8787,38.4919,38.6898,21500.0
2008-03-18 14:30:00,42.93,43.53,42.67,43.53,38800.0,38.6179,39.1576,38.384,39.1576,38800.0
2008-03-18 15:00:00,43.49,43.59,43.35,43.5,28400.0,39.1216,39.2116,38.9957,39.1306,28400.0
2008-03-18 15:30:00,43.53,43.77,43.35,43.57,28500.0,39.1576,39.3735,38.9957,39.1936,28500.0
2008-03-19 09:30:00,43.96,44.16,43.46,43.85,15400.0,39.5444,39.7243,39.0946,39.4455,15400.0
2008-03-19 10:00:00,43.87,44.33,43.85,44.21,24000.0,39.4635,39.8772,39.4455,39.7693,24000.0
2008-03-19 10:30:00,44.2,44.39,44.1,44.36,10200.0,39.7603,39.9312,39.6703,39.9042,10200.0
2008-03-19 11:00:00,44.34,44.51,44.29,44.42,12500.0,39.8862,40.0392,39.8413,39.9582,12500.0
2008-03-19 11:30:00,44.49,44.57,44.25,44.27,50400.0,40.0212,40.0931,39.8053,39.8233,50400.0
2008-03-19 12:00:00,44.2,44.43,44.2,44.38,5100.0,39.7603,39.9672,39.7603,39.9222,5100.0
2008-03-19 12:30:00,44.33,44.42,44.05,44.18,13800.0,39.8772,39.9582,39.6254,39.7423,13800.0
2008-03-19 13:00:00,44.24,44.31,44.08,44.1,12000.0,39.7963,39.8593,39.6524,39.6703,12000.0
2008-03-19 13:30:00,44.05,44.18,44.0,44.0,27700.0,39.6254,39.7423,39.5804,39.5804,27700.0
2008-03-19 14:00:00,44.02,44.03,43.71,43.75,34900.0,39.5984,39.6074,39.3195,39.3555,34900.0
2008-03-19 14:30:00,43.71,43.8,43.52,43.79,11100.0,39.3195,39.4005,39.1486,39.3915,11100.0
2008-03-19 15:00:00,43.76,43.76,43.39,43.39,19000.0,39.3645,39.3645,39.0317,39.0317,19000.0
2008-03-19 15:30:00,43.39,43.39,43.03,43.04,25300.0,39.0317,39.0317,38.7078,38.7168,25300.0
2008-03-20 09:30:00,43.19,43.85,43.19,43.47,260000.0,38.8518,39.4455,38.8518,39.1036,260000.0
2008-03-20 10:00:00,43.53,43.72,42.91,42.93,22200.0,39.1576,39.3285,38.5999,38.6179,22200.0
2008-03-20 10:30:00,42.92,43.02,42.54,42.66,29400.0,38.6089,38.6988,38.267,38.375,29400.0
2008-03-20 11:00:00,42.66,42.66,41.88,42.17,29000.0,38.375,38.375,37.6733,37.9342,29000.0
2008-03-20 11:30:00,42.12,42.25,42.01,42.03,23800.0,37.8892,38.0062,37.7903,37.8083,23800.0
2008-03-20 12:00:00,42.02,42.12,41.84,41.87,28100.0,37.7993,37.8892,37.6374,37.6643,28100.0
2008-03-20 12:30:00,41.86,41.88,41.71,41.75,19500.0,37.6553,37.6733,37.5204,37.5564,19500.0
2008-03-20 13:00:00,41.77,41.83,41.71,41.71,16400.0,37.5744,37.6284,37.5204,37.5204,16400.0
2008-03-20 13:30:00,41.79,41.83,41.74,41.74,27500.0,37.5924,37.6284,37.5474,37.5474,27500.0
2008-03-20 14:00:00,41.78,41.82,41.55,41.71,51300.0,37.5834,37.6194,37.3765,37.5204,51300.0
2008-03-20 14:30:00,41.7,42.24,41.67,42.24,79800.0,37.5114,37.9972,37.4844,37.9972,79800.0
2008-03-20 15:00:00,42.24,42.68,42.05,42.14,49400.0,37.9972,38.393,37.8263,37.9072,49400.0
2008-03-20 15:30:00,42.09,42.36,41.97,42.12,73000.0,37.8622,38.1051,37.7543,37.8892,73000.0
2008-03-24 09:30:00,42.45,42.5,42.04,42.5,6100.0,38.1861,38.2311,37.8173,38.2311,6100.0
2008-03-24 10:00:00,42.6,42.81,42.52,42.71,14700.0,38.321,38.5099,38.2491,38.42,14700.0
2008-03-24 10:30:00,42.72,42.91,42.58,42.76,11100.0,38.429,38.5999,38.303,38.4649,11100.0
2008-03-24 11:00:00,42.76,43.0,42.75,42.99,43500.0,38.4649,38.6808,38.4559,38.6718,43500.0
2008-03-24 11:30:00,42.98,43.25,42.94,43.1,12800.0,38.6628,38.9057,38.6269,38.7708,12800.0
2008-03-24 12:00:00,43.16,43.39,42.92,43.32,9700.0,38.8248,39.0317,38.6089,38.9687,9700.0
2008-03-24 12:30:00,43.36,43.4,43.22,43.37,8900.0,39.0047,39.0407,38.8787,39.0137,8900.0
2008-03-24 13:00:00,43.31,43.4,43.25,43.28,2900.0,38.9597,39.0407,38.9057,38.9327,2900.0
2008-03-24 13:30:00,43.24,43.24,43.11,43.19,5000.0,38.8967,38.8967,38.7798,38.8518,5000.0
2008-03-24 14:00:00,43.2,43.27,43.01,43.1,10200.0,38.8607,38.9237,38.6898,38.7708,10200.0
2008-03-24 14:30:00,43.14,43.26,43.09,43.16,7800.0,38.8068,38.9147,38.7618,38.8248,7800.0
2008-03-24 15:00:00,43.09,43.2,42.91,43.01,13500.0,38.7618,38.8607,38.5999,38.6898,13500.0
2008-03-24 15:30:00,42.98,43.4,42.87,43.26,49400.0,38.6628,39.0407,38.5639,38.9147,49400.0
2008-03-25 09:30:00,43.21,43.59,42.98,43.33,23400.0,38.8697,39.2116,38.6628,38.9777,23400.0
2008-03-25 10:00:00,43.25,43.26,42.91,43.18,22000.0,38.9057,38.9147,38.5999,38.8428,22000.0
2008-03-25 10:30:00,43.19,43.29,43.1,43.19,31400.0,38.8518,38.9417,38.7708,38.8518,31400.0
2008-03-25 11:00:00,43.24,43.28,43.02,43.22,19100.0,38.8967,38.9327,38.6988,38.8787,19100.0
2008-03-25 11:30:00,43.25,43.29,43.06,43.12,21600.0,38.9057,38.9417,38.7348,38.7888,21600.0
2008-03-25 12:00:00,43.16,43.46,43.06,43.43,25500.0,38.8248,39.0946,38.7348,39.0676,25500.0
2008-03-25 12:30:00,43.38,43.71,43.29,43.61,43300.0,39.0227,39.3195,38.9417,39.2296,43300.0
2008-03-25 13:00:00,43.58,43.66,43.34,43.38,39100.0,39.2026,39.2745,38.9867,39.0227,39100.0
2008-03-25 13:30:00,43.38,43.38,43.12,43.29,20800.0,39.0227,39.0227,38.7888,38.9417,20800.0
2008-03-25 14:00:00,43.29,43.6,43.24,43.5,13500.0,38.9417,39.2206,38.8967,39.1306,13500.0
2008-03-25 14:30:00,43.52,43.75,43.41,43.7,12200.0,39.1486,39.3555,39.0497,39.3105,12200.0
2008-03-25 15:00:00,43.7,43.84,43.54,43.73,25900.0,39.3105,39.4365,39.1666,39.3375,25900.0
2008-03-25 15:30:00,43.72,43.84,43.54,43.83,33200.0,39.3285,39.4365,39.1666,39.4275,33200.0
2008-03-26 09:30:00,43.57,43.65,42.98,43.04,9700.0,39.1936,39.2655,38.6628,38.7168,9700.0
2008-03-26 10:00:00,43.05,43.14,42.55,42.55,12400.0,38.7258,38.8068,38.276,38.276,12400.0
2008-03-26 10:30:00,42.49,42.49,42.25,42.25,13600.0,38.2221,38.2221,38.0062,38.0062,13600.0
2008-03-26 11:00:00,42.27,42.28,42.04,42.13,14200.0,38.0242,38.0332,37.8173,37.8982,14200.0
2008-03-26 11:30:00,42.11,42.27,42.07,42.14,13900.0,37.8802,38.0242,37.8443,37.9072,13900.0
2008-03-26 12:00:00,42.14,42.45,42.12,42.37,11200.0,37.9072,38.1861,37.8892,38.1141,11200.0
2008-03-26 12:30:00,42.35,42.4,42.07,42.11,6700.0,38.0961,38.1411,37.8443,37.8802,6700.0
2008-03-26 13:00:00,42.15,42.34,42.15,42.23,7300.0,37.9162,38.0871,37.9162,37.9882,7300.0
2008-03-26 13:30:00,42.22,42.39,42.22,42.36,7100.0,37.9792,38.1321,37.9792,38.1051,7100.0
2008-03-26 14:00:00,42.35,42.56,42.34,42.56,15100.0,38.0961,38.285,38.0871,38.285,15100.0
2008-03-26 14:30:00,42.5,42.67,42.41,42.67,12400.0,38.2311,38.384,38.1501,38.384,12400.0
2008-03-26 15:00:00,42.71,42.71,42.51,42.64,13300.0,38.42,38.42,38.2401,38.357,13300.0
2008-03-26 15:30:00,42.59,42.62,42.4,42.56,22700.0,38.312,38.339,38.1411,38.285,22700.0
2008-03-27 09:30:00,42.4,42.84,42.4,42.83,12800.0,38.1411,38.5369,38.1411,38.5279,12800.0
2008-03-27 10:00:00,42.76,42.82,42.41,42.52,13200.0,38.4649,38.5189,38.1501,38.2491,13200.0
2008-03-27 10:30:00,42.57,42.81,42.49,42.72,7600.0,38.294,38.5099,38.2221,38.429,7600.0
2008-03-27 11:00:00,42.8,43.09,42.73,43.04,10300.0,38.5009,38.7618,38.438,38.7168,10300.0
2008-03-27 11:30:00,43.06,43.38,43.04,43.24,10700.0,38.7348,39.0227,38.7168,38.8967,10700.0
2008-03-27 12:00:00,43.22,43.45,43.18,43.45,6900.0,38.8787,39.0856,38.8428,39.0856,6900.0
2008-03-27 12:30:00,43.52,43.58,43.13,43.21,10600.0,39.1486,39.2026,38.7978,38.8697,10600.0
2008-03-27 13:00:00,43.19,43.42,43.14,43.26,7000.0,38.8518,39.0587,38.8068,38.9147,7000.0
2008-03-27 13:30:00,43.27,43.33,43.05,43.05,6400.0,38.9237,38.9777,38.7258,38.7258,6400.0
2008-03-27 14:00:00,43.03,43.07,42.89,42.95,11300.0,38.7078,38.7438,38.5819,38.6359,11300.0
2008-03-27 14:30:00,42.9,43.1,42.9,42.92,9700.0,38.5909,38.7708,38.5909,38.6089,9700.0
2008-03-27 15:00:00,42.96,43.04,42.84,42.84,13400.0,38.6449,38.7168,38.5369,38.5369,13400.0
2008-03-27 15:30:00,42.8,42.88,42.6,42.86,60700.0,38.5009,38.5729,38.321,38.5549,60700.0
2008-03-28 09:30:00,42.65,42.65,41.05,41.27,81000.0,38.366,38.366,36.9267,37.1246,81000.0
2008-03-28 10:00:00,41.33,41.79,41.26,41.79,40300.0,37.1786,37.5924,37.1156,37.5924,40300.0
2008-03-28 10:30:00,41.79,42.49,41.79,42.43,61900.0,37.5924,38.2221,37.5924,38.1681,61900.0
2008-03-28 11:00:00,42.41,42.71,42.25,42.65,37100.0,38.1501,38.42,38.0062,38.366,37100.0
2008-03-28 11:30:00,42.68,42.78,42.44,42.58,11800.0,38.393,38.4829,38.1771,38.303,11800.0
2008-03-28 12:00:00,42.61,42.61,42.25,42.25,7200.0,38.33,38.33,38.0062,38.0062,7200.0
2008-03-28 12:30:00,42.23,42.31,42.1,42.23,6700.0,37.9882,38.0601,37.8712,37.9882,6700.0
2008-03-28 13:00:00,42.17,42.29,41.93,42.29,4700.0,37.9342,38.0422,37.7183,38.0422,4700.0
2008-03-28 13:30:00,42.29,42.29,41.66,41.75,6300.0,38.0422,38.0422,37.4754,37.5564,6300.0
2008-03-28 14:00:00,41.81,42.06,41.81,41.88,9200.0,37.6104,37.8353,37.6104,37.6733,9200.0
2008-03-28 14:30:00,41.91,42.09,41.87,42.04,9200.0,37.7003,37.8622,37.6643,37.8173,9200.0
2008-03-28 15:00:00,42.1,42.1,41.51,41.75,20900.0,37.8712,37.8712,37.3405,37.5564,20900.0
2008-03-28 15:30:00,41.73,41.8,41.27,41.67,42700.0,37.5384,37.6014,37.1246,37.4844,42700.0
2008-03-31 09:30:00,41.38,42.08,41.38,42.06,7600.0,37.2236,37.8532,37.2236,37.8353,7600.0
2008-03-31 10:00:00,42.06,42.06,41.47,41.47,5900.0,37.8353,37.8353,37.3045,37.3045,5900.0
2008-03-31 10:30:00,41.52,41.52,41.33,41.45,6200.0,37.3495,37.3495,37.1786,37.2865,6200.0
2008-03-31 11:00:00,41.45,41.64,41.42,41.64,4300.0,37.2865,37.4574,37.2595,37.4574,4300.0
2008-03-31 11:30:00,41.64,41.67,41.4,41.6,8100.0,37.4574,37.4844,37.2416,37.4215,8100.0
2008-03-31 12:00:00,41.68,41.84,41.68,41.84,8000.0,37.4934,37.6374,37.4934,37.6374,8000.0
2008-03-31 12:30:00,41.84,41.87,41.67,41.71,20100.0,37.6374,37.6643,37.4844,37.5204,20100.0
2008-03-31 13:00:00,41.72,41.96,41.65,41.76,26700.0,37.5294,37.7453,37.4664,37.5654,26700.0
2008-03-31 13:30:00,41.77,41.81,41.52,41.52,32400.0,37.5744,37.6104,37.3495,37.3495,32400.0
2008-03-31 14:00:00,41.62,41.67,41.5,41.66,45100.0,37.4395,37.4844,37.3315,37.4754,45100.0
2008-03-31 14:30:00,41.63,41.75,41.51,41.71,34400.0,37.4484,37.5564,37.3405,37.5204,34400.0
2008-03-31 15:00:00,41.71,41.74,41.51,41.62,13000.0,37.5204,37.5474,37.3405,37.4395,13000.0
2008-03-31 15:30:00,41.62,42.25,41.6,42.18,77700.0,37.4395,38.0062,37.4215,37.9432,77700.0
2008-04-01 09:30:00,42.45,42.53,41.88,42.41,12200.0,38.1861,38.258,37.6733,38.1501,12200.0
2008-04-01 10:00:00,42.42,42.76,42.42,42.65,13600.0,38.1591,38.4649,38.1591,38.366,13600.0
2008-04-01 10:30:00,42.67,42.85,42.54,42.8,11200.0,38.384,38.5459,38.267,38.5009,11200.0
2008-04-01 11:00:00,42.85,43.18,42.73,43.03,64500.0,38.5459,38.8428,38.438,38.7078,64500.0
2008-04-01 11:30:00,43.03,43.43,42.96,43.39,47400.0,38.7078,39.0676,38.6449,39.0317,47400.0
2008-04-01 12:00:00,43.41,43.49,43.21,43.41,23300.0,39.0497,39.1216,38.8697,39.0497,23300.0
2008-04-01 12:30:00,43.42,43.5,43.37,43.48,11500.0,39.0587,39.1306,39.0137,39.1126,11500.0
2008-04-01 13:00:00,43.51,43.55,43.43,43.47,17600.0,39.1396,39.1756,39.0676,39.1036,17600.0
2008-04-01 13:30:00,43.47,43.51,43.38,43.45,8900.0,39.1036,39.1396,39.0227,39.0856,8900.0
2008-04-01 14:00:00,43.44,43.61,43.42,43.57,9600.0,39.0766,39.2296,39.0587,39.1936,9600.0
2008-04-01 14:30:00,43.57,43.74,43.52,43.52,17500.0,39.1936,39.3465,39.1486,39.1486,17500.0
2008-04-01 15:00:00,43.51,43.92,42.23,43.78,71200.0,39.1396,39.5084,37.9882,39.3825,71200.0
2008-04-01 15:30:00,43.83,43.84,43.58,43.75,23900.0,39.4275,39.4365,39.2026,39.3555,23900.0
2008-04-02 09:30:00,43.73,43.73,43.26,43.47,13300.0,39.3375,39.3375,38.9147,39.1036,13300.0
2008-04-02 10:00:00,43.47,43.61,43.23,43.43,18400.0,39.1036,39.2296,38.8877,39.0676,18400.0
2008-04-02 10:30:00,43.47,43.66,43.41,43.66,16200.0,39.1036,39.2745,39.0497,39.2745,16200.0
2008-04-02 11:00:00,43.59,44.08,43.48,43.93,63300.0,39.2116,39.6524,39.1126,39.5174,63300.0
2008-04-02 11:30:00,43.87,44.4,43.87,44.28,19800.0,39.4635,39.9402,39.4635,39.8323,19800.0
2008-04-02 12:00:00,44.29,44.51,44.27,44.51,16900.0,39.8413,40.0392,39.8233,40.0392,16900.0
2008-04-02 12:30:00,44.52,44.52,44.41,44.41,9300.0,40.0482,40.0482,39.9492,39.9492,9300.0
2008-04-02 13:00:00,44.44,44.52,44.06,44.15,13400.0,39.9762,40.0482,39.6344,39.7153,13400.0
2008-04-02 13:30:00,44.21,44.37,44.1,44.23,14500.0,39.7693,39.9132,39.6703,39.7873,14500.0
2008-04-02 14:00:00,44.25,44.34,44.1,44.12,46000.0,39.8053,39.8862,39.6703,39.6883,46000.0
2008-04-02 14:30:00,44.12,44.13,43.92,44.0,11300.0,39.6883,39.6973,39.5084,39.5804,11300.0
2008-04-02 15:00:00,44.0,44.0,43.67,43.69,30600.0,39.5804,39.5804,39.2835,39.3015,30600.0
2008-04-02 15:30:00,43.71,44.04,43.53,44.0,50700.0,39.3195,39.6164,39.1576,39.5804,50700.0
2008-04-03 09:30:00,43.7,44.19,43.7,44.17,17600.0,39.3105,39.7513,39.3105,39.7333,17600.0
2008-04-03 10:00:00,44.23,44.32,43.75,44.32,30200.0,39.7873,39.8682,39.3555,39.8682,30200.0
2008-04-03 10:30:00,44.33,44.4,44.0,44.07,11800.0,39.8772,39.9402,39.5804,39.6434,11800.0
2008-04-03 11:00:00,44.06,44.19,44.0,44.13,20500.0,39.6344,39.7513,39.5804,39.6973,20500.0
2008-04-03 11:30:00,44.13,44.4,44.03,44.4,19200.0,39.6973,39.9402,39.6074,39.9402,19200.0
2008-04-03 12:00:00,44.35,44.35,43.97,44.07,12900.0,39.8952,39.8952,39.5534,39.6434,12900.0
2008-04-03 12:30:00,44.05,44.35,44.03,44.16,16600.0,39.6254,39.8952,39.6074,39.7243,16600.0
2008-04-03 13:00:00,44.1,44.25,44.09,44.2,9400.0,39.6703,39.8053,39.6614,39.7603,9400.0
2008-04-03 13:30:00,44.17,44.3,44.13,44.28,3300.0,39.7333,39.8503,39.6973,39.8323,3300.0
2008-04-03 14:00:00,44.2,44.25,44.05,44.06,12600.0,39.7603,39.8053,39.6254,39.6344,12600.0
2008-04-03 14:30:00,44.12,44.14,43.84,44.01,14600.0,39.6883,39.7063,39.4365,39.5894,14600.0
2008-04-03 15:00:00,44.06,44.06,43.65,43.68,12500.0,39.6344,39.6344,39.2655,39.2925,12500.0
2008-04-03 15:30:00,43.69,43.89,43.63,43.72,19900.0,39.3015,39.4814,39.2476,39.3285,19900.0
2008-04-04 09:30:00,44.43,44.43,43.37,43.5,15100.0,39.9672,39.9672,39.0137,39.1306,15100.0
2008-04-04 10:00:00,43.52,43.52,43.13,43.14,7300.0,39.1486,39.1486,38.7978,38.8068,7300.0
2008-04-04 10:30:00,43.17,43.17,42.89,42.97,9100.0,38.8338,38.8338,38.5819,38.6539,9100.0
2008-04-04 11:00:00,42.97,43.14,42.79,43.06,13400.0,38.6539,38.8068,38.4919,38.7348,13400.0
2008-04-04 11:30:00,43.07,43.11,42.99,43.06,4900.0,38.7438,38.7798,38.6718,38.7348,4900.0
2008-04-04 12:00:00,43.1,43.43,43.05,43.37,7600.0,38.7708,39.0676,38.7258,39.0137,7600.0
2008-04-04 12:30:00,43.45,43.47,42.79,42.99,29700.0,39.0856,39.1036,38.4919,38.6718,29700.0
2008-04-04 13:00:00,43.02,43.31,42.99,43.31,13900.0,38.6988,38.9597,38.6718,38.9597,13900.0
2008-04-04 13:30:00,43.3,43.46,43.07,43.1,12000.0,38.9507,39.0946,38.7438,38.7708,12000.0
2008-04-04 14:00:00,43.11,43.25,42.87,42.93,62500.0,38.7798,38.9057,38.5639,38.6179,62500.0
2008-04-04 14:30:00,42.95,43.18,42.88,42.92,12200.0,38.6359,38.8428,38.5729,38.6089,12200.0
2008-04-04 15:00:00,42.99,43.16,42.86,42.86,13900.0,38.6718,38.8248,38.5549,38.5549,13900.0
2008-04-04 15:30:00,42.84,42.94,42.63,42.92,25600.0,38.5369,38.6269,38.348,38.6089,25600.0
2008-04-07 09:30:00,43.3,43.38,42.58,42.58,11600.0,38.9507,39.0227,38.303,38.303,11600.0
2008-04-07 10:00:00,42.78,42.83,42.47,42.47,11300.0,38.4829,38.5279,38.2041,38.2041,11300.0
2008-04-07 10:30:00,42.47,42.54,41.95,42.08,15500.0,38.2041,38.267,37.7363,37.8532,15500.0
2008-04-07 11:00:00,42.15,42.23,42.11,42.23,28500.0,37.9162,37.9882,37.8802,37.9882,28500.0
2008-04-07 11:30:00,42.2,42.52,42.19,42.5,10300.0,37.9612,38.2491,37.9522,38.2311,10300.0
2008-04-07 12:00:00,42.43,42.65,42.43,42.54,11200.0,38.1681,38.366,38.1681,38.267,11200.0
2008-04-07 12:30:00,42.52,42.65,42.44,42.46,10800.0,38.2491,38.366,38.1771,38.1951,10800.0
2008-04-07 13:00:00,42.43,42.52,42.43,42.49,3800.0,38.1681,38.2491,38.1681,38.2221,3800.0
2008-04-07 13:30:00,42.48,42.64,42.48,42.6,4600.0,38.2131,38.357,38.2131,38.321,4600.0
2008-04-07 14:00:00,42.63,42.65,42.5,42.64,27200.0,38.348,38.366,38.2311,38.357,27200.0
2008-04-07 14:30:00,42.6,42.6,42.44,42.45,10100.0,38.321,38.321,38.1771,38.1861,10100.0
2008-04-07 15:00:00,42.45,42.47,42.29,42.3,17100.0,38.1861,38.2041,38.0422,38.0511,17100.0
2008-04-07 15:30:00,42.32,42.35,42.2,42.22,13800.0,38.0691,38.0961,37.9612,37.9792,13800.0
2008-04-08 09:30:00,42.3,42.3,41.56,41.83,21200.0,38.0511,38.0511,37.3855,37.6284,21200.0
2008-04-08 10:00:00,41.83,42.25,41.71,41.88,43000.0,37.6284,38.0062,37.5204,37.6733,43000.0
2008-04-08 10:30:00,41.88,42.44,41.88,42.29,17800.0,37.6733,38.1771,37.6733,38.0422,17800.0
2008-04-08 11:00:00,42.33,42.37,42.26,42.37,8100.0,38.0781,38.1141,38.0152,38.1141,8100.0
2008-04-08 11:30:00,42.4,42.45,42.37,42.45,3000.0,38.1411,38.1861,38.1141,38.1861,3000.0
2008-04-08 12:00:00,42.44,42.45,42.32,42.32,6900.0,38.1771,38.1861,38.0691,38.0691,6900.0
2008-04-08 12:30:00,42.36,42.4,42.18,42.2,24700.0,38.1051,38.1411,37.9432,37.9612,24700.0
2008-04-08 13:00:00,42.18,42.21,42.0,42.01,30600.0,37.9432,37.9702,37.7813,37.7903,30600.0
2008-04-08 13:30:00,42.01,42.28,41.97,42.27,28900.0,37.7903,38.0332,37.7543,38.0242,28900.0
2008-04-08 14:00:00,42.29,42.29,42.05,42.08,9100.0,38.0422,38.0422,37.8263,37.8532,9100.0
2008-04-08 14:30:00,42.15,42.39,42.14,42.32,5800.0,37.9162,38.1321,37.9072,38.0691,5800.0
2008-04-08 15:00:00,42.38,42.38,42.13,42.14,15500.0,38.1231,38.1231,37.8982,37.9072,15500.0
2008-04-08 15:30:00,42.22,42.3,42.06,42.14,18000.0,37.9792,38.0511,37.8353,37.9072,18000.0
2008-04-09 09:30:00,42.2,42.64,42.12,42.36,7100.0,37.9612,38.357,37.8892,38.1051,7100.0
2008-04-09 10:00:00,42.37,42.37,41.83,42.02,12200.0,38.1141,38.1141,37.6284,37.7993,12200.0
2008-04-09 10:30:00,42.08,42.27,41.98,42.25,8500.0,37.8532,38.0242,37.7633,38.0062,8500.0
2008-04-09 11:00:00,42.22,42.25,41.77,41.84,10000.0,37.9792,38.0062,37.5744,37.6374,10000.0
2008-04-09 11:30:00,41.88,41.88,41.5,41.51,22800.0,37.6733,37.6733,37.3315,37.3405,22800.0
2008-04-09 12:00:00,41.55,42.04,41.55,41.99,28500.0,37.3765,37.8173,37.3765,37.7723,28500.0
2008-04-09 12:30:00,42.01,42.17,41.95,42.17,12300.0,37.7903,37.9342,37.7363,37.9342,12300.0
2008-04-09 13:00:00,42.17,42.25,42.14,42.14,6800.0,37.9342,38.0062,37.9072,37.9072,6800.0
2008-04-09 13:30:00,42.14,42.25,42.11,42.2,13600.0,37.9072,38.0062,37.8802,37.9612,13600.0
2008-04-09 14:00:00,42.24,42.27,42.08,42.19,28700.0,37.9972,38.0242,37.8532,37.9522,28700.0
2008-04-09 14:30:00,42.19,42.3,42.11,42.23,18700.0,37.9522,38.0511,37.8802,37.9882,18700.0
2008-04-09 15:00:00,42.23,42.3,42.15,42.21,15600.0,37.9882,38.0511,37.9162,37.9702,15600.0
2008-04-09 15:30:00,42.21,42.33,42.18,42.22,27200.0,37.9702,38.0781,37.9432,37.9792,27200.0
2008-04-10 09:30:00,42.2,42.37,42.05,42.24,56200.0,37.9612,38.1141,37.8263,37.9972,56200.0
2008-04-10 10:00:00,42.24,42.67,42.21,42.67,30300.0,37.9972,38.384,37.9702,38.384,30300.0
2008-04-10 10:30:00,42.66,43.03,42.58,42.97,119700.0,38.375,38.7078,38.303,38.6539,119700.0
2008-04-10 11:00:00,43.03,43.11,42.98,43.1,35800.0,38.7078,38.7798,38.6628,38.7708,35800.0
2008-04-10 11:30:00,43.05,43.24,43.05,43.23,11400.0,38.7258,38.8967,38.7258,38.8877,11400.0
2008-04-10 12:00:00,43.23,43.32,43.17,43.22,13100.0,38.8877,38.9687,38.8338,38.8787,13100.0
2008-04-10 12:30:00,43.28,43.6,43.21,43.58,12000.0,38.9327,39.2206,38.8697,39.2026,12000.0
2008-04-10 13:00:00,43.58,43.67,43.35,43.55,32200.0,39.2026,39.2835,38.9957,39.1756,32200.0
2008-04-10 13:30:00,43.56,43.75,43.53,43.75,25000.0,39.1846,39.3555,39.1576,39.3555,25000.0
2008-04-10 14:00:00,43.76,43.76,43.31,43.33,10000.0,39.3645,39.3645,38.9597,38.9777,10000.0
2008-04-10 14:30:00,43.33,43.37,43.06,43.14,27400.0,38.9777,39.0137,38.7348,38.8068,27400.0
2008-04-10 15:00:00,43.14,43.22,43.06,43.18,63400.0,38.8068,38.8787,38.7348,38.8428,63400.0
2008-04-10 15:30:00,43.17,43.2,43.05,43.12,86700.0,38.8338,38.8607,38.7258,38.7888,86700.0
2008-04-11 09:30:00,42.79,42.9,42.39,42.88,22100.0,38.4919,38.5909,38.1321,38.5729,22100.0
2008-04-11 10:00:00,42.79,43.06,42.79,42.99,21400.0,38.4919,38.7348,38.4919,38.6718,21400.0
2008-04-11 10:30:00,43.0,43.18,43.0,43.08,41200.0,38.6808,38.8428,38.6808,38.7528,41200.0
2008-04-11 11:00:00,43.07,43.16,43.03,43.07,25800.0,38.7438,38.8248,38.7078,38.7438,25800.0
2008-04-11 11:30:00,43.06,43.17,43.0,43.07,18600.0,38.7348,38.8338,38.6808,38.7438,18600.0
2008-04-11 12:00:00,43.01,43.07,42.64,42.64,44600.0,38.6898,38.7438,38.357,38.357,44600.0
2008-04-11 12:30:00,42.64,42.75,42.56,42.67,13600.0,38.357,38.4559,38.285,38.384,13600.0
2008-04-11 13:00:00,42.6,42.66,42.45,42.59,18200.0,38.321,38.375,38.1861,38.312,18200.0
2008-04-11 13:30:00,42.58,42.61,42.42,42.57,17100.0,38.303,38.33,38.1591,38.294,17100.0
2008-04-11 14:00:00,42.53,42.54,42.15,42.22,17400.0,38.258,38.267,37.9162,37.9792,17400.0
2008-04-11 14:30:00,42.19,42.4,42.12,42.31,25800.0,37.9522,38.1411,37.8892,38.0601,25800.0
2008-04-11 15:00:00,42.3,42.3,42.14,42.2,43700.0,38.0511,38.0511,37.9072,37.9612,43700.0
2008-04-11 15:30:00,42.2,42.4,42.09,42.33,99600.0,37.9612,38.1411,37.8622,38.0781,99600.0
2008-04-14 09:30:00,42.07,42.07,40.8,40.97,21900.0,37.8443,37.8443,36.7018,36.8547,21900.0
2008-04-14 10:00:00,41.02,41.11,40.32,40.39,34900.0,36.8997,36.9807,36.27,36.333,34900.0
2008-04-14 10:30:00,40.45,40.7,40.26,40.7,47100.0,36.387,36.6119,36.2161,36.6119,47100.0
2008-04-14 11:00:00,40.73,41.08,40.7,40.94,32300.0,36.6388,36.9537,36.6119,36.8278,32300.0
2008-04-14 11:30:00,40.97,40.97,40.67,40.7,18500.0,36.8547,36.8547,36.5849,36.6119,18500.0
2008-04-14 12:00:00,40.7,40.85,40.67,40.81,22400.0,36.6119,36.7468,36.5849,36.7108,22400.0
2008-04-14 12:30:00,40.82,40.84,40.69,40.71,18200.0,36.7198,36.7378,36.6029,36.6209,18200.0
2008-04-14 13:00:00,40.7,40.75,40.67,40.7,36100.0,36.6119,36.6568,36.5849,36.6119,36100.0
2008-04-14 13:30:00,40.7,40.84,40.65,40.73,32500.0,36.6119,36.7378,36.5669,36.6388,32500.0
2008-04-14 14:00:00,40.7,40.7,40.52,40.52,21300.0,36.6119,36.6119,36.4499,36.4499,21300.0
2008-04-14 14:30:00,40.52,40.55,40.34,40.34,16900.0,36.4499,36.4769,36.288,36.288,16900.0
2008-04-14 15:00:00,40.34,40.35,39.96,40.09,29300.0,36.288,36.297,35.9462,36.0631,29300.0
2008-04-14 15:30:00,40.1,40.26,40.04,40.08,46800.0,36.0721,36.2161,36.0182,36.0541,46800.0
2008-04-15 09:30:00,40.08,40.22,39.74,39.99,18300.0,36.0541,36.1801,35.7483,35.9732,18300.0
2008-04-15 10:00:00,40.06,40.24,39.97,39.97,19400.0,36.0361,36.1981,35.9552,35.9552,19400.0
2008-04-15 10:30:00,39.97,40.18,39.92,40.01,28000.0,35.9552,36.1441,35.9102,35.9912,28000.0
2008-04-15 11:00:00,40.04,40.18,39.89,40.1,23100.0,36.0182,36.1441,35.8832,36.0721,23100.0
2008-04-15 11:30:00,40.1,40.12,39.69,39.72,16400.0,36.0721,36.0901,35.7033,35.7303,16400.0
2008-04-15 12:00:00,39.72,39.77,39.32,39.41,46800.0,35.7303,35.7753,35.3705,35.4514,46800.0
2008-04-15 12:30:00,39.4,39.72,39.38,39.71,36200.0,35.4424,35.7303,35.4245,35.7213,36200.0
2008-04-15 13:00:00,39.72,39.82,39.61,39.62,38100.0,35.7303,35.8203,35.6313,35.6403,38100.0
2008-04-15 13:30:00,39.62,39.68,39.53,39.56,18400.0,35.6403,35.6943,35.5594,35.5864,18400.0
2008-04-15 14:00:00,39.55,39.71,39.55,39.67,19100.0,35.5774,35.7213,35.5774,35.6853,19100.0
2008-04-15 14:30:00,39.65,39.74,39.61,39.66,16700.0,35.6673,35.7483,35.6313,35.6763,16700.0
2008-04-15 15:00:00,39.65,39.8,39.64,39.8,13800.0,35.6673,35.8023,35.6583,35.8023,13800.0
2008-04-15 15:30:00,39.8,39.9,39.58,39.82,28600.0,35.8023,35.8922,35.6044,35.8203,28600.0
2008-04-16 09:30:00,40.25,40.4,40.09,40.39,9700.0,36.2071,36.342,36.0631,36.333,9700.0
2008-04-16 10:00:00,40.41,40.45,40.3,40.45,13300.0,36.351,36.387,36.252,36.387,13300.0
2008-04-16 10:30:00,40.46,40.96,40.46,40.91,13400.0,36.396,36.8457,36.396,36.8008,13400.0
2008-04-16 11:00:00,40.93,40.95,40.69,40.69,8500.0,36.8188,36.8368,36.6029,36.6029,8500.0
2008-04-16 11:30:00,40.69,40.73,40.64,40.72,6200.0,36.6029,36.6388,36.5579,36.6299,6200.0
2008-04-16 12:00:00,40.72,41.03,40.71,40.79,9400.0,36.6299,36.9087,36.6209,36.6928,9400.0
2008-04-16 12:30:00,40.8,40.87,40.67,40.69,11300.0,36.7018,36.7648,36.5849,36.6029,11300.0
2008-04-16 13:00:00,40.69,40.7,40.07,40.13,48900.0,36.6029,36.6119,36.0451,36.0991,48900.0
2008-04-16 13:30:00,40.18,40.35,40.0,40.17,34600.0,36.1441,36.297,35.9822,36.1351,34600.0
2008-04-16 14:00:00,40.17,40.2,39.93,40.17,14200.0,36.1351,36.1621,35.9192,36.1351,14200.0
2008-04-16 14:30:00,40.18,40.19,40.09,40.19,12900.0,36.1441,36.1531,36.0631,36.1531,12900.0
2008-04-16 15:00:00,40.19,40.59,40.19,40.54,44200.0,36.1531,36.5129,36.1531,36.4679,44200.0
2008-04-16 15:30:00,40.54,40.57,40.42,40.43,47700.0,36.4679,36.4949,36.36,36.369,47700.0
2008-04-17 09:30:00,40.4,40.51,39.85,39.91,14200.0,36.342,36.4409,35.8472,35.9012,14200.0
2008-04-17 10:00:00,39.91,39.92,39.25,39.48,26800.0,35.9012,35.9102,35.3075,35.5144,26800.0
2008-04-17 10:30:00,39.5,39.78,39.47,39.71,19800.0,35.5324,35.7843,35.5054,35.7213,19800.0
2008-04-17 11:00:00,39.7,39.9,39.62,39.89,15800.0,35.7123,35.8922,35.6403,35.8832,15800.0
2008-04-17 11:30:00,39.89,40.4,39.84,40.36,17800.0,35.8832,36.342,35.8382,36.306,17800.0
2008-04-17 12:00:00,40.35,40.57,40.33,40.33,11200.0,36.297,36.4949,36.279,36.279,11200.0
2008-04-17 12:30:00,40.25,40.25,39.97,39.99,10200.0,36.2071,36.2071,35.9552,35.9732,10200.0
2008-04-17 13:00:00,40.01,40.54,39.97,40.49,93100.0,35.9912,36.4679,35.9552,36.423,93100.0
2008-04-17 13:30:00,40.48,40.55,40.38,40.47,5900.0,36.414,36.4769,36.324,36.405,5900.0
2008-04-17 14:00:00,40.44,40.47,40.26,40.3,9900.0,36.378,36.405,36.2161,36.252,9900.0
2008-04-17 14:30:00,40.33,40.45,40.25,40.28,6100.0,36.279,36.387,36.2071,36.234,6100.0
2008-04-17 15:00:00,40.29,40.36,40.28,40.31,5900.0,36.243,36.306,36.234,36.261,5900.0
2008-04-17 15:30:00,40.31,40.66,40.26,40.6,195600.0,36.261,36.5759,36.2161,36.5219,195600.0
2008-04-18 09:30:00,41.04,41.58,40.94,40.98,32800.0,36.9177,37.4035,36.8278,36.8637,32800.0
2008-04-18 10:00:00,40.85,41.02,40.67,40.76,19000.0,36.7468,36.8997,36.5849,36.6658,19000.0
2008-04-18 10:30:00,40.74,41.2,40.69,41.09,16700.0,36.6478,37.0616,36.6029,36.9627,16700.0
2008-04-18 11:00:00,41.07,41.17,40.88,40.93,6000.0,36.9447,37.0347,36.7738,36.8188,6000.0
2008-04-18 11:30:00,40.95,41.06,40.75,41.02,5800.0,36.8368,36.9357,36.6568,36.8997,5800.0
2008-04-18 12:00:00,41.04,41.1,40.95,40.95,9300.0,36.9177,36.9717,36.8368,36.8368,9300.0
2008-04-18 12:30:00,40.92,40.94,40.7,40.7,3500.0,36.8098,36.8278,36.6119,36.6119,3500.0
2008-04-18 13:00:00,40.73,40.88,40.72,40.88,3500.0,36.6388,36.7738,36.6299,36.7738,3500.0
2008-04-18 13:30:00,40.85,40.88,40.79,40.85,4400.0,36.7468,36.7738,36.6928,36.7468,4400.0
2008-04-18 14:00:00,40.86,40.86,40.56,40.61,13400.0,36.7558,36.7558,36.4859,36.5309,13400.0
2008-04-18 14:30:00,40.61,40.71,40.5,40.65,12100.0,36.5309,36.6209,36.432,36.5669,12100.0
2008-04-18 15:00:00,40.63,40.74,40.61,40.66,10600.0,36.5489,36.6478,36.5309,36.5759,10600.0
2008-04-18 15:30:00,40.65,40.79,40.65,40.73,15700.0,36.5669,36.6928,36.5669,36.6388,15700.0
2008-04-21 09:30:00,40.4,40.4,39.85,39.98,12300.0,36.342,36.342,35.8472,35.9642,12300.0
2008-04-21 10:00:00,39.97,40.01,39.59,39.66,14400.0,35.9552,35.9912,35.6134,35.6763,14400.0
2008-04-21 10:30:00,39.65,39.84,39.57,39.84,18400.0,35.6673,35.8382,35.5954,35.8382,18400.0
2008-04-21 11:00:00,39.86,40.43,39.83,40.43,12100.0,35.8562,36.369,35.8293,36.369,12100.0
2008-04-21 11:30:00,40.43,40.43,40.0,40.0,11500.0,36.369,36.369,35.9822,35.9822,11500.0
2008-04-21 12:00:00,40.0,40.05,40.0,40.04,4300.0,35.9822,36.0272,35.9822,36.0182,4300.0
2008-04-21 12:30:00,40.01,40.04,39.98,39.99,6800.0,35.9912,36.0182,35.9642,35.9732,6800.0
2008-04-21 13:00:00,39.98,39.99,39.91,39.92,6600.0,35.9642,35.9732,35.9012,35.9102,6600.0
2008-04-21 13:30:00,39.89,39.9,39.83,39.86,8900.0,35.8832,35.8922,35.8293,35.8562,8900.0
2008-04-21 14:00:00,39.9,39.91,39.85,39.89,10500.0,35.8922,35.9012,35.8472,35.8832,10500.0
2008-04-21 14:30:00,39.87,39.94,39.85,39.85,11900.0,35.8652,35.9282,35.8472,35.8472,11900.0
2008-04-21 15:00:00,39.85,39.97,39.82,39.96,17200.0,35.8472,35.9552,35.8203,35.9462,17200.0
2008-04-21 15:30:00,39.94,40.06,39.92,40.06,31000.0,35.9282,36.0361,35.9102,36.0361,31000.0
2008-04-22 09:30:00,39.72,39.72,38.94,38.99,18300.0,35.7303,35.7303,35.0286,35.0736,18300.0
2008-04-22 10:00:00,39.01,39.29,39.01,39.27,18500.0,35.0916,35.3435,35.0916,35.3255,18500.0
2008-04-22 10:30:00,39.27,39.29,39.22,39.24,11100.0,35.3255,35.3435,35.2805,35.2985,11100.0
2008-04-22 11:00:00,39.26,39.28,39.22,39.23,13000.0,35.3165,35.3345,35.2805,35.2895,13000.0
2008-04-22 11:30:00,39.22,39.23,38.84,38.95,17500.0,35.2805,35.2895,34.9387,35.0376,17500.0
2008-04-22 12:00:00,38.95,39.13,38.87,39.07,18100.0,35.0376,35.1996,34.9657,35.1456,18100.0
2008-04-22 12:30:00,38.98,38.98,38.5,38.56,31900.0,35.0646,35.0646,34.6328,34.6868,31900.0
2008-04-22 13:00:00,38.57,38.75,38.5,38.65,14100.0,34.6958,34.8577,34.6328,34.7678,14100.0
2008-04-22 13:30:00,38.66,38.69,38.59,38.63,9000.0,34.7768,34.8038,34.7138,34.7498,9000.0
2008-04-22 14:00:00,38.65,38.68,38.42,38.49,18900.0,34.7678,34.7948,34.5609,34.6238,18900.0
2008-04-22 14:30:00,38.45,38.69,38.36,38.36,15900.0,34.5879,34.8038,34.5069,34.5069,15900.0
2008-04-22 15:00:00,38.36,39.03,38.28,38.92,37400.0,34.5069,35.1096,34.4349,35.0107,37400.0
2008-04-22 15:30:00,38.9,38.93,38.77,38.87,52500.0,34.9927,35.0197,34.8757,34.9657,52500.0
2008-04-23 09:30:00,38.94,38.94,38.22,38.42,11700.0,35.0286,35.0286,34.381,34.5609,11700.0
2008-04-23 10:00:00,38.45,38.89,38.45,38.89,19200.0,34.5879,34.9837,34.5879,34.9837,19200.0
2008-04-23 10:30:00,38.86,39.18,38.76,39.17,18900.0,34.9567,35.2445,34.8667,35.2355,18900.0
2008-04-23 11:00:00,39.17,39.22,39.05,39.18,33600.0,35.2355,35.2805,35.1276,35.2445,33600.0
2008-04-23 11:30:00,39.17,39.29,39.1,39.29,12200.0,35.2355,35.3435,35.1726,35.3435,12200.0
2008-04-23 12:00:00,39.28,39.28,39.17,39.22,16900.0,35.3345,35.3345,35.2355,35.2805,16900.0
2008-04-23 12:30:00,39.19,39.24,39.14,39.14,13500.0,35.2535,35.2985,35.2086,35.2086,13500.0
2008-04-23 13:00:00,39.15,39.34,39.11,39.29,11000.0,35.2176,35.3885,35.1816,35.3435,11000.0
2008-04-23 13:30:00,39.32,39.49,39.31,39.42,20900.0,35.3705,35.5234,35.3615,35.4604,20900.0
2008-04-23 14:00:00,39.45,39.52,39.39,39.42,22200.0,35.4874,35.5504,35.4334,35.4604,22200.0
2008-04-23 14:30:00,39.4,39.51,39.4,39.43,12700.0,35.4424,35.5414,35.4424,35.4694,12700.0
2008-04-23 15:00:00,39.44,39.65,39.35,39.4,32900.0,35.4784,35.6673,35.3975,35.4424,32900.0
2008-04-23 15:30:00,39.38,39.58,39.25,39.57,25000.0,35.4245,35.6044,35.3075,35.5954,25000.0
2008-04-24 09:30:00,39.32,39.41,38.85,38.96,22400.0,35.3705,35.4514,34.9477,35.0466,22400.0
2008-04-24 10:00:00,38.93,39.0,38.59,38.84,22900.0,35.0197,35.0826,34.7138,34.9387,22900.0
2008-04-24 10:30:00,38.85,39.11,38.72,38.81,13200.0,34.9477,35.1816,34.8307,34.9117,13200.0
2008-04-24 11:00:00,38.86,38.86,38.55,38.6,17100.0,34.9567,34.9567,34.6778,34.7228,17100.0
2008-04-24 11:30:00,38.6,38.7,38.51,38.7,26900.0,34.7228,34.8128,34.6418,34.8128,26900.0
2008-04-24 12:00:00,38.68,38.9,38.68,38.9,33000.0,34.7948,34.9927,34.7948,34.9927,33000.0
2008-04-24 12:30:00,38.89,39.25,38.88,39.2,57200.0,34.9837,35.3075,34.9747,35.2625,57200.0
2008-04-24 13:00:00,39.17,39.62,39.1,39.45,38500.0,35.2355,35.6403,35.1726,35.4874,38500.0
2008-04-24 13:30:00,39.41,39.55,39.41,39.55,13000.0,35.4514,35.5774,35.4514,35.5774,13000.0
2008-04-24 14:00:00,39.53,39.79,39.5,39.79,22800.0,35.5594,35.7933,35.5324,35.7933,22800.0
2008-04-24 14:30:00,39.83,39.83,39.35,39.41,25900.0,35.8293,35.8293,35.3975,35.4514,25900.0
2008-04-24 15:00:00,39.36,40.0,39.29,39.97,68500.0,35.4065,35.9822,35.3435,35.9552,68500.0
2008-04-24 15:30:00,39.99,40.3,39.96,40.15,89100.0,35.9732,36.252,35.9462,36.1171,89100.0
2008-04-25 09:30:00,34.29,34.29,29.94,31.75,933300.0,30.8457,30.8457,26.9327,28.5609,933300.0
2008-04-25 10:00:00,31.8,32.48,31.15,31.32,532900.0,28.6058,29.2175,28.0211,28.174,532900.0
2008-04-25 10:30:00,31.34,31.47,30.51,30.65,345500.0,28.192,28.309,27.4454,27.5713,345500.0
2008-04-25 11:00:00,30.66,32.45,30.61,31.9,384500.0,27.5803,29.1905,27.5354,28.6958,384500.0
2008-04-25 11:30:00,31.9,31.92,31.45,31.57,266700.0,28.6958,28.7138,28.291,28.3989,266700.0
2008-04-25 12:00:00,31.55,32.46,31.5,31.98,138800.0,28.3809,29.1995,28.336,28.7677,138800.0
2008-04-25 12:30:00,31.98,32.79,31.9,32.74,191300.0,28.7677,29.4964,28.6958,29.4514,191300.0
2008-04-25 13:00:00,32.69,34.11,32.36,33.97,419500.0,29.4064,30.6838,29.1096,30.5579,419500.0
2008-04-25 13:30:00,33.95,34.12,32.8,33.19,264400.0,30.5399,30.6928,29.5054,29.8562,264400.0
2008-04-25 14:00:00,33.14,33.18,32.26,32.26,137800.0,29.8112,29.8472,29.0196,29.0196,137800.0
2008-04-25 14:30:00,32.26,32.92,32.19,32.86,241400.0,29.0196,29.6133,28.9567,29.5594,241400.0
2008-04-25 15:00:00,32.86,33.8,32.85,33.0,190900.0,29.5594,30.4049,29.5504,29.6853,190900.0
2008-04-25 15:30:00,33.01,33.01,32.53,32.58,216400.0,29.6943,29.6943,29.2625,29.3075,216400.0
2008-04-28 09:30:00,32.21,33.96,31.8,33.19,162900.0,28.9746,30.5489,28.6058,29.8562,162900.0
2008-04-28 10:00:00,33.19,33.94,33.16,33.79,118900.0,29.8562,30.5309,29.8292,30.3959,118900.0
2008-04-28 10:30:00,33.83,34.21,33.74,34.01,85500.0,30.4319,30.7738,30.351,30.5938,85500.0
2008-04-28 11:00:00,34.02,34.23,33.67,33.67,81000.0,30.6028,30.7917,30.288,30.288,81000.0
2008-04-28 11:30:00,33.67,33.81,33.46,33.6,242100.0,30.288,30.4139,30.0991,30.225,242100.0
2008-04-28 12:00:00,33.6,33.69,33.46,33.6,104100.0,30.225,30.306,30.0991,30.225,104100.0
2008-04-28 12:30:00,33.6,33.83,33.53,33.83,55200.0,30.225,30.4319,30.1621,30.4319,55200.0
2008-04-28 13:00:00,33.81,34.17,33.79,34.11,50900.0,30.4139,30.7378,30.3959,30.6838,50900.0
2008-04-28 13:30:00,34.12,34.24,33.79,33.88,49400.0,30.6928,30.8007,30.3959,30.4769,49400.0
2008-04-28 14:00:00,33.88,34.22,33.85,33.98,52800.0,30.4769,30.7828,30.4499,30.5669,52800.0
2008-04-28 14:30:00,33.97,34.29,33.97,34.06,52400.0,30.5579,30.8457,30.5579,30.6388,52400.0
2008-04-28 15:00:00,34.08,34.12,34.0,34.02,75400.0,30.6568,30.6928,30.5848,30.6028,75400.0
2008-04-28 15:30:00,34.02,34.32,34.01,34.32,140800.0,30.6028,30.8727,30.5938,30.8727,140800.0
2008-04-29 09:30:00,34.19,34.28,33.43,33.5,26800.0,30.7558,30.8367,30.0721,30.1351,26800.0
2008-04-29 10:00:00,33.5,33.92,33.5,33.63,21500.0,30.1351,30.5129,30.1351,30.252,21500.0
2008-04-29 10:30:00,33.67,33.68,33.52,33.65,35400.0,30.288,30.297,30.1531,30.27,35400.0
2008-04-29 11:00:00,33.63,33.64,33.17,33.2,42500.0,30.252,30.261,29.8382,29.8652,42500.0
2008-04-29 11:30:00,33.18,33.33,33.14,33.28,31900.0,29.8472,29.9821,29.8112,29.9372,31900.0
2008-04-29 12:00:00,33.3,33.35,33.12,33.19,29200.0,29.9552,30.0001,29.7932,29.8562,29200.0
2008-04-29 12:30:00,33.19,33.26,33.13,33.2,31000.0,29.8562,29.9192,29.8022,29.8652,31000.0
2008-04-29 13:00:00,33.18,33.38,33.18,33.37,21700.0,29.8472,30.0271,29.8472,30.0181,21700.0
2008-04-29 13:30:00,33.38,33.47,33.29,33.35,17800.0,30.0271,30.1081,29.9462,30.0001,17800.0
2008-04-29 14:00:00,33.35,33.53,33.33,33.38,35900.0,30.0001,30.1621,29.9821,30.0271,35900.0
2008-04-29 14:30:00,33.38,33.5,33.3,33.47,36500.0,30.0271,30.1351,29.9552,30.1081,36500.0
2008-04-29 15:00:00,33.48,33.89,33.48,33.7,70600.0,30.1171,30.4859,30.1171,30.315,70600.0
2008-04-29 15:30:00,33.69,33.85,33.64,33.76,107500.0,30.306,30.4499,30.261,30.369,107500.0
2008-04-30 09:30:00,33.55,34.23,32.75,33.81,49400.0,30.18,30.7917,29.4604,30.4139,49400.0
2008-04-30 10:00:00,33.85,34.0,33.75,33.87,69900.0,30.4499,30.5848,30.36,30.4679,69900.0
2008-04-30 10:30:00,33.89,34.0,33.89,33.95,20500.0,30.4859,30.5848,30.4859,30.5399,20500.0
2008-04-30 11:00:00,33.97,34.05,33.94,34.01,45100.0,30.5579,30.6298,30.5309,30.5938,45100.0
2008-04-30 11:30:00,34.01,34.06,33.75,33.97,37200.0,30.5938,30.6388,30.36,30.5579,37200.0
2008-04-30 12:00:00,34.0,34.0,33.87,34.0,34300.0,30.5848,30.5848,30.4679,30.5848,34300.0
2008-04-30 12:30:00,34.0,34.41,33.98,34.28,99100.0,30.5848,30.9537,30.5669,30.8367,99100.0
2008-04-30 13:00:00,34.28,34.47,34.26,34.39,34700.0,30.8367,31.0076,30.8187,30.9357,34700.0
2008-04-30 13:30:00,34.38,34.38,34.05,34.12,47500.0,30.9267,30.9267,30.6298,30.6928,47500.0
2008-04-30 14:00:00,34.13,34.75,34.11,34.23,54700.0,30.7018,31.2595,30.6838,30.7917,54700.0
2008-04-30 14:30:00,34.24,34.29,34.02,34.02,33000.0,30.8007,30.8457,30.6028,30.6028,33000.0
2008-04-30 15:00:00,34.02,34.12,33.85,34.12,60200.0,30.6028,30.6928,30.4499,30.6928,60200.0
2008-04-30 15:30:00,34.12,34.22,33.96,34.1,72200.0,30.6928,30.7828,30.5489,30.6748,72200.0
2008-05-01 09:30:00,34.11,34.73,34.1,34.21,37100.0,30.6838,31.2415,30.6748,30.7738,37100.0
2008-05-01 10:00:00,34.28,34.75,34.28,34.4,31900.0,30.8367,31.2595,30.8367,30.9447,31900.0
2008-05-01 10:30:00,34.42,34.57,34.38,34.42,33700.0,30.9627,31.0976,30.9267,30.9627,33700.0
2008-05-01 11:00:00,34.42,34.66,34.42,34.6,23700.0,30.9627,31.1786,30.9627,31.1246,23700.0
2008-05-01 11:30:00,34.66,34.85,34.53,34.53,29300.0,31.1786,31.3495,31.0616,31.0616,29300.0
2008-05-01 12:00:00,34.54,34.64,34.47,34.61,19700.0,31.0706,31.1606,31.0076,31.1336,19700.0
2008-05-01 12:30:00,34.63,35.08,34.56,35.05,27800.0,31.1516,31.5564,31.0886,31.5294,27800.0
2008-05-01 13:00:00,35.05,35.06,34.68,34.74,26400.0,31.5294,31.5384,31.1965,31.2505,26400.0
2008-05-01 13:30:00,34.73,34.75,34.52,34.66,24900.0,31.2415,31.2595,31.0526,31.1786,24900.0
2008-05-01 14:00:00,34.65,34.77,34.63,34.7,35700.0,31.1696,31.2775,31.1516,31.2145,35700.0
2008-05-01 14:30:00,34.72,34.82,34.69,34.75,23400.0,31.2325,31.3225,31.2055,31.2595,23400.0
2008-05-01 15:00:00,34.78,34.95,34.7,34.74,33900.0,31.2865,31.4394,31.2145,31.2505,33900.0
2008-05-01 15:30:00,34.74,34.8,34.65,34.7,52900.0,31.2505,31.3045,31.1696,31.2145,52900.0
2008-05-02 09:30:00,35.22,35.22,34.7,35.0,17600.0,31.6823,31.6823,31.2145,31.4844,17600.0
2008-05-02 10:00:00,34.96,34.96,34.7,34.76,32800.0,31.4484,31.4484,31.2145,31.2685,32800.0
2008-05-02 10:30:00,34.76,34.78,34.58,34.65,46200.0,31.2685,31.2865,31.1066,31.1696,46200.0
2008-05-02 11:00:00,34.66,34.82,34.66,34.78,24400.0,31.1786,31.3225,31.1786,31.2865,24400.0
2008-05-02 11:30:00,34.8,34.82,34.72,34.77,18000.0,31.3045,31.3225,31.2325,31.2775,18000.0
2008-05-02 12:00:00,34.75,34.8,34.65,34.67,21600.0,31.2595,31.3045,31.1696,31.1875,21600.0
2008-05-02 12:30:00,34.67,34.69,34.51,34.59,25500.0,31.1875,31.2055,31.0436,31.1156,25500.0
2008-05-02 13:00:00,34.6,34.65,34.59,34.63,34600.0,31.1246,31.1696,31.1156,31.1516,34600.0
2008-05-02 13:30:00,34.63,34.7,34.63,34.7,26400.0,31.1516,31.2145,31.1516,31.2145,26400.0
2008-05-02 14:00:00,34.71,34.75,34.65,34.71,29600.0,31.2235,31.2595,31.1696,31.2235,29600.0
2008-05-02 14:30:00,34.71,34.8,34.67,34.69,24600.0,31.2235,31.3045,31.1875,31.2055,24600.0
2008-05-02 15:00:00,34.66,34.76,34.65,34.76,24900.0,31.1786,31.2685,31.1696,31.2685,24900.0
2008-05-02 15:30:00,34.76,34.82,34.71,34.76,63900.0,31.2685,31.3225,31.2235,31.2685,63900.0
2008-05-05 09:30:00,34.85,34.98,33.26,33.74,64900.0,31.3495,31.4664,29.9192,30.351,64900.0
2008-05-05 10:00:00,33.76,34.04,33.76,34.01,32400.0,30.369,30.6208,30.369,30.5938,32400.0
2008-05-05 10:30:00,34.0,34.16,33.88,33.98,47300.0,30.5848,30.7288,30.4769,30.5669,47300.0
2008-05-05 11:00:00,33.97,34.05,33.95,33.95,29200.0,30.5579,30.6298,30.5399,30.5399,29200.0
2008-05-05 11:30:00,33.96,34.09,33.95,34.02,19800.0,30.5489,30.6658,30.5399,30.6028,19800.0
2008-05-05 12:00:00,34.03,34.04,33.98,34.02,24900.0,30.6118,30.6208,30.5669,30.6028,24900.0
2008-05-05 12:30:00,34.01,34.03,33.98,34.01,16700.0,30.5938,30.6118,30.5669,30.5938,16700.0
2008-05-05 13:00:00,34.01,34.02,33.97,34.0,37200.0,30.5938,30.6028,30.5579,30.5848,37200.0
2008-05-05 13:30:00,33.98,34.0,33.94,33.96,50900.0,30.5669,30.5848,30.5309,30.5489,50900.0
2008-05-05 14:00:00,33.96,34.05,33.95,33.98,60800.0,30.5489,30.6298,30.5399,30.5669,60800.0
2008-05-05 14:30:00,33.98,34.02,33.97,33.99,65600.0,30.5669,30.6028,30.5579,30.5759,65600.0
2008-05-05 15:00:00,33.99,34.03,33.99,33.99,94800.0,30.5759,30.6118,30.5759,30.5759,94800.0
2008-05-05 15:30:00,34.0,34.09,33.76,34.0,89300.0,30.5848,30.6658,30.369,30.5848,89300.0
2008-05-06 09:30:00,33.8,33.92,33.75,33.8,44200.0,30.4049,30.5129,30.36,30.4049,44200.0
2008-05-06 10:00:00,33.79,33.88,33.5,33.7,28200.0,30.3959,30.4769,30.1351,30.315,28200.0
2008-05-06 10:30:00,33.63,33.66,33.55,33.63,17300.0,30.252,30.279,30.18,30.252,17300.0
2008-05-06 11:00:00,33.61,33.66,33.57,33.58,55300.0,30.234,30.279,30.198,30.207,55300.0
2008-05-06 11:30:00,33.59,33.64,33.56,33.61,20100.0,30.216,30.261,30.189,30.234,20100.0
2008-05-06 12:00:00,33.61,33.68,33.6,33.63,46600.0,30.234,30.297,30.225,30.252,46600.0
2008-05-06 12:30:00,33.64,33.65,33.58,33.61,28100.0,30.261,30.27,30.207,30.234,28100.0
2008-05-06 13:00:00,33.63,33.65,33.56,33.59,16100.0,30.252,30.27,30.189,30.216,16100.0
2008-05-06 13:30:00,33.57,33.64,33.5,33.59,20500.0,30.198,30.261,30.1351,30.216,20500.0
2008-05-06 14:00:00,33.58,33.62,33.35,33.38,24500.0,30.207,30.243,30.0001,30.0271,24500.0
2008-05-06 14:30:00,33.38,33.44,33.27,33.42,32900.0,30.0271,30.0811,29.9282,30.0631,32900.0
2008-05-06 15:00:00,33.46,33.62,33.43,33.57,59000.0,30.0991,30.243,30.0721,30.198,59000.0
2008-05-06 15:30:00,33.59,33.82,33.55,33.79,59100.0,30.216,30.4229,30.18,30.3959,59100.0
2008-05-07 09:30:00,34.0,34.03,33.6,33.8,41100.0,30.5848,30.6118,30.225,30.4049,41100.0
2008-05-07 10:00:00,33.81,34.3,33.74,34.2,25600.0,30.4139,30.8547,30.351,30.7648,25600.0
2008-05-07 10:30:00,34.25,34.29,34.09,34.19,19300.0,30.8097,30.8457,30.6658,30.7558,19300.0
2008-05-07 11:00:00,34.19,34.33,34.19,34.23,22100.0,30.7558,30.8817,30.7558,30.7917,22100.0
2008-05-07 11:30:00,34.21,34.36,34.2,34.26,19400.0,30.7738,30.9087,30.7648,30.8187,19400.0
2008-05-07 12:00:00,34.25,34.26,34.0,34.02,57100.0,30.8097,30.8187,30.5848,30.6028,57100.0
2008-05-07 12:30:00,34.01,34.05,33.96,34.01,26400.0,30.5938,30.6298,30.5489,30.5938,26400.0
2008-05-07 13:00:00,33.99,34.03,33.89,34.0,22900.0,30.5759,30.6118,30.4859,30.5848,22900.0
2008-05-07 13:30:00,33.99,34.04,33.73,33.73,38300.0,30.5759,30.6208,30.342,30.342,38300.0
2008-05-07 14:00:00,33.72,33.76,33.65,33.71,56300.0,30.333,30.369,30.27,30.324,56300.0
2008-05-07 14:30:00,33.7,33.76,33.61,33.63,29800.0,30.315,30.369,30.234,30.252,29800.0
2008-05-07 15:00:00,33.62,33.79,33.55,33.71,34800.0,30.243,30.3959,30.18,30.324,34800.0
2008-05-07 15:30:00,33.73,33.75,33.54,33.68,49500.0,30.342,30.36,30.1711,30.297,49500.0
2008-05-08 09:30:00,33.84,34.0,33.57,33.78,37000.0,30.4409,30.5848,30.198,30.3869,37000.0
2008-05-08 10:00:00,33.79,34.22,33.74,34.11,61800.0,30.3959,30.7828,30.351,30.6838,61800.0
2008-05-08 10:30:00,34.12,34.29,33.9,34.09,40000.0,30.6928,30.8457,30.4949,30.6658,40000.0
2008-05-08 11:00:00,34.1,34.17,34.02,34.17,26400.0,30.6748,30.7378,30.6028,30.7378,26400.0
2008-05-08 11:30:00,34.18,34.2,34.02,34.1,11900.0,30.7468,30.7648,30.6028,30.6748,11900.0
2008-05-08 12:00:00,34.1,34.12,33.99,33.99,7700.0,30.6748,30.6928,30.5759,30.5759,7700.0
2008-05-08 12:30:00,33.99,34.01,33.83,33.91,11700.0,30.5759,30.5938,30.4319,30.5039,11700.0
2008-05-08 13:00:00,33.9,33.93,33.73,33.81,73300.0,30.4949,30.5219,30.342,30.4139,73300.0
2008-05-08 13:30:00,33.81,33.85,33.72,33.82,88000.0,30.4139,30.4499,30.333,30.4229,88000.0
2008-05-08 14:00:00,33.84,33.97,33.81,33.96,18400.0,30.4409,30.5579,30.4139,30.5489,18400.0
2008-05-08 14:30:00,33.96,33.97,33.8,33.8,29800.0,30.5489,30.5579,30.4049,30.4049,29800.0
2008-05-08 15:00:00,33.81,33.83,33.64,33.73,72700.0,30.4139,30.4319,30.261,30.342,72700.0
2008-05-08 15:30:00,33.74,33.81,33.65,33.75,51400.0,30.351,30.4139,30.27,30.36,51400.0
2008-05-09 09:30:00,33.5,33.5,32.75,32.88,25600.0,30.1351,30.1351,29.4604,29.5773,25600.0
2008-05-09 10:00:00,32.9,33.01,32.85,32.87,26900.0,29.5953,29.6943,29.5504,29.5684,26900.0
2008-05-09 10:30:00,32.86,32.97,32.85,32.91,54100.0,29.5594,29.6583,29.5504,29.6043,54100.0
2008-05-09 11:00:00,32.92,32.95,32.86,32.9,37600.0,29.6133,29.6403,29.5594,29.5953,37600.0
2008-05-09 11:30:00,32.9,32.93,32.85,32.9,27000.0,29.5953,29.6223,29.5504,29.5953,27000.0
2008-05-09 12:00:00,32.9,32.91,32.8,32.83,29500.0,29.5953,29.6043,29.5054,29.5324,29500.0
2008-05-09 12:30:00,32.85,32.88,32.78,32.85,7100.0,29.5504,29.5773,29.4874,29.5504,7100.0
2008-05-09 13:00:00,32.89,32.93,32.87,32.91,20900.0,29.5863,29.6223,29.5684,29.6043,20900.0
2008-05-09 13:30:00,32.9,32.94,32.88,32.89,37700.0,29.5953,29.6313,29.5773,29.5863,37700.0
2008-05-09 14:00:00,32.9,32.92,32.85,32.89,33900.0,29.5953,29.6133,29.5504,29.5863,33900.0
2008-05-09 14:30:00,32.89,32.92,32.88,32.91,31000.0,29.5863,29.6133,29.5773,29.6043,31000.0
2008-05-09 15:00:00,32.91,33.4,32.87,33.31,77100.0,29.6043,30.0451,29.5684,29.9642,77100.0
2008-05-09 15:30:00,33.3,33.32,33.13,33.24,60800.0,29.9552,29.9732,29.8022,29.9012,60800.0
2008-05-12 09:30:00,33.18,33.54,33.06,33.18,25400.0,29.8472,30.1711,29.7393,29.8472,25400.0
2008-05-12 10:00:00,33.27,33.67,33.27,33.62,22300.0,29.9282,30.288,29.9282,30.243,22300.0
2008-05-12 10:30:00,33.69,33.82,33.63,33.68,20200.0,30.306,30.4229,30.252,30.297,20200.0
2008-05-12 11:00:00,33.68,33.75,33.58,33.75,20900.0,30.297,30.36,30.207,30.36,20900.0
2008-05-12 11:30:00,33.75,33.8,33.7,33.77,26800.0,30.36,30.4049,30.315,30.378,26800.0
2008-05-12 12:00:00,33.77,34.08,33.74,33.81,18800.0,30.378,30.6568,30.351,30.4139,18800.0
2008-05-12 12:30:00,33.82,33.88,33.73,33.73,16600.0,30.4229,30.4769,30.342,30.342,16600.0
2008-05-12 13:00:00,33.78,33.78,33.55,33.55,14400.0,30.3869,30.3869,30.18,30.18,14400.0
2008-05-12 13:30:00,33.53,33.67,33.51,33.62,14800.0,30.1621,30.288,30.1441,30.243,14800.0
2008-05-12 14:00:00,33.64,33.9,33.6,33.75,23800.0,30.261,30.4949,30.225,30.36,23800.0
2008-05-12 14:30:00,33.77,33.95,33.75,33.89,22400.0,30.378,30.5399,30.36,30.4859,22400.0
2008-05-12 15:00:00,33.9,33.95,33.79,33.79,29600.0,30.4949,30.5399,30.3959,30.3959,29600.0
2008-05-12 15:30:00,33.79,33.87,33.65,33.75,73200.0,30.3959,30.4679,30.27,30.36,73200.0
2008-05-13 09:30:00,33.87,33.87,33.06,33.66,23900.0,30.4679,30.4679,29.7393,30.279,23900.0
2008-05-13 10:00:00,33.65,34.09,33.65,33.85,35900.0,30.27,30.6658,30.27,30.4499,35900.0
2008-05-13 10:30:00,33.87,34.09,33.85,34.01,34000.0,30.4679,30.6658,30.4499,30.5938,34000.0
2008-05-13 11:00:00,34.0,34.05,33.64,33.7,24700.0,30.5848,30.6298,30.261,30.315,24700.0
2008-05-13 11:30:00,33.71,34.02,33.71,34.01,18000.0,30.324,30.6028,30.324,30.5938,18000.0
2008-05-13 12:00:00,34.03,34.1,34.01,34.01,14400.0,30.6118,30.6748,30.5938,30.5938,14400.0
2008-05-13 12:30:00,34.02,34.08,33.98,34.07,51300.0,30.6028,30.6568,30.5669,30.6478,51300.0
2008-05-13 13:00:00,34.07,34.07,33.96,34.01,20800.0,30.6478,30.6478,30.5489,30.5938,20800.0
2008-05-13 13:30:00,34.01,34.06,33.99,34.01,17500.0,30.5938,30.6388,30.5759,30.5938,17500.0
2008-05-13 14:00:00,34.0,34.22,34.0,34.2,34100.0,30.5848,30.7828,30.5848,30.7648,34100.0
2008-05-13 14:30:00,34.2,34.23,34.13,34.2,30400.0,30.7648,30.7917,30.7018,30.7648,30400.0
2008-05-13 15:00:00,34.2,34.2,34.03,34.06,23700.0,30.7648,30.7648,30.6118,30.6388,23700.0
2008-05-13 15:30:00,34.06,34.17,34.05,34.11,38200.0,30.6388,30.7378,30.6298,30.6838,38200.0
2008-05-14 09:30:00,34.21,34.57,34.01,34.35,21700.0,30.7738,31.0976,30.5938,30.8997,21700.0
2008-05-14 10:00:00,34.45,34.63,34.19,34.6,9700.0,30.9896,31.1516,30.7558,31.1246,9700.0
2008-05-14 10:30:00,34.54,34.58,34.17,34.39,36900.0,31.0706,31.1066,30.7378,30.9357,36900.0
2008-05-14 11:00:00,34.42,34.56,34.39,34.54,13700.0,30.9627,31.0886,30.9357,31.0706,13700.0
2008-05-14 11:30:00,34.54,34.76,34.53,34.74,13000.0,31.0706,31.2685,31.0616,31.2505,13000.0
2008-05-14 12:00:00,34.78,35.03,34.78,35.01,18700.0,31.2865,31.5114,31.2865,31.4934,18700.0
2008-05-14 12:30:00,35.04,35.09,34.95,35.07,13400.0,31.5204,31.5654,31.4394,31.5474,13400.0
2008-05-14 13:00:00,35.07,35.36,35.06,35.35,26600.0,31.5474,31.8082,31.5384,31.7992,26600.0
2008-05-14 13:30:00,35.33,35.33,35.1,35.11,34400.0,31.7813,31.7813,31.5744,31.5834,34400.0
2008-05-14 14:00:00,35.16,35.22,35.04,35.06,19800.0,31.6283,31.6823,31.5204,31.5384,19800.0
2008-05-14 14:30:00,35.05,35.16,34.82,34.87,74700.0,31.5294,31.6283,31.3225,31.3675,74700.0
2008-05-14 15:00:00,34.89,35.18,34.88,35.05,93200.0,31.3855,31.6463,31.3765,31.5294,93200.0
2008-05-14 15:30:00,35.05,35.12,34.84,34.95,76700.0,31.5294,31.5923,31.3405,31.4394,76700.0
2008-05-15 09:30:00,34.98,34.98,34.5,34.65,13700.0,31.4664,31.4664,31.0346,31.1696,13700.0
2008-05-15 10:00:00,34.67,34.87,34.65,34.86,14300.0,31.1875,31.3675,31.1696,31.3585,14300.0
2008-05-15 10:30:00,34.85,34.92,34.85,34.87,5700.0,31.3495,31.4124,31.3495,31.3675,5700.0
2008-05-15 11:00:00,34.9,35.13,34.9,35.13,10900.0,31.3944,31.6013,31.3944,31.6013,10900.0
2008-05-15 11:30:00,35.11,35.11,34.86,34.86,16100.0,31.5834,31.5834,31.3585,31.3585,16100.0
2008-05-15 12:00:00,34.85,35.1,34.83,35.04,16000.0,31.3495,31.5744,31.3315,31.5204,16000.0
2008-05-15 12:30:00,35.04,35.13,34.92,35.1,23000.0,31.5204,31.6013,31.4124,31.5744,23000.0
2008-05-15 13:00:00,35.13,35.2,34.95,35.2,11600.0,31.6013,31.6643,31.4394,31.6643,11600.0
2008-05-15 13:30:00,35.2,35.28,35.11,35.13,13200.0,31.6643,31.7363,31.5834,31.6013,13200.0
2008-05-15 14:00:00,35.13,35.22,35.02,35.22,15700.0,31.6013,31.6823,31.5024,31.6823,15700.0
2008-05-15 14:30:00,35.2,35.43,35.19,35.26,32200.0,31.6643,31.8712,31.6553,31.7183,32200.0
2008-05-15 15:00:00,35.28,35.29,35.12,35.22,16500.0,31.7363,31.7453,31.5923,31.6823,16500.0
2008-05-15 15:30:00,35.22,35.37,35.18,35.23,32600.0,31.6823,31.8172,31.6463,31.6913,32600.0
2008-05-16 09:30:00,35.39,35.39,34.11,34.75,50000.0,31.8352,31.8352,30.6838,31.2595,50000.0
2008-05-16 10:00:00,34.87,34.87,34.6,34.77,19100.0,31.3675,31.3675,31.1246,31.2775,19100.0
2008-05-16 10:30:00,34.76,34.88,34.68,34.7,15500.0,31.2685,31.3765,31.1965,31.2145,15500.0
2008-05-16 11:00:00,34.71,34.73,34.68,34.73,18500.0,31.2235,31.2415,31.1965,31.2415,18500.0
2008-05-16 11:30:00,34.73,34.78,34.67,34.72,19000.0,31.2415,31.2865,31.1875,31.2325,19000.0
2008-05-16 12:00:00,34.73,34.76,34.67,34.76,9800.0,31.2415,31.2685,31.1875,31.2685,9800.0
2008-05-16 12:30:00,34.76,34.93,34.74,34.93,7200.0,31.2685,31.4214,31.2505,31.4214,7200.0
2008-05-16 13:00:00,34.92,35.05,34.83,34.84,10100.0,31.4124,31.5294,31.3315,31.3405,10100.0
2008-05-16 13:30:00,34.85,34.87,34.75,34.81,5800.0,31.3495,31.3675,31.2595,31.3135,5800.0
2008-05-16 14:00:00,34.78,34.87,34.75,34.81,9000.0,31.2865,31.3675,31.2595,31.3135,9000.0
2008-05-16 14:30:00,34.8,34.99,34.8,34.96,19200.0,31.3045,31.4754,31.3045,31.4484,19200.0
2008-05-16 15:00:00,34.97,35.21,34.95,35.08,26500.0,31.4574,31.6733,31.4394,31.5564,26500.0
2008-05-16 15:30:00,35.06,35.25,35.03,35.12,36000.0,31.5384,31.7093,31.5114,31.5923,36000.0
2008-05-19 09:30:00,33.16,34.16,32.8,33.96,126300.0,29.8292,30.7288,29.5054,30.5489,126300.0
2008-05-19 10:00:00,33.97,34.39,33.95,34.32,70900.0,30.5579,30.9357,30.5399,30.8727,70900.0
2008-05-19 10:30:00,34.32,34.41,34.11,34.23,60100.0,30.8727,30.9537,30.6838,30.7917,60100.0
2008-05-19 11:00:00,34.25,34.64,34.17,34.56,94900.0,30.8097,31.1606,30.7378,31.0886,94900.0
2008-05-19 11:30:00,34.62,34.69,33.99,34.0,63300.0,31.1426,31.2055,30.5759,30.5848,63300.0
2008-05-19 12:00:00,34.0,34.16,33.99,34.05,49100.0,30.5848,30.7288,30.5759,30.6298,49100.0
2008-05-19 12:30:00,34.05,34.05,33.52,33.6,24700.0,30.6298,30.6298,30.1531,30.225,24700.0
2008-05-19 13:00:00,33.6,33.84,33.55,33.78,68800.0,30.225,30.4409,30.18,30.3869,68800.0
2008-05-19 13:30:00,33.78,34.04,33.78,33.89,22100.0,30.3869,30.6208,30.3869,30.4859,22100.0
2008-05-19 14:00:00,33.9,33.91,33.59,33.71,46800.0,30.4949,30.5039,30.216,30.324,46800.0
2008-05-19 14:30:00,33.71,33.92,33.66,33.85,37500.0,30.324,30.5129,30.279,30.4499,37500.0
2008-05-19 15:00:00,33.85,34.06,33.85,33.89,51900.0,30.4499,30.6388,30.4499,30.4859,51900.0
2008-05-19 15:30:00,33.9,34.06,33.85,34.0,139800.0,30.4949,30.6388,30.4499,30.5848,139800.0
2008-05-20 09:30:00,33.92,34.0,33.3,33.76,48600.0,30.5129,30.5848,29.9552,30.369,48600.0
2008-05-20 10:00:00,33.76,34.05,33.72,33.98,42900.0,30.369,30.6298,30.333,30.5669,42900.0
2008-05-20 10:30:00,33.98,34.02,33.79,33.84,17200.0,30.5669,30.6028,30.3959,30.4409,17200.0
2008-05-20 11:00:00,33.86,34.74,33.79,34.45,185500.0,30.4589,31.2505,30.3959,30.9896,185500.0
2008-05-20 11:30:00,34.46,34.84,34.44,34.84,71100.0,30.9986,31.3405,30.9807,31.3405,71100.0
2008-05-20 12:00:00,34.84,35.14,34.72,35.06,48700.0,31.3405,31.6103,31.2325,31.5384,48700.0
2008-05-20 12:30:00,35.07,35.15,35.0,35.15,55000.0,31.5474,31.6193,31.4844,31.6193,55000.0
2008-05-20 13:00:00,35.12,35.2,35.1,35.2,24100.0,31.5923,31.6643,31.5744,31.6643,24100.0
2008-05-20 13:30:00,35.16,35.21,35.09,35.13,68000.0,31.6283,31.6733,31.5654,31.6013,68000.0
2008-05-20 14:00:00,35.11,35.17,34.97,35.01,42300.0,31.5834,31.6373,31.4574,31.4934,42300.0
2008-05-20 14:30:00,35.0,35.18,35.0,35.1,60200.0,31.4844,31.6463,31.4844,31.5744,60200.0
2008-05-20 15:00:00,35.11,35.65,35.1,35.45,75100.0,31.5834,32.0691,31.5744,31.8892,75100.0
2008-05-20 15:30:00,35.45,35.46,35.08,35.29,86800.0,31.8892,31.8982,31.5564,31.7453,86800.0
2008-05-21 09:30:00,35.32,35.4,34.8,35.32,43600.0,31.7723,31.8442,31.3045,31.7723,43600.0
2008-05-21 10:00:00,35.28,35.5,35.2,35.45,20800.0,31.7363,31.9342,31.6643,31.8892,20800.0
2008-05-21 10:30:00,35.45,35.58,35.26,35.5,25100.0,31.8892,32.0061,31.7183,31.9342,25100.0
2008-05-21 11:00:00,35.5,35.59,35.4,35.57,14000.0,31.9342,32.0151,31.8442,31.9971,14000.0
2008-05-21 11:30:00,35.58,35.72,35.53,35.67,15800.0,32.0061,32.1321,31.9612,32.0871,15800.0
2008-05-21 12:00:00,35.69,35.73,35.55,35.59,21900.0,32.1051,32.1411,31.9792,32.0151,21900.0
2008-05-21 12:30:00,35.59,35.65,35.5,35.52,18300.0,32.0151,32.0691,31.9342,31.9522,18300.0
2008-05-21 13:00:00,35.53,35.59,35.51,35.55,13600.0,31.9612,32.0151,31.9432,31.9792,13600.0
2008-05-21 13:30:00,35.58,35.74,35.51,35.66,22400.0,32.0061,32.1501,31.9432,32.0781,22400.0
2008-05-21 14:00:00,35.65,35.65,35.1,35.1,36100.0,32.0691,32.0691,31.5744,31.5744,36100.0
2008-05-21 14:30:00,35.16,35.34,35.11,35.23,33800.0,31.6283,31.7903,31.5834,31.6913,33800.0
2008-05-21 15:00:00,35.26,35.5,35.26,35.47,36400.0,31.7183,31.9342,31.7183,31.9072,36400.0
2008-05-21 15:30:00,35.46,35.53,35.16,35.28,64900.0,31.8982,31.9612,31.6283,31.7363,64900.0
2008-05-22 09:30:00,35.8,35.8,35.25,35.41,20700.0,32.204,32.204,31.7093,31.8532,20700.0
2008-05-22 10:00:00,35.45,35.54,35.4,35.52,13300.0,31.8892,31.9702,31.8442,31.9522,13300.0
2008-05-22 10:30:00,35.51,35.78,35.51,35.76,23300.0,31.9432,32.1861,31.9432,32.1681,23300.0
2008-05-22 11:00:00,35.77,35.8,35.69,35.73,14300.0,32.1771,32.204,32.1051,32.1411,14300.0
2008-05-22 11:30:00,35.73,35.78,35.66,35.77,26700.0,32.1411,32.1861,32.0781,32.1771,26700.0
2008-05-22 12:00:00,35.79,35.8,35.68,35.69,23700.0,32.1951,32.204,32.0961,32.1051,23700.0
2008-05-22 12:30:00,35.7,35.81,35.66,35.7,61900.0,32.1141,32.213,32.0781,32.1141,61900.0
2008-05-22 13:00:00,35.71,35.98,35.7,35.95,19300.0,32.1231,32.366,32.1141,32.339,19300.0
2008-05-22 13:30:00,35.93,36.06,35.88,35.88,29500.0,32.321,32.4379,32.276,32.276,29500.0
2008-05-22 14:00:00,35.88,36.01,35.88,35.91,31600.0,32.276,32.393,32.276,32.303,31600.0
2008-05-22 14:30:00,35.91,36.13,35.91,36.07,22400.0,32.303,32.5009,32.303,32.4469,22400.0
2008-05-22 15:00:00,36.08,36.09,35.93,35.96,40600.0,32.4559,32.4649,32.321,32.348,40600.0
2008-05-22 15:30:00,35.97,36.25,35.96,36.2,59600.0,32.357,32.6088,32.348,32.5639,59600.0
2008-05-23 09:30:00,36.0,36.17,35.55,35.59,16500.0,32.384,32.5369,31.9792,32.0151,16500.0
2008-05-23 10:00:00,35.59,35.71,35.55,35.67,23800.0,32.0151,32.1231,31.9792,32.0871,23800.0
2008-05-23 10:30:00,35.66,35.74,35.55,35.74,14800.0,32.0781,32.1501,31.9792,32.1501,14800.0
2008-05-23 11:00:00,35.71,35.92,35.69,35.69,12100.0,32.1231,32.312,32.1051,32.1051,12100.0
2008-05-23 11:30:00,35.69,35.84,35.69,35.76,9400.0,32.1051,32.24,32.1051,32.1681,9400.0
2008-05-23 12:00:00,35.8,36.01,35.79,35.93,13000.0,32.204,32.393,32.1951,32.321,13000.0
2008-05-23 12:30:00,35.93,35.94,35.71,35.71,14800.0,32.321,32.33,32.1231,32.1231,14800.0
2008-05-23 13:00:00,35.72,35.9,35.7,35.88,6400.0,32.1321,32.294,32.1141,32.276,6400.0
2008-05-23 13:30:00,35.88,35.95,35.86,35.89,13600.0,32.276,32.339,32.258,32.285,13600.0
2008-05-23 14:00:00,35.89,35.99,35.89,35.99,16700.0,32.285,32.375,32.285,32.375,16700.0
2008-05-23 14:30:00,35.99,36.02,35.92,35.99,14500.0,32.375,32.4019,32.312,32.375,14500.0
2008-05-23 15:00:00,35.99,36.06,35.99,36.02,20700.0,32.375,32.4379,32.375,32.4019,20700.0
2008-05-23 15:30:00,36.02,36.06,35.95,35.97,29300.0,32.4019,32.4379,32.339,32.357,29300.0
2008-05-27 09:30:00,35.91,36.46,35.67,36.12,18700.0,32.3564,32.8519,32.1401,32.5456,18700.0
2008-05-27 10:00:00,36.15,36.38,36.06,36.06,13300.0,32.5726,32.7799,32.4915,32.4915,13300.0
2008-05-27 10:30:00,36.03,36.08,35.87,35.92,22900.0,32.4645,32.5095,32.3203,32.3654,22900.0
2008-05-27 11:00:00,35.91,36.08,35.82,36.06,13100.0,32.3564,32.5095,32.2753,32.4915,13100.0
2008-05-27 11:30:00,36.05,36.08,35.83,36.0,12900.0,32.4825,32.5095,32.2843,32.4375,12900.0
2008-05-27 12:00:00,35.98,36.05,35.98,35.99,16600.0,32.4194,32.4825,32.4194,32.4284,16600.0
2008-05-27 12:30:00,36.04,36.04,35.99,36.01,6500.0,32.4735,32.4735,32.4284,32.4465,6500.0
2008-05-27 13:00:00,35.99,36.01,35.85,35.86,10300.0,32.4284,32.4465,32.3023,32.3113,10300.0
2008-05-27 13:30:00,35.85,36.01,35.79,36.0,7300.0,32.3023,32.4465,32.2482,32.4375,7300.0
2008-05-27 14:00:00,35.99,36.04,35.95,36.01,15500.0,32.4284,32.4735,32.3924,32.4465,15500.0
2008-05-27 14:30:00,36.0,36.07,36.0,36.04,15400.0,32.4375,32.5005,32.4375,32.4735,15400.0
2008-05-27 15:00:00,36.05,36.22,36.03,36.15,17900.0,32.4825,32.6357,32.4645,32.5726,17900.0
2008-05-27 15:30:00,36.15,36.31,36.14,36.31,26800.0,32.5726,32.7168,32.5636,32.7168,26800.0
2008-05-28 09:30:00,36.4,36.4,35.7,35.84,46000.0,32.7979,32.7979,32.1671,32.2933,46000.0
2008-05-28 10:00:00,35.86,36.04,35.35,35.86,29200.0,32.3113,32.4735,31.8518,32.3113,29200.0
2008-05-28 10:30:00,35.89,35.94,35.72,35.85,18900.0,32.3383,32.3834,32.1852,32.3023,18900.0
2008-05-28 11:00:00,35.83,35.85,35.56,35.62,17100.0,32.2843,32.3023,32.041,32.0951,17100.0
2008-05-28 11:30:00,35.63,35.7,35.56,35.64,12500.0,32.1041,32.1671,32.041,32.1131,12500.0
2008-05-28 12:00:00,35.61,35.64,35.52,35.64,6800.0,32.086,32.1131,32.005,32.1131,6800.0
2008-05-28 12:30:00,35.61,35.62,35.45,35.54,6500.0,32.086,32.0951,31.9419,32.023,6500.0
2008-05-28 13:00:00,35.55,35.71,35.54,35.6,6400.0,32.032,32.1762,32.023,32.077,6400.0
2008-05-28 13:30:00,35.54,35.6,35.46,35.53,12400.0,32.023,32.077,31.9509,32.014,12400.0
2008-05-28 14:00:00,35.62,35.72,35.58,35.65,10600.0,32.0951,32.1852,32.059,32.1221,10600.0
2008-05-28 14:30:00,35.65,35.66,35.53,35.55,17200.0,32.1221,32.1311,32.014,32.032,17200.0
2008-05-28 15:00:00,35.56,35.66,35.54,35.58,24900.0,32.041,32.1311,32.023,32.059,24900.0
2008-05-28 15:30:00,35.6,35.75,35.46,35.63,28800.0,32.077,32.2122,31.9509,32.1041,28800.0
2008-05-29 09:30:00,35.6,36.44,35.6,36.39,10800.0,32.077,32.8339,32.077,32.7889,10800.0
2008-05-29 10:00:00,36.42,36.67,36.32,36.55,10100.0,32.8159,33.0412,32.7258,32.933,10100.0
2008-05-29 10:30:00,36.51,36.54,36.0,36.09,9200.0,32.897,32.924,32.4375,32.5185,9200.0
2008-05-29 11:00:00,36.08,36.36,36.03,36.36,7100.0,32.5095,32.7618,32.4645,32.7618,7100.0
2008-05-29 11:30:00,36.39,36.6,36.39,36.39,9500.0,32.7889,32.9781,32.7889,32.7889,9500.0
2008-05-29 12:00:00,36.4,36.46,36.36,36.39,4100.0,32.7979,32.8519,32.7618,32.7889,4100.0
2008-05-29 12:30:00,36.45,36.6,36.39,36.54,10800.0,32.8429,32.9781,32.7889,32.924,10800.0
2008-05-29 13:00:00,36.57,36.6,36.54,36.55,8000.0,32.951,32.9781,32.924,32.933,8000.0
2008-05-29 13:30:00,36.57,36.59,36.53,36.55,5800.0,32.951,32.9691,32.915,32.933,5800.0
2008-05-29 14:00:00,36.54,36.59,36.48,36.57,11800.0,32.924,32.9691,32.87,32.951,11800.0
2008-05-29 14:30:00,36.56,36.6,36.44,36.44,9500.0,32.942,32.9781,32.8339,32.8339,9500.0
2008-05-29 15:00:00,36.43,36.48,36.22,36.25,15400.0,32.8249,32.87,32.6357,32.6627,15400.0
2008-05-29 15:30:00,36.25,36.34,36.04,36.13,39100.0,32.6627,32.7438,32.4735,32.5546,39100.0
2008-05-30 09:30:00,36.26,36.34,36.05,36.15,18500.0,32.6717,32.7438,32.4825,32.5726,18500.0
2008-05-30 10:00:00,36.14,36.21,36.06,36.12,16400.0,32.5636,32.6267,32.4915,32.5456,16400.0
2008-05-30 10:30:00,36.13,36.15,36.0,36.0,16400.0,32.5546,32.5726,32.4375,32.4375,16400.0
2008-05-30 11:00:00,36.0,36.03,36.0,36.03,13800.0,32.4375,32.4645,32.4375,32.4645,13800.0
2008-05-30 11:30:00,36.0,36.03,36.0,36.01,10400.0,32.4375,32.4645,32.4375,32.4465,10400.0
2008-05-30 12:00:00,36.04,36.04,36.0,36.0,14900.0,32.4735,32.4735,32.4375,32.4375,14900.0
2008-05-30 12:30:00,36.0,36.04,36.0,36.04,12400.0,32.4375,32.4735,32.4375,32.4735,12400.0
2008-05-30 13:00:00,36.02,36.04,36.0,36.02,8200.0,32.4555,32.4735,32.4375,32.4555,8200.0
2008-05-30 13:30:00,36.04,36.23,36.0,36.2,8300.0,32.4735,32.6447,32.4375,32.6177,8300.0
2008-05-30 14:00:00,36.18,36.19,36.1,36.11,12000.0,32.5996,32.6087,32.5276,32.5366,12000.0
2008-05-30 14:30:00,36.13,36.17,36.1,36.13,13700.0,32.5546,32.5906,32.5276,32.5546,13700.0
2008-05-30 15:00:00,36.13,36.16,36.1,36.14,13900.0,32.5546,32.5816,32.5276,32.5636,13900.0
2008-05-30 15:30:00,36.13,36.39,36.06,36.06,38400.0,32.5546,32.7889,32.4915,32.4915,38400.0
2008-06-02 09:30:00,36.03,36.52,36.0,36.06,15000.0,32.4645,32.906,32.4375,32.4915,15000.0
2008-06-02 10:00:00,36.03,36.18,35.7,36.08,26500.0,32.4645,32.5996,32.1671,32.5095,26500.0
2008-06-02 10:30:00,36.05,36.07,35.9,35.9,13200.0,32.4825,32.5005,32.3474,32.3474,13200.0
2008-06-02 11:00:00,35.9,35.99,35.85,35.91,9200.0,32.3474,32.4284,32.3023,32.3564,9200.0
2008-06-02 11:30:00,35.91,36.11,35.91,36.09,11300.0,32.3564,32.5366,32.3564,32.5185,11300.0
2008-06-02 12:00:00,36.08,36.08,36.0,36.0,9700.0,32.5095,32.5095,32.4375,32.4375,9700.0
2008-06-02 12:30:00,36.0,36.04,35.76,35.76,21700.0,32.4375,32.4735,32.2212,32.2212,21700.0
2008-06-02 13:00:00,35.76,36.0,35.72,36.0,40700.0,32.2212,32.4375,32.1852,32.4375,40700.0
2008-06-02 13:30:00,36.0,36.14,35.99,36.14,9100.0,32.4375,32.5636,32.4284,32.5636,9100.0
2008-06-02 14:00:00,36.14,36.39,36.0,36.0,17100.0,32.5636,32.7889,32.4375,32.4375,17100.0
2008-06-02 14:30:00,36.0,36.06,36.0,36.03,13800.0,32.4375,32.4915,32.4375,32.4645,13800.0
2008-06-02 15:00:00,36.03,36.19,35.99,36.11,22600.0,32.4645,32.6087,32.4284,32.5366,22600.0
2008-06-02 15:30:00,36.07,36.19,36.0,36.14,23700.0,32.5005,32.6087,32.4375,32.5636,23700.0
2008-06-03 09:30:00,36.36,37.16,36.14,36.52,12200.0,32.7618,33.4827,32.5636,32.906,12200.0
2008-06-03 10:00:00,36.47,36.71,36.44,36.53,15700.0,32.8609,33.0772,32.8339,32.915,15700.0
2008-06-03 10:30:00,36.53,36.58,36.46,36.58,10700.0,32.915,32.9601,32.8519,32.9601,10700.0
2008-06-03 11:00:00,36.59,36.69,36.53,36.66,19900.0,32.9691,33.0592,32.915,33.0321,19900.0
2008-06-03 11:30:00,36.67,36.85,36.66,36.72,13000.0,33.0412,33.2033,33.0321,33.0862,13000.0
2008-06-03 12:00:00,36.66,36.69,36.59,36.59,14600.0,33.0321,33.0592,32.9691,32.9691,14600.0
2008-06-03 12:30:00,36.59,36.65,36.5,36.62,9500.0,32.9691,33.0231,32.888,32.9961,9500.0
2008-06-03 13:00:00,36.62,36.69,36.52,36.52,6400.0,32.9961,33.0592,32.906,32.906,6400.0
2008-06-03 13:30:00,36.52,36.55,36.35,36.55,15600.0,32.906,32.933,32.7528,32.933,15600.0
2008-06-03 14:00:00,36.55,36.58,36.02,36.09,21700.0,32.933,32.9601,32.4555,32.5185,21700.0
2008-06-03 14:30:00,36.11,36.22,36.01,36.2,15700.0,32.5366,32.6357,32.4465,32.6177,15700.0
2008-06-03 15:00:00,36.19,36.37,36.07,36.33,20700.0,32.6087,32.7708,32.5005,32.7348,20700.0
2008-06-03 15:30:00,36.33,36.55,36.16,36.49,35800.0,32.7348,32.933,32.5816,32.879,35800.0
2008-06-04 09:30:00,36.54,37.01,36.29,36.9,20600.0,32.924,33.3475,32.6988,33.2484,20600.0
2008-06-04 10:00:00,36.94,37.0,36.69,36.74,24900.0,33.2844,33.3385,33.0592,33.1042,24900.0
2008-06-04 10:30:00,36.81,37.21,36.71,37.21,6900.0,33.1673,33.5277,33.0772,33.5277,6900.0
2008-06-04 11:00:00,37.21,37.28,37.06,37.15,7900.0,33.5277,33.5908,33.3926,33.4737,7900.0
2008-06-04 11:30:00,37.19,37.19,37.0,37.1,15500.0,33.5097,33.5097,33.3385,33.4286,15500.0
2008-06-04 12:00:00,37.13,37.16,37.06,37.16,10700.0,33.4556,33.4827,33.3926,33.4827,10700.0
2008-06-04 12:30:00,37.13,37.18,36.78,37.0,24600.0,33.4556,33.5007,33.1403,33.3385,24600.0
2008-06-04 13:00:00,36.93,37.07,36.89,36.98,10200.0,33.2754,33.4016,33.2394,33.3205,10200.0
2008-06-04 13:30:00,36.97,36.97,36.88,36.88,6000.0,33.3115,33.3115,33.2304,33.2304,6000.0
2008-06-04 14:00:00,36.87,36.9,36.7,36.8,31600.0,33.2214,33.2484,33.0682,33.1583,31600.0
2008-06-04 14:30:00,36.79,36.86,36.59,36.59,24300.0,33.1493,33.2123,32.9691,32.9691,24300.0
2008-06-04 15:00:00,36.58,36.58,36.4,36.49,24300.0,32.9601,32.9601,32.7979,32.879,24300.0
2008-06-04 15:30:00,36.46,36.55,36.38,36.43,25800.0,32.8519,32.933,32.7799,32.8249,25800.0
2008-06-05 09:30:00,36.45,36.98,36.2,36.95,19400.0,32.8429,33.3205,32.6177,33.2934,19400.0
2008-06-05 10:00:00,36.99,37.1,36.83,36.94,26100.0,33.3295,33.4286,33.1853,33.2844,26100.0
2008-06-05 10:30:00,36.99,37.03,36.66,36.81,23800.0,33.3295,33.3655,33.0321,33.1673,23800.0
2008-06-05 11:00:00,36.88,36.94,36.83,36.84,7300.0,33.2304,33.2844,33.1853,33.1943,7300.0
2008-06-05 11:30:00,36.87,36.9,36.73,36.76,5600.0,33.2214,33.2484,33.0952,33.1222,5600.0
2008-06-05 12:00:00,36.75,36.76,36.59,36.64,7500.0,33.1132,33.1222,32.9691,33.0141,7500.0
2008-06-05 12:30:00,36.71,36.79,36.7,36.75,8500.0,33.0772,33.1493,33.0682,33.1132,8500.0
2008-06-05 13:00:00,36.71,36.79,36.69,36.79,7900.0,33.0772,33.1493,33.0592,33.1493,7900.0
2008-06-05 13:30:00,36.8,36.93,36.8,36.84,4200.0,33.1583,33.2754,33.1583,33.1943,4200.0
2008-06-05 14:00:00,36.87,36.89,36.72,36.74,3200.0,33.2214,33.2394,33.0862,33.1042,3200.0
2008-06-05 14:30:00,36.78,36.85,36.65,36.79,17100.0,33.1403,33.2033,33.0231,33.1493,17100.0
2008-06-05 15:00:00,36.76,36.88,36.75,36.86,5600.0,33.1222,33.2304,33.1132,33.2123,5600.0
2008-06-05 15:30:00,36.88,36.95,36.87,36.9,18100.0,33.2304,33.2934,33.2214,33.2484,18100.0
2008-06-06 09:30:00,36.84,37.11,35.8,35.95,11400.0,33.1943,33.4376,32.2572,32.3924,11400.0
2008-06-06 10:00:00,35.95,36.02,35.74,35.86,9900.0,32.3924,32.4555,32.2032,32.3113,9900.0
2008-06-06 10:30:00,35.95,36.15,35.78,36.04,9400.0,32.3924,32.5726,32.2392,32.4735,9400.0
2008-06-06 11:00:00,35.97,35.97,35.75,35.75,9400.0,32.4104,32.4104,32.2122,32.2122,9400.0
2008-06-06 11:30:00,35.73,35.87,35.73,35.81,6600.0,32.1942,32.3203,32.1942,32.2663,6600.0
2008-06-06 12:00:00,35.81,35.97,35.81,35.83,7700.0,32.2663,32.4104,32.2663,32.2843,7700.0
2008-06-06 12:30:00,35.83,35.97,35.78,35.87,6500.0,32.2843,32.4104,32.2392,32.3203,6500.0
2008-06-06 13:00:00,35.84,35.84,35.51,35.55,16300.0,32.2933,32.2933,31.9959,32.032,16300.0
2008-06-06 13:30:00,35.57,35.6,35.36,35.58,10900.0,32.05,32.077,31.8608,32.059,10900.0
2008-06-06 14:00:00,35.59,35.62,35.24,35.5,22900.0,32.068,32.0951,31.7527,31.9869,22900.0
2008-06-06 14:30:00,35.51,35.62,35.33,35.33,22000.0,31.9959,32.0951,31.8338,31.8338,22000.0
2008-06-06 15:00:00,35.31,35.81,35.31,35.73,21600.0,31.8157,32.2663,31.8157,32.1942,21600.0
2008-06-06 15:30:00,35.72,35.72,35.5,35.55,28400.0,32.1852,32.1852,31.9869,32.032,28400.0
2008-06-09 09:30:00,35.46,35.46,34.92,35.15,20000.0,31.9509,31.9509,31.4643,31.6716,20000.0
2008-06-09 10:00:00,35.2,35.59,35.07,35.49,8100.0,31.7166,32.068,31.5995,31.9779,8100.0
2008-06-09 10:30:00,35.5,35.52,35.02,35.11,16100.0,31.9869,32.005,31.5544,31.6355,16100.0
2008-06-09 11:00:00,35.05,35.21,34.92,35.21,6300.0,31.5815,31.7256,31.4643,31.7256,6300.0
2008-06-09 11:30:00,35.26,35.31,35.05,35.16,5700.0,31.7707,31.8157,31.5815,31.6806,5700.0
2008-06-09 12:00:00,35.2,35.2,35.06,35.1,8300.0,31.7166,31.7166,31.5905,31.6265,8300.0
2008-06-09 12:30:00,35.13,35.18,35.06,35.1,6400.0,31.6535,31.6986,31.5905,31.6265,6400.0
2008-06-09 13:00:00,35.11,35.11,35.06,35.08,6000.0,31.6355,31.6355,31.5905,31.6085,6000.0
2008-06-09 13:30:00,35.1,35.14,34.92,34.98,8200.0,31.6265,31.6626,31.4643,31.5184,8200.0
2008-06-09 14:00:00,34.98,35.0,34.66,34.79,11600.0,31.5184,31.5364,31.2301,31.3472,11600.0
2008-06-09 14:30:00,34.85,34.99,34.83,34.88,6000.0,31.4013,31.5274,31.3832,31.4283,6000.0
2008-06-09 15:00:00,34.85,35.07,34.85,34.91,12000.0,31.4013,31.5995,31.4013,31.4553,12000.0
2008-06-09 15:30:00,34.92,35.11,34.91,35.11,30100.0,31.4643,31.6355,31.4553,31.6355,30100.0
2008-06-10 09:30:00,34.91,34.91,34.41,34.5,8500.0,31.4553,31.4553,31.0048,31.0859,8500.0
2008-06-10 10:00:00,34.55,34.73,34.37,34.4,13900.0,31.1309,31.2931,30.9688,30.9958,13900.0
2008-06-10 10:30:00,34.41,34.54,34.4,34.49,10300.0,31.0048,31.1219,30.9958,31.0769,10300.0
2008-06-10 11:00:00,34.57,34.64,34.44,34.53,12100.0,31.149,31.212,31.0318,31.1129,12100.0
2008-06-10 11:30:00,34.54,34.63,34.37,34.63,8100.0,31.1219,31.203,30.9688,31.203,8100.0
2008-06-10 12:00:00,34.65,34.97,34.65,34.97,4400.0,31.2211,31.5094,31.2211,31.5094,4400.0
2008-06-10 12:30:00,34.97,35.13,34.89,35.13,3500.0,31.5094,31.6535,31.4373,31.6535,3500.0
2008-06-10 13:00:00,35.15,35.18,35.06,35.1,15900.0,31.6716,31.6986,31.5905,31.6265,15900.0
2008-06-10 13:30:00,35.09,35.2,34.99,35.12,15700.0,31.6175,31.7166,31.5274,31.6445,15700.0
2008-06-10 14:00:00,35.12,35.12,34.91,34.94,9300.0,31.6445,31.6445,31.4553,31.4824,9300.0
2008-06-10 14:30:00,35.0,35.0,34.92,34.99,7300.0,31.5364,31.5364,31.4643,31.5274,7300.0
2008-06-10 15:00:00,35.0,35.08,34.92,34.95,6300.0,31.5364,31.6085,31.4643,31.4914,6300.0
2008-06-10 15:30:00,34.95,35.03,34.83,35.02,25000.0,31.4914,31.5634,31.3832,31.5544,25000.0
2008-06-11 09:30:00,34.9,34.9,34.4,34.49,8600.0,31.4463,31.4463,30.9958,31.0769,8600.0
2008-06-11 10:00:00,34.48,34.85,34.47,34.47,9300.0,31.0679,31.4013,31.0589,31.0589,9300.0
2008-06-11 10:30:00,34.48,34.99,34.48,34.99,6700.0,31.0679,31.5274,31.0679,31.5274,6700.0
2008-06-11 11:00:00,34.96,34.96,34.55,34.55,15300.0,31.5004,31.5004,31.1309,31.1309,15300.0
2008-06-11 11:30:00,34.5,34.67,34.46,34.67,7500.0,31.0859,31.2391,31.0499,31.2391,7500.0
2008-06-11 12:00:00,34.7,34.72,34.63,34.65,5400.0,31.2661,31.2841,31.203,31.2211,5400.0
2008-06-11 12:30:00,34.64,34.65,34.6,34.6,46400.0,31.212,31.2211,31.176,31.176,46400.0
2008-06-11 13:00:00,34.61,34.61,34.58,34.6,5400.0,31.185,31.185,31.158,31.176,5400.0
2008-06-11 13:30:00,34.6,34.61,34.5,34.55,10100.0,31.176,31.185,31.0859,31.1309,10100.0
2008-06-11 14:00:00,34.6,34.76,34.59,34.68,12100.0,31.176,31.3202,31.167,31.2481,12100.0
2008-06-11 14:30:00,34.69,34.73,34.65,34.68,14900.0,31.2571,31.2931,31.2211,31.2481,14900.0
2008-06-11 15:00:00,34.68,34.73,34.58,34.69,15000.0,31.2481,31.2931,31.158,31.2571,15000.0
2008-06-11 15:30:00,34.71,34.86,34.66,34.71,25700.0,31.2751,31.4103,31.2301,31.2751,25700.0
2008-06-12 09:30:00,34.66,35.25,34.66,35.13,18500.0,31.2301,31.7617,31.2301,31.6535,18500.0
2008-06-12 10:00:00,35.14,35.38,35.11,35.35,7000.0,31.6626,31.8788,31.6355,31.8518,7000.0
2008-06-12 10:30:00,35.32,35.33,35.25,35.3,9300.0,31.8247,31.8338,31.7617,31.8067,9300.0
2008-06-12 11:00:00,35.33,35.91,35.33,35.57,33200.0,31.8338,32.3564,31.8338,32.05,33200.0
2008-06-12 11:30:00,35.61,35.65,35.58,35.62,8500.0,32.086,32.1221,32.059,32.0951,8500.0
2008-06-12 12:00:00,35.65,35.69,35.52,35.52,14700.0,32.1221,32.1581,32.005,32.005,14700.0
2008-06-12 12:30:00,35.55,35.6,35.54,35.56,5600.0,32.032,32.077,32.023,32.041,5600.0
2008-06-12 13:00:00,35.56,35.56,35.21,35.43,12000.0,32.041,32.041,31.7256,31.9239,12000.0
2008-06-12 13:30:00,35.42,35.45,35.1,35.1,16100.0,31.9149,31.9419,31.6265,31.6265,16100.0
2008-06-12 14:00:00,35.1,35.37,35.1,35.3,11600.0,31.6265,31.8698,31.6265,31.8067,11600.0
2008-06-12 14:30:00,35.28,35.31,35.01,35.01,17700.0,31.7887,31.8157,31.5454,31.5454,17700.0
2008-06-12 15:00:00,35.01,35.18,34.81,34.91,19300.0,31.5454,31.6986,31.3652,31.4553,19300.0
2008-06-12 15:30:00,34.9,34.98,34.81,34.87,23800.0,31.4463,31.5184,31.3652,31.4193,23800.0
2008-06-13 09:30:00,35.11,36.1,35.11,35.84,63000.0,31.6355,32.5276,31.6355,32.2933,63000.0
2008-06-13 10:00:00,35.86,36.1,35.65,35.8,43200.0,32.3113,32.5276,32.1221,32.2572,43200.0
2008-06-13 10:30:00,35.8,35.85,35.73,35.81,16800.0,32.2572,32.3023,32.1942,32.2663,16800.0
2008-06-13 11:00:00,35.81,36.09,35.81,36.0,8800.0,32.2663,32.5185,32.2663,32.4375,8800.0
2008-06-13 11:30:00,36.03,36.08,36.0,36.07,5400.0,32.4645,32.5095,32.4375,32.5005,5400.0
2008-06-13 12:00:00,36.05,36.11,36.04,36.1,3000.0,32.4825,32.5366,32.4735,32.5276,3000.0
2008-06-13 12:30:00,36.11,36.24,36.08,36.24,3500.0,32.5366,32.6537,32.5095,32.6537,3500.0
2008-06-13 13:00:00,36.19,36.19,36.13,36.15,6100.0,32.6087,32.6087,32.5546,32.5726,6100.0
2008-06-13 13:30:00,36.17,36.23,36.07,36.17,11000.0,32.5906,32.6447,32.5005,32.5906,11000.0
2008-06-13 14:00:00,36.19,36.22,35.99,36.01,10100.0,32.6087,32.6357,32.4284,32.4465,10100.0
2008-06-13 14:30:00,36.02,36.18,35.99,36.02,10000.0,32.4555,32.5996,32.4284,32.4555,10000.0
2008-06-13 15:00:00,36.03,36.11,36.0,36.02,10300.0,32.4645,32.5366,32.4375,32.4555,10300.0
2008-06-13 15:30:00,36.03,36.48,36.0,36.16,41400.0,32.4645,32.87,32.4375,32.5816,41400.0
2008-06-16 09:30:00,36.2,36.35,35.97,36.26,15900.0,32.6177,32.7528,32.4104,32.6717,15900.0
2008-06-16 10:00:00,36.25,36.42,36.11,36.25,14500.0,32.6627,32.8159,32.5366,32.6627,14500.0
2008-06-16 10:30:00,36.26,36.42,36.16,36.36,11500.0,32.6717,32.8159,32.5816,32.7618,11500.0
2008-06-16 11:00:00,36.36,36.51,36.33,36.51,8600.0,32.7618,32.897,32.7348,32.897,8600.0
2008-06-16 11:30:00,36.51,36.53,36.41,36.51,10900.0,32.897,32.915,32.8069,32.897,10900.0
2008-06-16 12:00:00,36.49,36.59,36.43,36.59,45300.0,32.879,32.9691,32.8249,32.9691,45300.0
2008-06-16 12:30:00,36.55,36.75,36.51,36.73,27800.0,32.933,33.1132,32.897,33.0952,27800.0
2008-06-16 13:00:00,36.72,36.72,36.55,36.64,16900.0,33.0862,33.0862,32.933,33.0141,16900.0
2008-06-16 13:30:00,36.67,36.79,36.66,36.76,26300.0,33.0412,33.1493,33.0321,33.1222,26300.0
2008-06-16 14:00:00,36.76,36.84,36.72,36.8,17300.0,33.1222,33.1943,33.0862,33.1583,17300.0
2008-06-16 14:30:00,36.8,36.88,36.73,36.85,12300.0,33.1583,33.2304,33.0952,33.2033,12300.0
2008-06-16 15:00:00,36.87,37.01,36.85,37.0,43900.0,33.2214,33.3475,33.2033,33.3385,43900.0
2008-06-16 15:30:00,37.01,37.23,36.85,37.23,55000.0,33.3475,33.5457,33.2033,33.5457,55000.0
2008-06-17 09:30:00,37.32,37.5,36.64,36.64,8100.0,33.6268,33.789,33.0141,33.0141,8100.0
2008-06-17 10:00:00,36.68,36.82,36.49,36.68,21000.0,33.0502,33.1763,32.879,33.0502,21000.0
2008-06-17 10:30:00,36.74,36.74,36.64,36.68,7200.0,33.1042,33.1042,33.0141,33.0502,7200.0
2008-06-17 11:00:00,36.69,36.73,36.62,36.65,6100.0,33.0592,33.0952,32.9961,33.0231,6100.0
2008-06-17 11:30:00,36.65,36.84,36.63,36.75,7400.0,33.0231,33.1943,33.0051,33.1132,7400.0
2008-06-17 12:00:00,36.78,36.85,36.73,36.76,10300.0,33.1403,33.2033,33.0952,33.1222,10300.0
2008-06-17 12:30:00,36.79,36.79,36.75,36.77,14600.0,33.1493,33.1493,33.1132,33.1313,14600.0
2008-06-17 13:00:00,36.75,36.77,36.66,36.75,11000.0,33.1132,33.1313,33.0321,33.1132,11000.0
2008-06-17 13:30:00,36.76,36.84,36.76,36.77,9600.0,33.1222,33.1943,33.1222,33.1313,9600.0
2008-06-17 14:00:00,36.79,36.8,36.64,36.67,9900.0,33.1493,33.1583,33.0141,33.0412,9900.0
2008-06-17 14:30:00,36.68,36.8,36.57,36.66,15600.0,33.0502,33.1583,32.951,33.0321,15600.0
2008-06-17 15:00:00,36.68,36.76,36.51,36.53,28600.0,33.0502,33.1222,32.897,32.915,28600.0
2008-06-17 15:30:00,36.53,36.69,36.51,36.65,23400.0,32.915,33.0592,32.897,33.0231,23400.0
2008-06-18 09:30:00,36.61,36.73,36.26,36.32,15100.0,32.9871,33.0952,32.6717,32.7258,15100.0
2008-06-18 10:00:00,36.31,36.6,36.25,36.6,9200.0,32.7168,32.9781,32.6627,32.9781,9200.0
2008-06-18 10:30:00,36.59,36.77,36.51,36.63,9700.0,32.9691,33.1313,32.897,33.0051,9700.0
2008-06-18 11:00:00,36.67,36.72,36.62,36.62,9100.0,33.0412,33.0862,32.9961,32.9961,9100.0
2008-06-18 11:30:00,36.64,36.66,36.42,36.49,29100.0,33.0141,33.0321,32.8159,32.879,29100.0
2008-06-18 12:00:00,36.51,36.51,36.4,36.42,9600.0,32.897,32.897,32.7979,32.8159,9600.0
2008-06-18 12:30:00,36.42,36.5,36.33,36.4,17900.0,32.8159,32.888,32.7348,32.7979,17900.0
2008-06-18 13:00:00,36.43,36.43,36.24,36.27,20700.0,32.8249,32.8249,32.6537,32.6807,20700.0
2008-06-18 13:30:00,36.25,36.26,36.01,36.01,8800.0,32.6627,32.6717,32.4465,32.4465,8800.0
2008-06-18 14:00:00,36.01,36.19,35.96,35.99,15100.0,32.4465,32.6087,32.4014,32.4284,15100.0
2008-06-18 14:30:00,35.99,36.34,35.99,36.17,27900.0,32.4284,32.7438,32.4284,32.5906,27900.0
2008-06-18 15:00:00,36.18,36.42,36.18,36.33,38000.0,32.5996,32.8159,32.5996,32.7348,38000.0
2008-06-18 15:30:00,36.36,36.36,36.01,36.19,23000.0,32.7618,32.7618,32.4465,32.6087,23000.0
2008-06-19 09:30:00,36.22,36.71,36.01,36.42,11900.0,32.6357,33.0772,32.4465,32.8159,11900.0
2008-06-19 10:00:00,36.4,36.6,36.17,36.24,10300.0,32.7979,32.9781,32.5906,32.6537,10300.0
2008-06-19 10:30:00,36.25,36.35,36.19,36.31,7500.0,32.6627,32.7528,32.6087,32.7168,7500.0
2008-06-19 11:00:00,36.35,36.48,36.25,36.3,29000.0,32.7528,32.87,32.6627,32.7078,29000.0
2008-06-19 11:30:00,36.3,36.36,36.25,36.29,24600.0,32.7078,32.7618,32.6627,32.6988,24600.0
2008-06-19 12:00:00,36.29,36.36,36.29,36.32,23800.0,32.6988,32.7618,32.6988,32.7258,23800.0
2008-06-19 12:30:00,36.36,36.67,36.35,36.64,8300.0,32.7618,33.0412,32.7528,33.0141,8300.0
2008-06-19 13:00:00,36.65,36.65,36.46,36.59,16000.0,33.0231,33.0231,32.8519,32.9691,16000.0
2008-06-19 13:30:00,36.55,36.55,36.5,36.53,7600.0,32.933,32.933,32.888,32.915,7600.0
2008-06-19 14:00:00,36.55,36.78,36.5,36.71,22800.0,32.933,33.1403,32.888,33.0772,22800.0
2008-06-19 14:30:00,36.7,36.94,36.63,36.73,24300.0,33.0682,33.2844,33.0051,33.0952,24300.0
2008-06-19 15:00:00,36.7,36.92,36.6,36.8,37900.0,33.0682,33.2664,32.9781,33.1583,37900.0
2008-06-19 15:30:00,36.8,36.88,36.67,36.7,43300.0,33.1583,33.2304,33.0412,33.0682,43300.0
2008-06-20 09:30:00,36.45,36.72,36.13,36.41,87400.0,32.8429,33.0862,32.5546,32.8069,87400.0
2008-06-20 10:00:00,36.43,36.45,35.8,35.99,17300.0,32.8249,32.8429,32.2572,32.4284,17300.0
2008-06-20 10:30:00,36.0,36.09,35.74,35.83,17200.0,32.4375,32.5185,32.2032,32.2843,17200.0
2008-06-20 11:00:00,35.83,35.98,35.77,35.93,8000.0,32.2843,32.4194,32.2302,32.3744,8000.0
2008-06-20 11:30:00,35.95,36.15,35.95,36.01,10200.0,32.3924,32.5726,32.3924,32.4465,10200.0
2008-06-20 12:00:00,36.0,36.01,35.76,35.84,9100.0,32.4375,32.4465,32.2212,32.2933,9100.0
2008-06-20 12:30:00,35.92,35.93,35.81,35.85,5900.0,32.3654,32.3744,32.2663,32.3023,5900.0
2008-06-20 13:00:00,35.85,36.0,35.75,35.78,13000.0,32.3023,32.4375,32.2122,32.2392,13000.0
2008-06-20 13:30:00,35.81,35.89,35.75,35.8,9500.0,32.2663,32.3383,32.2122,32.2572,9500.0
2008-06-20 14:00:00,35.78,35.88,35.76,35.85,8300.0,32.2392,32.3293,32.2212,32.3023,8300.0
2008-06-20 14:30:00,35.88,35.92,35.76,35.81,12100.0,32.3293,32.3654,32.2212,32.2663,12100.0
2008-06-20 15:00:00,35.83,35.96,35.75,35.89,19500.0,32.2843,32.4014,32.2122,32.3383,19500.0
2008-06-20 15:30:00,35.93,36.03,35.8,35.95,16500.0,32.3744,32.4645,32.2572,32.3924,16500.0
2008-06-23 09:30:00,36.03,36.1,35.56,35.56,6800.0,32.4645,32.5276,32.041,32.041,6800.0
2008-06-23 10:00:00,35.58,35.62,35.47,35.58,12100.0,32.059,32.0951,31.9599,32.059,12100.0
2008-06-23 10:30:00,35.58,35.67,35.14,35.26,14500.0,32.059,32.1401,31.6626,31.7707,14500.0
2008-06-23 11:00:00,35.27,35.46,35.18,35.4,17000.0,31.7797,31.9509,31.6986,31.8968,17000.0
2008-06-23 11:30:00,35.44,35.56,35.4,35.56,14300.0,31.9329,32.041,31.8968,32.041,14300.0
2008-06-23 12:00:00,35.62,35.64,35.52,35.56,3000.0,32.0951,32.1131,32.005,32.041,3000.0
2008-06-23 12:30:00,35.5,35.55,35.37,35.37,7100.0,31.9869,32.032,31.8698,31.8698,7100.0
2008-06-23 13:00:00,35.38,35.4,35.28,35.38,6100.0,31.8788,31.8968,31.7887,31.8788,6100.0
2008-06-23 13:30:00,35.38,35.48,35.29,35.31,8600.0,31.8788,31.9689,31.7977,31.8157,8600.0
2008-06-23 14:00:00,35.32,35.35,35.25,35.25,6000.0,31.8247,31.8518,31.7617,31.7617,6000.0
2008-06-23 14:30:00,35.31,35.35,35.25,35.32,7900.0,31.8157,31.8518,31.7617,31.8247,7900.0
2008-06-23 15:00:00,35.35,35.4,35.27,35.36,13900.0,31.8518,31.8968,31.7797,31.8608,13900.0
2008-06-23 15:30:00,35.36,35.4,35.05,35.18,22600.0,31.8608,31.8968,31.5815,31.6986,22600.0
2008-06-24 09:30:00,34.93,35.53,34.82,35.45,39200.0,31.4733,32.014,31.3742,31.9419,39200.0
2008-06-24 10:00:00,35.36,35.49,35.15,35.18,19600.0,31.8608,31.9779,31.6716,31.6986,19600.0
2008-06-24 10:30:00,35.23,35.26,35.0,35.22,15400.0,31.7437,31.7707,31.5364,31.7346,15400.0
2008-06-24 11:00:00,35.23,35.28,35.09,35.09,17500.0,31.7437,31.7887,31.6175,31.6175,17500.0
2008-06-24 11:30:00,35.11,35.25,34.98,35.25,29200.0,31.6355,31.7617,31.5184,31.7617,29200.0
2008-06-24 12:00:00,35.29,35.34,35.18,35.27,20000.0,31.7977,31.8428,31.6986,31.7797,20000.0
2008-06-24 12:30:00,35.29,35.34,35.23,35.26,13500.0,31.7977,31.8428,31.7437,31.7707,13500.0
2008-06-24 13:00:00,35.29,35.46,35.24,35.3,25700.0,31.7977,31.9509,31.7527,31.8067,25700.0
2008-06-24 13:30:00,35.3,35.61,35.22,35.61,13300.0,31.8067,32.086,31.7346,32.086,13300.0
2008-06-24 14:00:00,35.63,35.77,35.55,35.59,18900.0,32.1041,32.2302,32.032,32.068,18900.0
2008-06-24 14:30:00,35.59,35.7,35.39,35.58,30400.0,32.068,32.1671,31.8878,32.059,30400.0
2008-06-24 15:00:00,35.59,35.78,35.53,35.68,37600.0,32.068,32.2392,32.014,32.1491,37600.0
2008-06-24 15:30:00,35.71,35.9,35.48,35.63,44000.0,32.1762,32.3474,31.9689,32.1041,44000.0
2008-06-25 09:30:00,35.58,35.91,35.5,35.8,16900.0,32.059,32.3564,31.9869,32.2572,16900.0
2008-06-25 10:00:00,35.82,36.02,35.82,35.82,20700.0,32.2753,32.4555,32.2753,32.2753,20700.0
2008-06-25 10:30:00,35.8,36.25,35.8,36.09,61200.0,32.2572,32.6627,32.2572,32.5185,61200.0
2008-06-25 11:00:00,36.08,36.15,35.97,36.1,25900.0,32.5095,32.5726,32.4104,32.5276,25900.0
2008-06-25 11:30:00,36.08,36.1,35.9,36.05,20100.0,32.5095,32.5276,32.3474,32.4825,20100.0
2008-06-25 12:00:00,36.0,36.47,35.94,36.35,14800.0,32.4375,32.8609,32.3834,32.7528,14800.0
2008-06-25 12:30:00,36.43,36.53,36.15,36.47,14100.0,32.8249,32.915,32.5726,32.8609,14100.0
2008-06-25 13:00:00,36.48,36.53,36.21,36.25,12700.0,32.87,32.915,32.6267,32.6627,12700.0
2008-06-25 13:30:00,36.26,36.27,36.15,36.17,4400.0,32.6717,32.6807,32.5726,32.5906,4400.0
2008-06-25 14:00:00,36.15,36.26,36.0,36.06,18800.0,32.5726,32.6717,32.4375,32.4915,18800.0
2008-06-25 14:30:00,36.04,36.49,36.0,36.34,19800.0,32.4735,32.879,32.4375,32.7438,19800.0
2008-06-25 15:00:00,36.34,36.45,36.09,36.23,20200.0,32.7438,32.8429,32.5185,32.6447,20200.0
2008-06-25 15:30:00,36.19,36.21,35.82,36.17,29100.0,32.6087,32.6267,32.2753,32.5906,29100.0
2008-06-26 09:30:00,35.98,36.49,35.98,36.33,16300.0,32.4194,32.879,32.4194,32.7348,16300.0
2008-06-26 10:00:00,36.34,36.57,36.22,36.5,16700.0,32.7438,32.951,32.6357,32.888,16700.0
2008-06-26 10:30:00,36.5,36.52,36.25,36.25,21500.0,32.888,32.906,32.6627,32.6627,21500.0
2008-06-26 11:00:00,36.28,36.36,36.22,36.26,18700.0,32.6897,32.7618,32.6357,32.6717,18700.0
2008-06-26 11:30:00,36.25,36.36,36.23,36.25,14600.0,32.6627,32.7618,32.6447,32.6627,14600.0
2008-06-26 12:00:00,36.25,36.29,36.23,36.25,7500.0,32.6627,32.6988,32.6447,32.6627,7500.0
2008-06-26 12:30:00,36.26,36.28,36.11,36.15,14100.0,32.6717,32.6897,32.5366,32.5726,14100.0
2008-06-26 13:00:00,36.18,36.2,36.14,36.14,13000.0,32.5996,32.6177,32.5636,32.5636,13000.0
2008-06-26 13:30:00,36.15,36.29,36.14,36.24,13400.0,32.5726,32.6988,32.5636,32.6537,13400.0
2008-06-26 14:00:00,36.26,36.37,36.24,36.36,33000.0,32.6717,32.7708,32.6537,32.7618,33000.0
2008-06-26 14:30:00,36.37,36.46,36.31,36.42,23400.0,32.7708,32.8519,32.7168,32.8159,23400.0
2008-06-26 15:00:00,36.42,36.48,36.15,36.15,25100.0,32.8159,32.87,32.5726,32.5726,25100.0
2008-06-26 15:30:00,36.14,36.36,36.12,36.26,44900.0,32.5636,32.7618,32.5456,32.6717,44900.0
2008-06-27 09:30:00,36.26,36.44,35.48,35.53,24700.0,32.6717,32.8339,31.9689,32.014,24700.0
2008-06-27 10:00:00,35.56,35.94,35.39,35.94,45100.0,32.041,32.3834,31.8878,32.3834,45100.0
2008-06-27 10:30:00,36.0,36.15,35.86,35.96,34900.0,32.4375,32.5726,32.3113,32.4014,34900.0
2008-06-27 11:00:00,35.96,36.12,35.96,36.06,17000.0,32.4014,32.5456,32.4014,32.4915,17000.0
2008-06-27 11:30:00,36.07,36.2,36.01,36.05,25300.0,32.5005,32.6177,32.4465,32.4825,25300.0
2008-06-27 12:00:00,36.06,36.14,36.0,36.01,19100.0,32.4915,32.5636,32.4375,32.4465,19100.0
2008-06-27 12:30:00,36.0,36.06,36.0,36.05,16000.0,32.4375,32.4915,32.4375,32.4825,16000.0
2008-06-27 13:00:00,36.01,36.15,36.0,36.03,17600.0,32.4465,32.5726,32.4375,32.4645,17600.0
2008-06-27 13:30:00,36.04,36.14,36.0,36.12,6100.0,32.4735,32.5636,32.4375,32.5456,6100.0
2008-06-27 14:00:00,36.13,36.73,36.03,36.48,19500.0,32.5546,33.0952,32.4645,32.87,19500.0
2008-06-27 14:30:00,36.49,36.62,36.28,36.55,42700.0,32.879,32.9961,32.6897,32.933,42700.0
2008-06-27 15:00:00,36.53,36.87,36.53,36.86,58300.0,32.915,33.2214,32.915,33.2123,58300.0
2008-06-27 15:30:00,36.86,37.13,36.6,37.0,189500.0,33.2123,33.4556,32.9781,33.3385,189500.0
2008-06-30 09:30:00,36.62,37.14,36.19,36.95,30200.0,32.9961,33.4646,32.6087,33.2934,30200.0
2008-06-30 10:00:00,36.93,37.08,36.82,36.97,18400.0,33.2754,33.4106,33.1763,33.3115,18400.0
2008-06-30 10:30:00,37.0,37.08,36.93,37.05,9200.0,33.3385,33.4106,33.2754,33.3835,9200.0
2008-06-30 11:00:00,37.02,37.24,37.0,37.23,8100.0,33.3565,33.5547,33.3385,33.5457,8100.0
2008-06-30 11:30:00,37.24,37.24,37.04,37.04,26700.0,33.5547,33.5547,33.3745,33.3745,26700.0
2008-06-30 12:00:00,37.03,37.1,36.97,36.97,14200.0,33.3655,33.4286,33.3115,33.3115,14200.0
2008-06-30 12:30:00,37.02,37.08,37.0,37.0,6800.0,33.3565,33.4106,33.3385,33.3385,6800.0
2008-06-30 13:00:00,37.03,37.04,37.0,37.03,8400.0,33.3655,33.3745,33.3385,33.3655,8400.0
2008-06-30 13:30:00,37.02,37.06,36.97,37.02,15000.0,33.3565,33.3926,33.3115,33.3565,15000.0
2008-06-30 14:00:00,37.01,37.11,37.0,37.03,15200.0,33.3475,33.4376,33.3385,33.3655,15200.0
2008-06-30 14:30:00,37.02,37.1,36.99,37.0,26900.0,33.3565,33.4286,33.3295,33.3385,26900.0
2008-06-30 15:00:00,37.0,37.06,36.86,36.9,24100.0,33.3385,33.3926,33.2123,33.2484,24100.0
2008-06-30 15:30:00,36.92,36.97,36.6,36.67,27300.0,33.2664,33.3115,32.9781,33.0412,27300.0
2008-07-01 09:30:00,36.03,36.58,36.03,36.52,31200.0,32.4645,32.9601,32.4645,32.906,31200.0
2008-07-01 10:00:00,36.56,36.85,36.55,36.66,15200.0,32.942,33.2033,32.933,33.0321,15200.0
2008-07-01 10:30:00,36.68,36.71,36.58,36.69,19000.0,33.0502,33.0772,32.9601,33.0592,19000.0
2008-07-01 11:00:00,36.69,36.72,36.59,36.64,12900.0,33.0592,33.0862,32.9691,33.0141,12900.0
2008-07-01 11:30:00,36.68,36.71,36.6,36.6,15800.0,33.0502,33.0772,32.9781,32.9781,15800.0
2008-07-01 12:00:00,36.6,36.64,36.41,36.57,25000.0,32.9781,33.0141,32.8069,32.951,25000.0
2008-07-01 12:30:00,36.6,37.05,36.6,36.98,15500.0,32.9781,33.3835,32.9781,33.3205,15500.0
2008-07-01 13:00:00,36.98,37.0,36.74,36.85,22400.0,33.3205,33.3385,33.1042,33.2033,22400.0
2008-07-01 13:30:00,36.8,37.08,36.67,37.05,16900.0,33.1583,33.4106,33.0412,33.3835,16900.0
2008-07-01 14:00:00,37.03,37.2,37.0,37.02,13700.0,33.3655,33.5187,33.3385,33.3565,13700.0
2008-07-01 14:30:00,37.03,37.48,37.01,37.06,17900.0,33.3655,33.771,33.3475,33.3926,17900.0
2008-07-01 15:00:00,37.04,37.15,37.0,37.0,16100.0,33.3745,33.4737,33.3385,33.3385,16100.0
2008-07-01 15:30:00,37.0,37.13,36.9,37.03,19400.0,33.3385,33.4556,33.2484,33.3655,19400.0
2008-07-02 09:30:00,37.07,37.07,36.63,36.85,10200.0,33.4016,33.4016,33.0051,33.2033,10200.0
2008-07-02 10:00:00,36.95,37.0,36.6,36.6,19000.0,33.2934,33.3385,32.9781,32.9781,19000.0
2008-07-02 10:30:00,36.63,36.71,36.58,36.61,22100.0,33.0051,33.0772,32.9601,32.9871,22100.0
2008-07-02 11:00:00,36.6,36.62,36.1,36.1,20700.0,32.9781,32.9961,32.5276,32.5276,20700.0
2008-07-02 11:30:00,36.1,36.43,36.08,36.21,20000.0,32.5276,32.8249,32.5095,32.6267,20000.0
2008-07-02 12:00:00,36.25,36.47,36.15,36.15,27100.0,32.6627,32.8609,32.5726,32.5726,27100.0
2008-07-02 12:30:00,36.15,36.43,36.1,36.32,44300.0,32.5726,32.8249,32.5276,32.7258,44300.0
2008-07-02 13:00:00,36.31,36.5,36.24,36.44,12800.0,32.7168,32.888,32.6537,32.8339,12800.0
2008-07-02 13:30:00,36.44,36.92,36.44,36.92,17400.0,32.8339,33.2664,32.8339,33.2664,17400.0
2008-07-02 14:00:00,36.92,36.92,36.78,36.88,31500.0,33.2664,33.2664,33.1403,33.2304,31500.0
2008-07-02 14:30:00,36.87,36.96,36.64,36.86,39200.0,33.2214,33.3025,33.0141,33.2123,39200.0
2008-07-02 15:00:00,36.86,37.12,36.79,36.92,56100.0,33.2123,33.4466,33.1493,33.2664,56100.0
2008-07-02 15:30:00,36.92,36.96,36.52,36.6,55000.0,33.2664,33.3025,32.906,32.9781,55000.0
2008-07-03 09:30:00,36.73,36.94,36.5,36.81,17900.0,33.0952,33.2844,32.888,33.1673,17900.0
2008-07-03 10:00:00,36.81,37.15,36.79,37.12,40400.0,33.1673,33.4737,33.1493,33.4466,40400.0
2008-07-03 10:30:00,37.11,37.13,37.07,37.1,18000.0,33.4376,33.4556,33.4016,33.4286,18000.0
2008-07-03 11:00:00,37.12,37.13,37.0,37.01,27100.0,33.4466,33.4556,33.3385,33.3475,27100.0
2008-07-03 11:30:00,37.0,37.14,37.0,37.12,19900.0,33.3385,33.4646,33.3385,33.4466,19900.0
2008-07-03 12:00:00,37.09,37.12,36.84,36.91,53800.0,33.4196,33.4466,33.1943,33.2574,53800.0
2008-07-03 12:30:00,36.91,36.92,36.37,36.51,70900.0,33.2574,33.2664,32.7708,32.897,70900.0
2008-07-07 09:30:00,36.49,36.95,36.49,36.65,18300.0,32.879,33.2934,32.879,33.0231,18300.0
2008-07-07 10:00:00,36.7,36.74,36.44,36.44,33300.0,33.0682,33.1042,32.8339,32.8339,33300.0
2008-07-07 10:30:00,36.43,36.55,36.34,36.52,25700.0,32.8249,32.933,32.7438,32.906,25700.0
2008-07-07 11:00:00,36.52,36.66,36.48,36.58,13500.0,32.906,33.0321,32.87,32.9601,13500.0
2008-07-07 11:30:00,36.59,36.75,36.49,36.51,28400.0,32.9691,33.1132,32.879,32.897,28400.0
2008-07-07 12:00:00,36.51,36.7,36.39,36.41,9500.0,32.897,33.0682,32.7889,32.8069,9500.0
2008-07-07 12:30:00,36.4,36.64,36.32,36.38,13300.0,32.7979,33.0141,32.7258,32.7799,13300.0
2008-07-07 13:00:00,36.35,36.65,36.28,36.34,9700.0,32.7528,33.0231,32.6897,32.7438,9700.0
2008-07-07 13:30:00,36.38,36.45,36.03,36.21,12800.0,32.7799,32.8429,32.4645,32.6267,12800.0
2008-07-07 14:00:00,36.23,36.6,36.23,36.57,12900.0,32.6447,32.9781,32.6447,32.951,12900.0
2008-07-07 14:30:00,36.57,36.57,36.2,36.35,11100.0,32.951,32.951,32.6177,32.7528,11100.0
2008-07-07 15:00:00,36.41,36.76,36.39,36.76,22600.0,32.8069,33.1222,32.7889,33.1222,22600.0
2008-07-07 15:30:00,36.77,37.14,36.67,36.69,23000.0,33.1313,33.4646,33.0412,33.0592,23000.0
2008-07-08 09:30:00,36.76,37.0,36.56,36.67,16000.0,33.1222,33.3385,32.942,33.0412,16000.0
2008-07-08 10:00:00,36.7,36.92,36.34,36.92,19400.0,33.0682,33.2664,32.7438,33.2664,19400.0
2008-07-08 10:30:00,36.92,37.03,36.57,36.6,22900.0,33.2664,33.3655,32.951,32.9781,22900.0
2008-07-08 11:00:00,36.56,36.99,36.56,36.83,25700.0,32.942,33.3295,32.942,33.1853,25700.0
2008-07-08 11:30:00,36.83,36.99,36.74,36.75,13400.0,33.1853,33.3295,33.1042,33.1132,13400.0
2008-07-08 12:00:00,36.74,36.88,36.52,36.74,11700.0,33.1042,33.2304,32.906,33.1042,11700.0
2008-07-08 12:30:00,36.77,36.88,36.72,36.83,13200.0,33.1313,33.2304,33.0862,33.1853,13200.0
2008-07-08 13:00:00,36.79,36.89,36.59,36.74,17600.0,33.1493,33.2394,32.9691,33.1042,17600.0
2008-07-08 13:30:00,36.74,36.8,36.66,36.7,12100.0,33.1042,33.1583,33.0321,33.0682,12100.0
2008-07-08 14:00:00,36.7,36.83,36.59,36.74,22500.0,33.0682,33.1853,32.9691,33.1042,22500.0
2008-07-08 14:30:00,36.75,37.27,36.73,37.27,16800.0,33.1132,33.5818,33.0952,33.5818,16800.0
2008-07-08 15:00:00,37.21,37.55,37.17,37.55,16100.0,33.5277,33.8341,33.4917,33.8341,16100.0
2008-07-08 15:30:00,37.6,37.93,37.43,37.72,44200.0,33.8791,34.1765,33.7259,33.9872,44200.0
2008-07-09 09:30:00,37.7,37.94,37.39,37.6,7900.0,33.9692,34.1855,33.6899,33.8791,7900.0
2008-07-09 10:00:00,37.56,37.69,37.33,37.56,19700.0,33.8431,33.9602,33.6358,33.8431,19700.0
2008-07-09 10:30:00,37.57,37.57,37.28,37.48,8300.0,33.8521,33.8521,33.5908,33.771,8300.0
2008-07-09 11:00:00,37.5,37.58,37.4,37.56,24600.0,33.789,33.8611,33.6989,33.8431,24600.0
2008-07-09 11:30:00,37.55,37.55,37.33,37.34,17500.0,33.8341,33.8341,33.6358,33.6448,17500.0
2008-07-09 12:00:00,37.34,37.43,37.23,37.25,33300.0,33.6448,33.7259,33.5457,33.5638,33300.0
2008-07-09 12:30:00,37.25,37.32,37.07,37.28,20200.0,33.5638,33.6268,33.4016,33.5908,20200.0
2008-07-09 13:00:00,37.26,37.37,37.23,37.28,9500.0,33.5728,33.6719,33.5457,33.5908,9500.0
2008-07-09 13:30:00,37.27,37.35,37.24,37.27,20000.0,33.5818,33.6539,33.5547,33.5818,20000.0
2008-07-09 14:00:00,37.27,37.35,37.2,37.2,64800.0,33.5818,33.6539,33.5187,33.5187,64800.0
2008-07-09 14:30:00,37.24,37.29,36.99,36.99,39600.0,33.5547,33.5998,33.3295,33.3295,39600.0
2008-07-09 15:00:00,37.01,37.32,37.0,37.23,18100.0,33.3475,33.6268,33.3385,33.5457,18100.0
2008-07-09 15:30:00,37.23,37.3,36.98,37.05,31500.0,33.5457,33.6088,33.3205,33.3835,31500.0
2008-07-10 09:30:00,37.07,37.51,36.86,37.46,8000.0,33.4016,33.798,33.2123,33.753,8000.0
2008-07-10 10:00:00,37.43,37.47,37.02,37.3,15300.0,33.7259,33.762,33.3565,33.6088,15300.0
2008-07-10 10:30:00,37.28,37.48,37.13,37.13,20700.0,33.5908,33.771,33.4556,33.4556,20700.0
2008-07-10 11:00:00,37.11,37.36,37.11,37.27,21200.0,33.4376,33.6629,33.4376,33.5818,21200.0
2008-07-10 11:30:00,37.27,37.29,37.01,37.12,16400.0,33.5818,33.5998,33.3475,33.4466,16400.0
2008-07-10 12:00:00,37.14,37.34,37.14,37.23,16400.0,33.4646,33.6448,33.4646,33.5457,16400.0
2008-07-10 12:30:00,37.3,37.45,37.27,37.37,8100.0,33.6088,33.744,33.5818,33.6719,8100.0
2008-07-10 13:00:00,37.38,37.7,37.34,37.65,10500.0,33.6809,33.9692,33.6448,33.9242,10500.0
2008-07-10 13:30:00,37.65,37.94,37.65,37.7,10100.0,33.9242,34.1855,33.9242,33.9692,10100.0
2008-07-10 14:00:00,37.7,37.8,37.33,37.45,24400.0,33.9692,34.0593,33.6358,33.744,24400.0
2008-07-10 14:30:00,37.46,37.55,37.18,37.26,36800.0,33.753,33.8341,33.5007,33.5728,36800.0
2008-07-10 15:00:00,37.29,37.52,37.22,37.36,37700.0,33.5998,33.807,33.5367,33.6629,37700.0
2008-07-10 15:30:00,37.36,37.49,37.32,37.41,20300.0,33.6629,33.78,33.6268,33.7079,20300.0
2008-07-11 09:30:00,37.18,37.35,37.0,37.25,11700.0,33.5007,33.6539,33.3385,33.5638,11700.0
2008-07-11 10:00:00,37.25,37.25,36.99,36.99,10200.0,33.5638,33.5638,33.3295,33.3295,10200.0
2008-07-11 10:30:00,37.06,37.16,36.88,37.06,12200.0,33.3926,33.4827,33.2304,33.3926,12200.0
2008-07-11 11:00:00,37.03,37.32,36.97,37.05,20200.0,33.3655,33.6268,33.3115,33.3835,20200.0
2008-07-11 11:30:00,37.06,37.2,37.0,37.18,18100.0,33.3926,33.5187,33.3385,33.5007,18100.0
2008-07-11 12:00:00,37.2,37.22,36.94,36.95,22900.0,33.5187,33.5367,33.2844,33.2934,22900.0
2008-07-11 12:30:00,36.95,37.1,36.77,37.0,11100.0,33.2934,33.4286,33.1313,33.3385,11100.0
2008-07-11 13:00:00,37.0,37.1,36.93,37.01,18700.0,33.3385,33.4286,33.2754,33.3475,18700.0
2008-07-11 13:30:00,37.05,37.09,36.93,36.94,28300.0,33.3835,33.4196,33.2754,33.2844,28300.0
2008-07-11 14:00:00,37.0,37.07,36.84,36.95,23900.0,33.3385,33.4016,33.1943,33.2934,23900.0
2008-07-11 14:30:00,36.94,37.06,36.86,37.06,37800.0,33.2844,33.3926,33.2123,33.3926,37800.0
2008-07-11 15:00:00,37.05,37.13,36.86,36.9,36700.0,33.3835,33.4556,33.2123,33.2484,36700.0
2008-07-11 15:30:00,36.95,37.01,36.89,37.0,41400.0,33.2934,33.3475,33.2394,33.3385,41400.0
2008-07-14 09:30:00,37.38,37.38,36.88,36.91,20800.0,33.6809,33.6809,33.2304,33.2574,20800.0
2008-07-14 10:00:00,36.92,37.12,36.6,36.83,8400.0,33.2664,33.4466,32.9781,33.1853,8400.0
2008-07-14 10:30:00,36.85,37.04,36.75,37.01,12000.0,33.2033,33.3745,33.1132,33.3475,12000.0
2008-07-14 11:00:00,37.01,37.03,36.86,37.0,6800.0,33.3475,33.3655,33.2123,33.3385,6800.0
2008-07-14 11:30:00,36.91,37.04,36.86,36.96,12300.0,33.2574,33.3745,33.2123,33.3025,12300.0
2008-07-14 12:00:00,36.9,37.05,36.9,36.98,5000.0,33.2484,33.3835,33.2484,33.3205,5000.0
2008-07-14 12:30:00,36.99,37.03,36.91,36.93,12800.0,33.3295,33.3655,33.2574,33.2754,12800.0
2008-07-14 13:00:00,36.98,37.0,36.94,36.99,7900.0,33.3205,33.3385,33.2844,33.3295,7900.0
2008-07-14 13:30:00,36.95,37.02,36.94,36.97,13500.0,33.2934,33.3565,33.2844,33.3115,13500.0
2008-07-14 14:00:00,36.98,37.0,36.93,37.0,18600.0,33.3205,33.3385,33.2754,33.3385,18600.0
2008-07-14 14:30:00,37.0,37.02,36.92,36.96,14700.0,33.3385,33.3565,33.2664,33.3025,14700.0
2008-07-14 15:00:00,36.95,37.03,36.9,36.99,26800.0,33.2934,33.3655,33.2484,33.3295,26800.0
2008-07-14 15:30:00,36.99,37.06,36.69,36.83,46400.0,33.3295,33.3926,33.0592,33.1853,46400.0
2008-07-15 09:30:00,36.68,37.22,36.55,36.98,18900.0,33.0502,33.5367,32.933,33.3205,18900.0
2008-07-15 10:00:00,36.94,37.18,36.9,37.17,11500.0,33.2844,33.5007,33.2484,33.4917,11500.0
2008-07-15 10:30:00,37.15,37.16,36.9,36.94,18100.0,33.4737,33.4827,33.2484,33.2844,18100.0
2008-07-15 11:00:00,36.95,37.4,36.9,37.2,28000.0,33.2934,33.6989,33.2484,33.5187,28000.0
2008-07-15 11:30:00,37.24,37.52,37.14,37.5,16700.0,33.5547,33.807,33.4646,33.789,16700.0
2008-07-15 12:00:00,37.47,37.55,37.23,37.42,16600.0,33.762,33.8341,33.5457,33.7169,16600.0
2008-07-15 12:30:00,37.48,37.67,37.21,37.37,22800.0,33.771,33.9422,33.5277,33.6719,22800.0
2008-07-15 13:00:00,37.37,37.55,37.18,37.4,25200.0,33.6719,33.8341,33.5007,33.6989,25200.0
2008-07-15 13:30:00,37.42,37.5,37.24,37.36,28600.0,33.7169,33.789,33.5547,33.6629,28600.0
2008-07-15 14:00:00,37.39,37.76,37.35,37.58,17900.0,33.6899,34.0233,33.6539,33.8611,17900.0
2008-07-15 14:30:00,37.57,37.74,37.56,37.68,14800.0,33.8521,34.0053,33.8431,33.9512,14800.0
2008-07-15 15:00:00,37.65,37.8,37.38,37.38,26600.0,33.9242,34.0593,33.6809,33.6809,26600.0
2008-07-15 15:30:00,37.38,37.56,37.19,37.2,40100.0,33.6809,33.8431,33.5097,33.5187,40100.0
2008-07-16 09:30:00,37.48,37.61,37.12,37.25,10500.0,33.771,33.8881,33.4466,33.5638,10500.0
2008-07-16 10:00:00,37.25,37.36,36.93,37.07,7400.0,33.5638,33.6629,33.2754,33.4016,7400.0
2008-07-16 10:30:00,37.07,37.51,37.0,37.51,13600.0,33.4016,33.798,33.3385,33.798,13600.0
2008-07-16 11:00:00,37.51,37.6,37.35,37.41,8200.0,33.798,33.8791,33.6539,33.7079,8200.0
2008-07-16 11:30:00,37.44,37.5,37.23,37.34,9800.0,33.735,33.789,33.5457,33.6448,9800.0
2008-07-16 12:00:00,37.33,37.75,37.27,37.54,20000.0,33.6358,34.0143,33.5818,33.8251,20000.0
2008-07-16 12:30:00,37.52,37.59,37.25,37.31,23100.0,33.807,33.8701,33.5638,33.6178,23100.0
2008-07-16 13:00:00,37.27,37.49,37.25,37.39,25900.0,33.5818,33.78,33.5638,33.6899,25900.0
2008-07-16 13:30:00,37.42,37.5,37.32,37.49,16400.0,33.7169,33.789,33.6268,33.78,16400.0
2008-07-16 14:00:00,37.47,37.49,37.2,37.49,16900.0,33.762,33.78,33.5187,33.78,16900.0
2008-07-16 14:30:00,37.5,37.6,37.46,37.48,25100.0,33.789,33.8791,33.753,33.771,25100.0
2008-07-16 15:00:00,37.5,37.55,37.41,37.52,24400.0,33.789,33.8341,33.7079,33.807,24400.0
2008-07-16 15:30:00,37.51,37.71,37.44,37.61,44900.0,33.798,33.9782,33.735,33.8881,44900.0
2008-07-17 09:30:00,37.89,38.27,37.66,38.01,17900.0,34.1404,34.4828,33.9332,34.2485,17900.0
2008-07-17 10:00:00,37.97,38.05,37.81,37.94,10200.0,34.2125,34.2846,34.0683,34.1855,10200.0
2008-07-17 10:30:00,37.93,37.93,37.34,37.34,35700.0,34.1765,34.1765,33.6448,33.6448,35700.0
2008-07-17 11:00:00,37.33,37.46,37.19,37.33,21700.0,33.6358,33.753,33.5097,33.6358,21700.0
2008-07-17 11:30:00,37.31,37.32,37.09,37.17,23400.0,33.6178,33.6268,33.4196,33.4917,23400.0
2008-07-17 12:00:00,37.19,37.2,37.1,37.16,14100.0,33.5097,33.5187,33.4286,33.4827,14100.0
2008-07-17 12:30:00,37.16,37.3,36.86,36.86,35600.0,33.4827,33.6088,33.2123,33.2123,35600.0
2008-07-17 13:00:00,36.89,37.59,36.89,37.48,17200.0,33.2394,33.8701,33.2394,33.771,17200.0
2008-07-17 13:30:00,37.48,37.57,37.25,37.25,24700.0,33.771,33.8521,33.5638,33.5638,24700.0
2008-07-17 14:00:00,37.26,37.44,37.23,37.4,45800.0,33.5728,33.735,33.5457,33.6989,45800.0
2008-07-17 14:30:00,37.4,37.47,37.24,37.25,30600.0,33.6989,33.762,33.5547,33.5638,30600.0
2008-07-17 15:00:00,37.27,37.46,37.19,37.22,41800.0,33.5818,33.753,33.5097,33.5367,41800.0
2008-07-17 15:30:00,37.23,37.33,37.16,37.3,62100.0,33.5457,33.6358,33.4827,33.6088,62100.0
2008-07-18 09:30:00,37.5,37.96,37.35,37.61,31600.0,33.789,34.2035,33.6539,33.8881,31600.0
2008-07-18 10:00:00,37.56,37.67,37.35,37.66,20000.0,33.8431,33.9422,33.6539,33.9332,20000.0
2008-07-18 10:30:00,37.7,37.74,37.46,37.68,15800.0,33.9692,34.0053,33.753,33.9512,15800.0
2008-07-18 11:00:00,37.73,38.49,37.71,38.36,17000.0,33.9963,34.681,33.9782,34.5639,17000.0
2008-07-18 11:30:00,38.33,38.33,37.95,38.24,9400.0,34.5369,34.5369,34.1945,34.4558,9400.0
2008-07-18 12:00:00,38.19,38.27,38.15,38.15,8300.0,34.4107,34.4828,34.3747,34.3747,8300.0
2008-07-18 12:30:00,38.14,38.14,37.64,37.64,7800.0,34.3657,34.3657,33.9152,33.9152,7800.0
2008-07-18 13:00:00,37.63,37.88,37.63,37.83,9400.0,33.9062,34.1314,33.9062,34.0864,9400.0
2008-07-18 13:30:00,37.82,38.02,37.79,37.89,14100.0,34.0773,34.2576,34.0503,34.1404,14100.0
2008-07-18 14:00:00,37.89,38.24,37.89,38.0,18900.0,34.1404,34.4558,34.1404,34.2395,18900.0
2008-07-18 14:30:00,37.98,38.0,37.73,37.81,14200.0,34.2215,34.2395,33.9963,34.0683,14200.0
2008-07-18 15:00:00,37.8,37.85,37.66,37.66,29600.0,34.0593,34.1044,33.9332,33.9332,29600.0
2008-07-18 15:30:00,37.67,38.0,37.57,37.93,38900.0,33.9422,34.2395,33.8521,34.1765,38900.0
2008-07-21 09:30:00,38.0,38.14,37.75,37.95,6000.0,34.2395,34.3657,34.0143,34.1945,6000.0
2008-07-21 10:00:00,38.0,38.0,37.8,37.85,5300.0,34.2395,34.2395,34.0593,34.1044,5300.0
2008-07-21 10:30:00,37.83,37.95,37.76,37.76,5000.0,34.0864,34.1945,34.0233,34.0233,5000.0
2008-07-21 11:00:00,37.75,38.01,37.53,38.01,7300.0,34.0143,34.2485,33.816,34.2485,7300.0
2008-07-21 11:30:00,37.93,38.03,37.83,38.03,5500.0,34.1765,34.2666,34.0864,34.2666,5500.0
2008-07-21 12:00:00,38.03,38.1,37.89,38.02,4800.0,34.2666,34.3296,34.1404,34.2576,4800.0
2008-07-21 12:30:00,38.05,38.18,37.99,38.12,5800.0,34.2846,34.4017,34.2305,34.3477,5800.0
2008-07-21 13:00:00,38.15,38.25,38.14,38.23,5800.0,34.3747,34.4648,34.3657,34.4468,5800.0
2008-07-21 13:30:00,38.24,38.25,38.19,38.21,4800.0,34.4558,34.4648,34.4107,34.4288,4800.0
2008-07-21 14:00:00,38.23,38.24,38.13,38.19,3900.0,34.4468,34.4558,34.3567,34.4107,3900.0
2008-07-21 14:30:00,38.2,38.23,38.09,38.18,10100.0,34.4197,34.4468,34.3206,34.4017,10100.0
2008-07-21 15:00:00,38.16,38.18,38.02,38.12,8300.0,34.3837,34.4017,34.2576,34.3477,8300.0
2008-07-21 15:30:00,38.17,38.25,38.05,38.12,20700.0,34.3927,34.4648,34.2846,34.3477,20700.0
2008-07-22 09:30:00,38.07,38.69,37.91,38.52,34000.0,34.3026,34.8613,34.1584,34.7081,34000.0
2008-07-22 10:00:00,38.47,38.66,38.46,38.58,25200.0,34.663,34.8342,34.654,34.7621,25200.0
2008-07-22 10:30:00,38.58,38.63,38.45,38.5,20300.0,34.7621,34.8072,34.645,34.6901,20300.0
2008-07-22 11:00:00,38.5,38.6,38.43,38.43,32700.0,34.6901,34.7802,34.627,34.627,32700.0
2008-07-22 11:30:00,38.45,38.47,38.34,38.46,22900.0,34.645,34.663,34.5459,34.654,22900.0
2008-07-22 12:00:00,38.46,38.56,38.44,38.52,25700.0,34.654,34.7441,34.636,34.7081,25700.0
2008-07-22 12:30:00,38.52,38.52,38.33,38.37,11500.0,34.7081,34.7081,34.5369,34.5729,11500.0
2008-07-22 13:00:00,38.37,38.46,38.34,38.42,9900.0,34.5729,34.654,34.5459,34.618,9900.0
2008-07-22 13:30:00,38.42,38.57,38.39,38.56,19300.0,34.618,34.7531,34.5909,34.7441,19300.0
2008-07-22 14:00:00,38.55,38.8,38.48,38.76,20700.0,34.7351,34.9604,34.672,34.9243,20700.0
2008-07-22 14:30:00,38.76,38.83,38.73,38.78,13900.0,34.9243,34.9874,34.8973,34.9423,13900.0
2008-07-22 15:00:00,38.78,38.93,38.61,38.81,22100.0,34.9423,35.0775,34.7892,34.9694,22100.0
2008-07-22 15:30:00,38.84,38.99,38.66,38.8,37100.0,34.9964,35.1316,34.8342,34.9604,37100.0
2008-07-23 09:30:00,38.74,39.5,38.56,39.28,16100.0,34.9063,35.5911,34.7441,35.3929,16100.0
2008-07-23 10:00:00,39.27,39.3,39.14,39.22,47200.0,35.3839,35.4109,35.2667,35.3388,47200.0
2008-07-23 10:30:00,39.2,39.3,39.0,39.02,48200.0,35.3208,35.4109,35.1406,35.1586,48200.0
2008-07-23 11:00:00,39.01,39.05,38.82,39.04,34400.0,35.1496,35.1856,34.9784,35.1766,34400.0
2008-07-23 11:30:00,39.0,39.04,38.71,38.71,26900.0,35.1406,35.1766,34.8793,34.8793,26900.0
2008-07-23 12:00:00,38.7,38.9,38.7,38.76,19200.0,34.8703,35.0505,34.8703,34.9243,19200.0
2008-07-23 12:30:00,38.79,38.8,38.7,38.71,17300.0,34.9514,34.9604,34.8703,34.8793,17300.0
2008-07-23 13:00:00,38.71,39.01,38.69,39.0,26200.0,34.8793,35.1496,34.8613,35.1406,26200.0
2008-07-23 13:30:00,38.99,39.13,38.94,38.97,40400.0,35.1316,35.2577,35.0865,35.1135,40400.0
2008-07-23 14:00:00,38.98,39.11,38.95,39.09,22800.0,35.1226,35.2397,35.0955,35.2217,22800.0
2008-07-23 14:30:00,39.07,39.11,38.97,38.97,24400.0,35.2036,35.2397,35.1135,35.1135,24400.0
2008-07-23 15:00:00,39.0,39.08,38.96,38.96,28200.0,35.1406,35.2127,35.1045,35.1045,28200.0
2008-07-23 15:30:00,38.99,39.0,38.96,39.0,38100.0,35.1316,35.1406,35.1045,35.1406,38100.0
2008-07-24 09:30:00,39.11,39.37,38.96,39.16,43100.0,35.2397,35.474,35.1045,35.2847,43100.0
2008-07-24 10:00:00,39.16,39.34,39.11,39.34,24200.0,35.2847,35.4469,35.2397,35.4469,24200.0
2008-07-24 10:30:00,39.35,39.36,39.25,39.28,22200.0,35.4559,35.465,35.3658,35.3929,22200.0
2008-07-24 11:00:00,39.28,39.67,39.28,39.67,16800.0,35.3929,35.7443,35.3929,35.7443,16800.0
2008-07-24 11:30:00,39.67,39.86,39.64,39.8,12000.0,35.7443,35.9155,35.7172,35.8614,12000.0
2008-07-24 12:00:00,39.81,39.84,39.6,39.63,17800.0,35.8704,35.8975,35.6812,35.7082,17800.0
2008-07-24 12:30:00,39.64,39.66,39.6,39.62,13100.0,35.7172,35.7353,35.6812,35.6992,13100.0
2008-07-24 13:00:00,39.61,39.62,39.31,39.38,17600.0,35.6902,35.6992,35.4199,35.483,17600.0
2008-07-24 13:30:00,39.36,39.38,39.3,39.32,25800.0,35.465,35.483,35.4109,35.4289,25800.0
2008-07-24 14:00:00,39.34,39.36,39.3,39.36,26300.0,35.4469,35.465,35.4109,35.465,26300.0
2008-07-24 14:30:00,39.36,39.36,39.28,39.31,35500.0,35.465,35.465,35.3929,35.4199,35500.0
2008-07-24 15:00:00,39.29,39.34,39.24,39.27,26700.0,35.4019,35.4469,35.3568,35.3839,26700.0
2008-07-24 15:30:00,39.26,39.43,39.15,39.26,34700.0,35.3748,35.528,35.2757,35.3748,34700.0
2008-07-25 09:30:00,39.61,39.97,39.44,39.91,11000.0,35.6902,36.0146,35.537,35.9605,11000.0
2008-07-25 10:00:00,39.92,40.0,39.68,39.73,13500.0,35.9695,36.0416,35.7533,35.7983,13500.0
2008-07-25 10:30:00,39.6,39.99,39.52,39.99,14400.0,35.6812,36.0326,35.6091,36.0326,14400.0
2008-07-25 11:00:00,39.89,39.99,39.76,39.84,9100.0,35.9425,36.0326,35.8254,35.8975,9100.0
2008-07-25 11:30:00,39.94,40.0,39.82,39.87,7200.0,35.9876,36.0416,35.8794,35.9245,7200.0
2008-07-25 12:00:00,39.85,39.9,39.72,39.86,7400.0,35.9065,35.9515,35.7893,35.9155,7400.0
2008-07-25 12:30:00,39.92,39.93,39.71,39.71,6700.0,35.9695,35.9785,35.7803,35.7803,6700.0
2008-07-25 13:00:00,39.69,39.95,39.68,39.76,5000.0,35.7623,35.9966,35.7533,35.8254,5000.0
2008-07-25 13:30:00,39.79,39.89,39.67,39.88,6700.0,35.8524,35.9425,35.7443,35.9335,6700.0
2008-07-25 14:00:00,39.88,39.9,39.65,39.7,7500.0,35.9335,35.9515,35.7263,35.7713,7500.0
2008-07-25 14:30:00,39.7,39.85,39.48,39.74,20500.0,35.7713,35.9065,35.5731,35.8073,20500.0
2008-07-25 15:00:00,39.76,39.85,39.63,39.78,11500.0,35.8254,35.9065,35.7082,35.8434,11500.0
2008-07-25 15:30:00,39.75,39.94,39.63,39.85,20100.0,35.8164,35.9876,35.7082,35.9065,20100.0
2008-07-28 09:30:00,38.66,38.84,37.06,37.25,188400.0,34.8342,34.9964,33.3926,33.5638,188400.0
2008-07-28 10:00:00,37.24,37.64,37.02,37.62,116500.0,33.5547,33.9152,33.3565,33.8971,116500.0
2008-07-28 10:30:00,37.68,38.36,37.67,37.93,93400.0,33.9512,34.5639,33.9422,34.1765,93400.0
2008-07-28 11:00:00,37.91,38.18,37.75,37.83,33000.0,34.1584,34.4017,34.0143,34.0864,33000.0
2008-07-28 11:30:00,37.85,38.13,37.82,38.13,17100.0,34.1044,34.3567,34.0773,34.3567,17100.0
2008-07-28 12:00:00,38.13,38.31,37.91,38.07,17800.0,34.3567,34.5189,34.1584,34.3026,17800.0
2008-07-28 12:30:00,38.05,38.2,38.0,38.0,23900.0,34.2846,34.4197,34.2395,34.2395,23900.0
2008-07-28 13:00:00,38.0,38.16,37.99,38.15,19600.0,34.2395,34.3837,34.2305,34.3747,19600.0
2008-07-28 13:30:00,38.14,38.23,38.09,38.14,17100.0,34.3657,34.4468,34.3206,34.3657,17100.0
2008-07-28 14:00:00,38.15,38.31,38.01,38.05,23600.0,34.3747,34.5189,34.2485,34.2846,23600.0
2008-07-28 14:30:00,38.07,38.08,37.9,37.95,36700.0,34.3026,34.3116,34.1494,34.1945,36700.0
2008-07-28 15:00:00,37.92,38.24,37.91,38.18,44900.0,34.1675,34.4558,34.1584,34.4017,44900.0
2008-07-28 15:30:00,38.17,38.45,38.08,38.14,70000.0,34.3927,34.645,34.3116,34.3657,70000.0
2008-07-29 09:30:00,39.49,40.35,39.02,40.01,139600.0,35.5821,36.357,35.1586,36.0506,139600.0
2008-07-29 10:00:00,40.03,40.99,39.99,40.62,108800.0,36.0686,36.9336,36.0326,36.6003,108800.0
2008-07-29 10:30:00,40.6,40.75,40.34,40.56,54900.0,36.5822,36.7174,36.348,36.5462,54900.0
2008-07-29 11:00:00,40.57,40.62,40.48,40.5,52000.0,36.5552,36.6003,36.4741,36.4921,52000.0
2008-07-29 11:30:00,40.54,40.89,40.47,40.88,52400.0,36.5282,36.8435,36.4651,36.8345,52400.0
2008-07-29 12:00:00,40.86,41.34,40.72,40.72,64400.0,36.8165,37.249,36.6904,36.6904,64400.0
2008-07-29 12:30:00,40.78,41.21,40.77,41.04,29000.0,36.7444,37.1319,36.7354,36.9787,29000.0
2008-07-29 13:00:00,41.01,41.17,40.77,41.05,41300.0,36.9517,37.0958,36.7354,36.9877,41300.0
2008-07-29 13:30:00,41.13,41.3,41.0,41.2,41500.0,37.0598,37.213,36.9427,37.1229,41500.0
2008-07-29 14:00:00,41.15,41.2,40.41,40.46,38800.0,37.0778,37.1229,36.411,36.4561,38800.0
2008-07-29 14:30:00,40.48,40.61,40.44,40.6,30600.0,36.4741,36.5913,36.4381,36.5822,30600.0
2008-07-29 15:00:00,40.61,40.96,40.6,40.96,34900.0,36.5913,36.9066,36.5822,36.9066,34900.0
2008-07-29 15:30:00,40.93,41.07,40.82,40.94,86900.0,36.8796,37.0057,36.7805,36.8886,86900.0
2008-07-30 09:30:00,41.26,41.26,40.91,40.92,19200.0,37.1769,37.1769,36.8616,36.8706,19200.0
2008-07-30 10:00:00,40.92,41.2,40.9,41.01,25900.0,36.8706,37.1229,36.8526,36.9517,25900.0
2008-07-30 10:30:00,40.97,41.68,40.97,41.4,22600.0,36.9156,37.5554,36.9156,37.3031,22600.0
2008-07-30 11:00:00,41.4,41.91,41.3,41.68,26800.0,37.3031,37.7626,37.213,37.5554,26800.0
2008-07-30 11:30:00,41.73,41.76,41.4,41.62,29800.0,37.6004,37.6274,37.3031,37.5013,29800.0
2008-07-30 12:00:00,41.61,41.62,41.41,41.55,14700.0,37.4923,37.5013,37.3121,37.4382,14700.0
2008-07-30 12:30:00,41.55,41.57,40.92,40.97,25900.0,37.4382,37.4563,36.8706,36.9156,25900.0
2008-07-30 13:00:00,40.94,41.3,40.64,41.3,22700.0,36.8886,37.213,36.6183,37.213,22700.0
2008-07-30 13:30:00,41.27,41.46,40.95,41.0,27300.0,37.1859,37.3571,36.8976,36.9427,27300.0
2008-07-30 14:00:00,41.04,41.46,41.04,41.46,23500.0,36.9787,37.3571,36.9787,37.3571,23500.0
2008-07-30 14:30:00,41.45,41.59,41.31,41.56,44000.0,37.3481,37.4743,37.222,37.4472,44000.0
2008-07-30 15:00:00,41.56,41.71,41.49,41.63,42300.0,37.4472,37.5824,37.3842,37.5103,42300.0
2008-07-30 15:30:00,41.65,41.67,41.06,41.17,84600.0,37.5283,37.5464,36.9967,37.0958,84600.0
2008-07-31 09:30:00,40.92,41.59,40.78,41.37,34600.0,36.8706,37.4743,36.7444,37.276,34600.0
2008-07-31 10:00:00,41.5,41.64,41.32,41.49,53400.0,37.3932,37.5193,37.231,37.3842,53400.0
2008-07-31 10:30:00,41.46,41.53,41.41,41.5,24000.0,37.3571,37.4202,37.3121,37.3932,24000.0
2008-07-31 11:00:00,41.5,41.57,41.44,41.53,23900.0,37.3932,37.4563,37.3391,37.4202,23900.0
2008-07-31 11:30:00,41.53,41.97,41.37,41.91,25600.0,37.4202,37.8167,37.276,37.7626,25600.0
2008-07-31 12:00:00,41.88,42.06,41.84,42.04,18400.0,37.7356,37.8978,37.6995,37.8797,18400.0
2008-07-31 12:30:00,42.04,42.43,42.03,42.41,42300.0,37.8797,38.2311,37.8707,38.2131,42300.0
2008-07-31 13:00:00,42.4,42.51,42.12,42.46,41800.0,38.2041,38.3032,37.9518,38.2582,41800.0
2008-07-31 13:30:00,42.44,42.79,42.44,42.74,35800.0,38.2402,38.5555,38.2402,38.5105,35800.0
2008-07-31 14:00:00,42.72,43.33,42.72,43.1,43000.0,38.4924,39.0421,38.4924,38.8348,43000.0
2008-07-31 14:30:00,43.1,43.19,42.99,43.0,46600.0,38.8348,38.9159,38.7357,38.7447,46600.0
2008-07-31 15:00:00,43.0,43.09,42.97,42.98,60900.0,38.7447,38.8258,38.7177,38.7267,60900.0
2008-07-31 15:30:00,42.99,43.0,42.8,42.8,63000.0,38.7357,38.7447,38.5645,38.5645,63000.0
2008-08-01 09:30:00,42.89,43.02,42.22,42.48,37500.0,38.6456,38.7628,38.0419,38.2762,37500.0
2008-08-01 10:00:00,42.45,42.8,42.41,42.42,31400.0,38.2492,38.5645,38.2131,38.2221,31400.0
2008-08-01 10:30:00,42.41,42.85,42.39,42.66,16800.0,38.2131,38.6096,38.1951,38.4384,16800.0
2008-08-01 11:00:00,42.66,42.66,42.36,42.46,16700.0,38.4384,38.4384,38.1681,38.2582,16700.0
2008-08-01 11:30:00,42.45,42.88,42.45,42.72,10300.0,38.2492,38.6366,38.2492,38.4924,10300.0
2008-08-01 12:00:00,42.76,42.84,42.63,42.7,12500.0,38.5285,38.6006,38.4114,38.4744,12500.0
2008-08-01 12:30:00,42.75,42.76,42.44,42.47,14300.0,38.5195,38.5285,38.2402,38.2672,14300.0
2008-08-01 13:00:00,42.52,43.0,42.51,42.96,14100.0,38.3122,38.7447,38.3032,38.7087,14100.0
2008-08-01 13:30:00,42.92,42.94,42.52,42.55,43700.0,38.6727,38.6907,38.3122,38.3393,43700.0
2008-08-01 14:00:00,42.51,42.71,42.47,42.59,23700.0,38.3032,38.4834,38.2672,38.3753,23700.0
2008-08-01 14:30:00,42.63,42.71,42.5,42.68,33500.0,38.4114,38.4834,38.2942,38.4564,33500.0
2008-08-01 15:00:00,42.67,43.13,42.63,43.11,47700.0,38.4474,38.8619,38.4114,38.8439,47700.0
2008-08-01 15:30:00,43.15,43.31,43.11,43.27,37200.0,38.8799,39.0241,38.8439,38.988,37200.0
2008-08-04 09:30:00,43.35,43.95,43.28,43.45,16000.0,39.0601,39.6007,38.997,39.1502,16000.0
2008-08-04 10:00:00,43.45,43.7,42.83,42.86,33900.0,39.1502,39.3755,38.5916,38.6186,33900.0
2008-08-04 10:30:00,42.86,42.93,42.53,42.6,23500.0,38.6186,38.6817,38.3212,38.3843,23500.0
2008-08-04 11:00:00,42.63,42.73,42.35,42.67,12300.0,38.4114,38.5015,38.1591,38.4474,12300.0
2008-08-04 11:30:00,42.61,43.37,42.6,43.01,16600.0,38.3933,39.0781,38.3843,38.7537,16600.0
2008-08-04 12:00:00,43.01,43.15,42.95,42.95,14300.0,38.7537,38.8799,38.6997,38.6997,14300.0
2008-08-04 12:30:00,42.94,42.98,42.66,42.71,13900.0,38.6907,38.7267,38.4384,38.4834,13900.0
2008-08-04 13:00:00,42.67,42.82,42.47,42.53,13200.0,38.4474,38.5826,38.2672,38.3212,13200.0
2008-08-04 13:30:00,42.5,42.86,42.5,42.86,11400.0,38.2942,38.6186,38.2942,38.6186,11400.0
2008-08-04 14:00:00,42.87,42.89,42.76,42.86,11000.0,38.6276,38.6456,38.5285,38.6186,11000.0
2008-08-04 14:30:00,42.89,43.01,42.86,42.95,15000.0,38.6456,38.7537,38.6186,38.6997,15000.0
2008-08-04 15:00:00,42.97,42.99,42.81,42.83,16200.0,38.7177,38.7357,38.5735,38.5916,16200.0
2008-08-04 15:30:00,42.82,42.97,42.67,42.79,18200.0,38.5826,38.7177,38.4474,38.5555,18200.0
2008-08-05 09:30:00,43.34,43.5,43.04,43.5,32000.0,39.0511,39.1953,38.7808,39.1953,32000.0
2008-08-05 10:00:00,43.52,43.69,43.24,43.37,31200.0,39.2133,39.3665,38.961,39.0781,31200.0
2008-08-05 10:30:00,43.36,43.36,43.15,43.24,19100.0,39.0691,39.0691,38.8799,38.961,19100.0
2008-08-05 11:00:00,43.25,43.25,43.12,43.22,19900.0,38.97,38.97,38.8529,38.943,19900.0
2008-08-05 11:30:00,43.22,43.31,43.21,43.31,12600.0,38.943,39.0241,38.934,39.0241,12600.0
2008-08-05 12:00:00,43.31,43.31,42.99,43.01,16800.0,39.0241,39.0241,38.7357,38.7537,16800.0
2008-08-05 12:30:00,42.99,43.02,42.93,42.99,11600.0,38.7357,38.7628,38.6817,38.7357,11600.0
2008-08-05 13:00:00,42.98,43.0,42.92,42.93,11200.0,38.7267,38.7447,38.6727,38.6817,11200.0
2008-08-05 13:30:00,42.94,42.97,42.78,42.81,22600.0,38.6907,38.7177,38.5465,38.5735,22600.0
2008-08-05 14:00:00,42.82,43.03,42.77,42.95,20400.0,38.5826,38.7718,38.5375,38.6997,20400.0
2008-08-05 14:30:00,42.94,43.14,42.82,43.13,21700.0,38.6907,38.8709,38.5826,38.8619,21700.0
2008-08-05 15:00:00,43.15,43.55,43.15,43.5,16900.0,38.8799,39.2403,38.8799,39.1953,16900.0
2008-08-05 15:30:00,43.53,43.97,43.49,43.62,44300.0,39.2223,39.6187,39.1862,39.3034,44300.0
2008-08-06 09:30:00,43.69,44.01,43.66,43.86,21100.0,39.3665,39.6548,39.3394,39.5196,21100.0
2008-08-06 10:00:00,43.85,43.85,43.47,43.5,8200.0,39.5106,39.5106,39.1682,39.1953,8200.0
2008-08-06 10:30:00,43.52,43.64,43.38,43.38,8900.0,39.2133,39.3214,39.0871,39.0871,8900.0
2008-08-06 11:00:00,43.37,43.58,43.34,43.47,6300.0,39.0781,39.2673,39.0511,39.1682,6300.0
2008-08-06 11:30:00,43.52,43.53,43.17,43.25,10600.0,39.2133,39.2223,38.8979,38.97,10600.0
2008-08-06 12:00:00,43.25,43.4,43.2,43.37,9900.0,38.97,39.1052,38.9249,39.0781,9900.0
2008-08-06 12:30:00,43.36,43.6,43.36,43.6,5800.0,39.0691,39.2854,39.0691,39.2854,5800.0
2008-08-06 13:00:00,43.6,43.82,43.52,43.82,14000.0,39.2854,39.4836,39.2133,39.4836,14000.0
2008-08-06 13:30:00,43.76,43.93,43.73,43.78,17100.0,39.4295,39.5827,39.4025,39.4475,17100.0
2008-08-06 14:00:00,43.82,43.82,43.66,43.7,7800.0,39.4836,39.4836,39.3394,39.3755,7800.0
2008-08-06 14:30:00,43.7,43.95,43.69,43.92,18100.0,39.3755,39.6007,39.3665,39.5737,18100.0
2008-08-06 15:00:00,43.89,44.25,43.87,43.88,18800.0,39.5467,39.871,39.5286,39.5377,18800.0
2008-08-06 15:30:00,43.88,44.37,43.86,44.1,40500.0,39.5377,39.9792,39.5196,39.7359,40500.0
2008-08-07 09:30:00,43.77,44.09,43.68,43.74,10400.0,39.4385,39.7269,39.3574,39.4115,10400.0
2008-08-07 10:00:00,43.74,43.86,43.55,43.56,7400.0,39.4115,39.5196,39.2403,39.2493,7400.0
2008-08-07 10:30:00,43.6,43.89,43.36,43.4,11500.0,39.2854,39.5467,39.0691,39.1052,11500.0
2008-08-07 11:00:00,43.43,43.45,43.2,43.35,7300.0,39.1322,39.1502,38.9249,39.0601,7300.0
2008-08-07 11:30:00,43.34,43.42,43.28,43.4,3000.0,39.0511,39.1232,38.997,39.1052,3000.0
2008-08-07 12:00:00,43.34,43.34,43.23,43.26,4700.0,39.0511,39.0511,38.952,38.979,4700.0
2008-08-07 12:30:00,43.29,43.86,43.29,43.8,9800.0,39.006,39.5196,39.006,39.4656,9800.0
2008-08-07 13:00:00,43.81,43.81,43.52,43.59,5400.0,39.4746,39.4746,39.2133,39.2764,5400.0
2008-08-07 13:30:00,43.57,43.57,43.32,43.32,10600.0,39.2583,39.2583,39.0331,39.0331,10600.0
2008-08-07 14:00:00,43.3,43.34,43.24,43.27,10700.0,39.015,39.0511,38.961,38.988,10700.0
2008-08-07 14:30:00,43.23,43.34,43.23,43.29,21800.0,38.952,39.0511,38.952,39.006,21800.0
2008-08-07 15:00:00,43.3,43.56,43.29,43.53,39700.0,39.015,39.2493,39.006,39.2223,39700.0
2008-08-07 15:30:00,43.53,43.63,43.16,43.36,40100.0,39.2223,39.3124,38.8889,39.0691,40100.0
2008-08-08 09:30:00,43.39,44.7,43.33,44.44,26600.0,39.0961,40.2765,39.0421,40.0422,26600.0
2008-08-08 10:00:00,44.42,44.77,44.05,44.38,44500.0,40.0242,40.3396,39.6908,39.9882,44500.0
2008-08-08 10:30:00,44.4,44.55,44.22,44.45,21200.0,40.0062,40.1414,39.844,40.0512,21200.0
2008-08-08 11:00:00,44.48,44.54,44.19,44.29,19200.0,40.0783,40.1323,39.817,39.9071,19200.0
2008-08-08 11:30:00,44.29,44.5,44.09,44.45,31100.0,39.9071,40.0963,39.7269,40.0512,31100.0
2008-08-08 12:00:00,44.45,44.52,44.31,44.49,13100.0,40.0512,40.1143,39.9251,40.0873,13100.0
2008-08-08 12:30:00,44.48,44.54,44.28,44.29,11700.0,40.0783,40.1323,39.8981,39.9071,11700.0
2008-08-08 13:00:00,44.29,44.45,44.24,44.38,13700.0,39.9071,40.0512,39.862,39.9882,13700.0
2008-08-08 13:30:00,44.4,44.42,44.31,44.39,15300.0,40.0062,40.0242,39.9251,39.9972,15300.0
2008-08-08 14:00:00,44.39,44.55,44.34,44.51,18300.0,39.9972,40.1414,39.9521,40.1053,18300.0
2008-08-08 14:30:00,44.47,44.72,44.43,44.66,18700.0,40.0693,40.2945,40.0332,40.2405,18700.0
2008-08-08 15:00:00,44.66,45.11,44.66,45.09,22400.0,40.2405,40.6459,40.2405,40.6279,22400.0
2008-08-08 15:30:00,45.08,45.27,44.72,44.73,26100.0,40.6189,40.7901,40.2945,40.3035,26100.0
2008-08-11 09:30:00,44.72,45.05,44.72,45.0,18800.0,40.2945,40.5919,40.2945,40.5468,18800.0
2008-08-11 10:00:00,45.0,45.05,44.95,45.0,17400.0,40.5468,40.5919,40.5018,40.5468,17400.0
2008-08-11 10:30:00,45.01,45.02,44.87,44.96,16500.0,40.5558,40.5648,40.4297,40.5108,16500.0
2008-08-11 11:00:00,44.96,44.98,44.88,44.93,25300.0,40.5108,40.5288,40.4387,40.4837,25300.0
2008-08-11 11:30:00,44.88,45.29,44.88,45.29,14800.0,40.4387,40.8081,40.4387,40.8081,14800.0
2008-08-11 12:00:00,45.3,45.44,45.19,45.44,14400.0,40.8171,40.9433,40.718,40.9433,14400.0
2008-08-11 12:30:00,45.38,45.48,45.32,45.41,9400.0,40.8892,40.9793,40.8352,40.9162,9400.0
2008-08-11 13:00:00,45.4,45.47,45.27,45.35,12500.0,40.9072,40.9703,40.7901,40.8622,12500.0
2008-08-11 13:30:00,45.39,46.08,45.39,46.08,18300.0,40.8982,41.5199,40.8982,41.5199,18300.0
2008-08-11 14:00:00,46.07,46.08,45.63,45.77,16000.0,41.5109,41.5199,41.1145,41.2406,16000.0
2008-08-11 14:30:00,45.77,45.82,45.38,45.81,11600.0,41.2406,41.2857,40.8892,41.2767,11600.0
2008-08-11 15:00:00,45.87,46.04,45.61,45.66,10700.0,41.3307,41.4839,41.0965,41.1415,10700.0
2008-08-11 15:30:00,45.66,45.91,45.48,45.69,36400.0,41.1415,41.3668,40.9793,41.1685,36400.0
2008-08-12 09:30:00,45.7,45.84,45.15,45.55,8500.0,41.1775,41.3037,40.682,41.0424,8500.0
2008-08-12 10:00:00,45.55,45.91,45.52,45.83,7500.0,41.0424,41.3668,41.0154,41.2947,7500.0
2008-08-12 10:30:00,45.83,45.86,45.44,45.5,9600.0,41.2947,41.3217,40.9433,40.9973,9600.0
2008-08-12 11:00:00,45.5,45.54,45.3,45.48,15000.0,40.9973,41.0334,40.8171,40.9793,15000.0
2008-08-12 11:30:00,45.51,45.61,45.46,45.53,10200.0,41.0063,41.0965,40.9613,41.0244,10200.0
2008-08-12 12:00:00,45.51,45.56,45.38,45.38,14200.0,41.0063,41.0514,40.8892,40.8892,14200.0
2008-08-12 12:30:00,45.36,45.46,45.21,45.37,3600.0,40.8712,40.9613,40.736,40.8802,3600.0
2008-08-12 13:00:00,45.44,45.53,45.41,45.41,7700.0,40.9433,41.0244,40.9162,40.9162,7700.0
2008-08-12 13:30:00,45.41,45.45,45.24,45.26,7200.0,40.9162,40.9523,40.7631,40.7811,7200.0
2008-08-12 14:00:00,45.31,45.45,45.29,45.45,16100.0,40.8261,40.9523,40.8081,40.9523,16100.0
2008-08-12 14:30:00,45.43,45.66,45.43,45.54,20500.0,40.9343,41.1415,40.9343,41.0334,20500.0
2008-08-12 15:00:00,45.45,45.62,45.27,45.56,14900.0,40.9523,41.1055,40.7901,41.0514,14900.0
2008-08-12 15:30:00,45.58,45.65,45.39,45.63,24300.0,41.0694,41.1325,40.8982,41.1145,24300.0
2008-08-13 09:30:00,45.5,45.89,45.5,45.73,9500.0,40.9973,41.3487,40.9973,41.2046,9500.0
2008-08-13 10:00:00,45.71,45.74,45.53,45.59,9100.0,41.1866,41.2136,41.0244,41.0784,9100.0
2008-08-13 10:30:00,45.6,45.6,45.35,45.46,10500.0,41.0874,41.0874,40.8622,40.9613,10500.0
2008-08-13 11:00:00,45.42,45.48,45.04,45.07,8800.0,40.9253,40.9793,40.5829,40.6099,8800.0
2008-08-13 11:30:00,45.06,45.14,44.98,44.98,72000.0,40.6009,40.673,40.5288,40.5288,72000.0
2008-08-13 12:00:00,44.96,45.0,44.79,44.99,17000.0,40.5108,40.5468,40.3576,40.5378,17000.0
2008-08-13 12:30:00,44.99,45.2,44.99,45.19,7600.0,40.5378,40.727,40.5378,40.718,7600.0
2008-08-13 13:00:00,45.17,45.25,45.07,45.25,7000.0,40.7,40.7721,40.6099,40.7721,7000.0
2008-08-13 13:30:00,45.3,45.68,45.3,45.55,8200.0,40.8171,41.1595,40.8171,41.0424,8200.0
2008-08-13 14:00:00,45.55,45.79,45.44,45.72,9100.0,41.0424,41.2586,40.9433,41.1956,9100.0
2008-08-13 14:30:00,45.7,46.03,45.63,46.02,13300.0,41.1775,41.4749,41.1145,41.4659,13300.0
2008-08-13 15:00:00,45.97,46.02,45.84,46.01,14100.0,41.4208,41.4659,41.3037,41.4569,14100.0
2008-08-13 15:30:00,46.0,46.03,45.8,45.96,18500.0,41.4479,41.4749,41.2677,41.4118,18500.0
2008-08-14 09:30:00,45.5,45.78,45.39,45.64,9100.0,40.9973,41.2496,40.8982,41.1235,9100.0
2008-08-14 10:00:00,45.64,45.89,45.24,45.87,7000.0,41.1235,41.3487,40.7631,41.3307,7000.0
2008-08-14 10:30:00,45.87,46.45,45.75,46.26,7900.0,41.3307,41.8533,41.2226,41.6821,7900.0
2008-08-14 11:00:00,46.36,46.67,46.28,46.56,7100.0,41.7722,42.0516,41.7002,41.9524,7100.0
2008-08-14 11:30:00,46.58,46.59,46.4,46.59,7800.0,41.9705,41.9795,41.8083,41.9795,7800.0
2008-08-14 12:00:00,46.57,46.59,46.42,46.42,6800.0,41.9615,41.9795,41.8263,41.8263,6800.0
2008-08-14 12:30:00,46.35,46.52,46.26,46.52,5100.0,41.7632,41.9164,41.6821,41.9164,5100.0
2008-08-14 13:00:00,46.46,46.54,46.39,46.47,5000.0,41.8623,41.9344,41.7993,41.8713,5000.0
2008-08-14 13:30:00,46.43,46.46,46.29,46.37,5500.0,41.8353,41.8623,41.7092,41.7812,5500.0
2008-08-14 14:00:00,46.37,46.46,46.21,46.25,10700.0,41.7812,41.8623,41.6371,41.6731,10700.0
2008-08-14 14:30:00,46.23,46.23,46.08,46.09,8300.0,41.6551,41.6551,41.5199,41.529,8300.0
2008-08-14 15:00:00,46.1,46.21,46.09,46.1,8600.0,41.538,41.6371,41.529,41.538,8600.0
2008-08-14 15:30:00,46.14,46.19,45.98,46.14,16300.0,41.574,41.6191,41.4298,41.574,16300.0
2008-08-15 09:30:00,46.03,47.06,45.93,46.16,32900.0,41.4749,42.403,41.3848,41.592,32900.0
2008-08-15 10:00:00,46.13,46.13,45.57,45.57,19400.0,41.565,41.565,41.0604,41.0604,19400.0
2008-08-15 10:30:00,45.55,45.8,45.5,45.8,10500.0,41.0424,41.2677,40.9973,41.2677,10500.0
2008-08-15 11:00:00,45.87,45.96,45.73,45.73,3700.0,41.3307,41.4118,41.2046,41.2046,3700.0
2008-08-15 11:30:00,45.79,46.0,45.79,45.89,10800.0,41.2586,41.4479,41.2586,41.3487,10800.0
2008-08-15 12:00:00,45.88,45.98,45.81,45.85,4600.0,41.3397,41.4298,41.2767,41.3127,4600.0
2008-08-15 12:30:00,45.88,45.98,45.81,45.87,3200.0,41.3397,41.4298,41.2767,41.3307,3200.0
2008-08-15 13:00:00,45.94,45.98,45.89,45.97,2600.0,41.3938,41.4298,41.3487,41.4208,2600.0
2008-08-15 13:30:00,45.98,46.09,45.77,45.84,8200.0,41.4298,41.529,41.2406,41.3037,8200.0
2008-08-15 14:00:00,45.88,45.88,45.54,45.62,5700.0,41.3397,41.3397,41.0334,41.1055,5700.0
2008-08-15 14:30:00,45.6,45.66,45.51,45.55,7400.0,41.0874,41.1415,41.0063,41.0424,7400.0
2008-08-15 15:00:00,45.55,45.95,45.55,45.93,15900.0,41.0424,41.4028,41.0424,41.3848,15900.0
2008-08-15 15:30:00,45.94,46.01,45.85,45.91,20300.0,41.3938,41.4569,41.3127,41.3668,20300.0
2008-08-18 09:30:00,46.05,46.85,46.05,46.28,17200.0,41.548,42.2698,41.548,41.7555,17200.0
2008-08-18 10:00:00,46.13,46.2,45.8,45.89,6700.0,41.6202,41.6833,41.3224,41.4036,6700.0
2008-08-18 10:30:00,45.89,46.15,45.79,45.9,7900.0,41.4036,41.6382,41.3134,41.4126,7900.0
2008-08-18 11:00:00,45.93,46.09,45.85,45.9,13400.0,41.4397,41.5841,41.3675,41.4126,13400.0
2008-08-18 11:30:00,45.87,46.0,45.57,45.57,11700.0,41.3856,41.5029,41.1149,41.1149,11700.0
2008-08-18 12:00:00,45.63,46.06,45.49,46.06,9100.0,41.169,41.557,41.0427,41.557,9100.0
2008-08-18 12:30:00,46.12,46.24,45.62,45.71,12700.0,41.6111,41.7194,41.16,41.2412,12700.0
2008-08-18 13:00:00,45.74,45.76,45.56,45.7,8900.0,41.2683,41.2863,41.1059,41.2322,8900.0
2008-08-18 13:30:00,45.68,45.68,45.03,45.03,14900.0,41.2142,41.2142,40.6277,40.6277,14900.0
2008-08-18 14:00:00,45.09,45.26,45.0,45.07,10100.0,40.6818,40.8352,40.6006,40.6638,10100.0
2008-08-18 14:30:00,45.05,45.07,44.88,45.07,10300.0,40.6457,40.6638,40.4924,40.6638,10300.0
2008-08-18 15:00:00,45.09,45.31,45.05,45.17,11600.0,40.6818,40.8803,40.6457,40.754,11600.0
2008-08-18 15:30:00,45.14,45.26,45.06,45.14,17600.0,40.7269,40.8352,40.6548,40.7269,17600.0
2008-08-19 09:30:00,44.99,45.22,44.83,44.88,22300.0,40.5916,40.7991,40.4472,40.4924,22300.0
2008-08-19 10:00:00,44.84,45.13,44.83,45.08,13000.0,40.4563,40.7179,40.4472,40.6728,13000.0
2008-08-19 10:30:00,45.14,45.24,44.97,45.14,28000.0,40.7269,40.8172,40.5736,40.7269,28000.0
2008-08-19 11:00:00,45.21,45.21,44.99,45.09,6800.0,40.7901,40.7901,40.5916,40.6818,6800.0
2008-08-19 11:30:00,45.06,45.09,45.0,45.0,10600.0,40.6548,40.6818,40.6006,40.6006,10600.0
2008-08-19 12:00:00,45.0,45.09,45.0,45.0,8800.0,40.6006,40.6818,40.6006,40.6006,8800.0
2008-08-19 12:30:00,45.03,45.17,45.0,45.02,11700.0,40.6277,40.754,40.6006,40.6187,11700.0
2008-08-19 13:00:00,45.0,45.12,45.0,45.1,11500.0,40.6006,40.7089,40.6006,40.6909,11500.0
2008-08-19 13:30:00,45.05,45.36,45.0,45.0,19800.0,40.6457,40.9254,40.6006,40.6006,19800.0
2008-08-19 14:00:00,45.0,45.27,45.0,45.06,7600.0,40.6006,40.8442,40.6006,40.6548,7600.0
2008-08-19 14:30:00,45.04,45.2,45.01,45.07,5100.0,40.6367,40.7811,40.6097,40.6638,5100.0
2008-08-19 15:00:00,45.07,45.17,45.0,45.1,14100.0,40.6638,40.754,40.6006,40.6909,14100.0
2008-08-19 15:30:00,45.09,45.29,45.0,45.29,20000.0,40.6818,40.8623,40.6006,40.8623,20000.0
2008-08-20 09:30:00,45.58,45.83,45.0,45.07,15300.0,41.1239,41.3495,40.6006,40.6638,15300.0
2008-08-20 10:00:00,45.01,45.13,44.82,45.0,30400.0,40.6097,40.7179,40.4382,40.6006,30400.0
2008-08-20 10:30:00,44.98,45.09,44.83,45.0,28500.0,40.5826,40.6818,40.4472,40.6006,28500.0
2008-08-20 11:00:00,45.09,45.09,44.84,45.0,7400.0,40.6818,40.6818,40.4563,40.6006,7400.0
2008-08-20 11:30:00,45.0,45.03,44.89,44.99,10700.0,40.6006,40.6277,40.5014,40.5916,10700.0
2008-08-20 12:00:00,45.0,45.04,44.85,44.99,10200.0,40.6006,40.6367,40.4653,40.5916,10200.0
2008-08-20 12:30:00,44.98,44.98,44.8,44.81,5800.0,40.5826,40.5826,40.4202,40.4292,5800.0
2008-08-20 13:00:00,44.83,45.0,44.83,44.99,9100.0,40.4472,40.6006,40.4472,40.5916,9100.0
2008-08-20 13:30:00,45.0,45.0,44.93,44.94,12100.0,40.6006,40.6006,40.5375,40.5465,12100.0
2008-08-20 14:00:00,44.98,44.98,44.62,44.92,22700.0,40.5826,40.5826,40.2578,40.5285,22700.0
2008-08-20 14:30:00,44.86,45.0,44.84,44.97,14900.0,40.4743,40.6006,40.4563,40.5736,14900.0
2008-08-20 15:00:00,44.97,45.1,44.71,45.0,20300.0,40.5736,40.6909,40.339,40.6006,20300.0
2008-08-20 15:30:00,44.99,45.22,44.91,45.14,21600.0,40.5916,40.7991,40.5194,40.7269,21600.0
2008-08-21 09:30:00,44.97,45.12,44.58,44.87,18200.0,40.5736,40.7089,40.2217,40.4833,18200.0
2008-08-21 10:00:00,44.79,44.95,44.35,44.39,20800.0,40.4112,40.5555,40.0142,40.0503,20800.0
2008-08-21 10:30:00,44.33,44.34,43.94,44.03,9400.0,39.9961,40.0052,39.6443,39.7255,9400.0
2008-08-21 11:00:00,44.08,44.14,43.95,44.0,4500.0,39.7706,39.8247,39.6533,39.6984,4500.0
2008-08-21 11:30:00,44.0,44.36,43.96,44.36,6800.0,39.6984,40.0232,39.6623,40.0232,6800.0
2008-08-21 12:00:00,44.44,44.48,44.32,44.42,105900.0,40.0954,40.1315,39.9871,40.0773,105900.0
2008-08-21 12:30:00,44.42,44.54,44.42,44.54,1700.0,40.0773,40.1856,40.0773,40.1856,1700.0
2008-08-21 13:00:00,44.54,44.67,44.51,44.6,4300.0,40.1856,40.3029,40.1585,40.2397,4300.0
2008-08-21 13:30:00,44.57,44.7,44.54,44.7,8900.0,40.2127,40.33,40.1856,40.33,8900.0
2008-08-21 14:00:00,44.7,45.03,44.7,44.98,10100.0,40.33,40.6277,40.33,40.5826,10100.0
2008-08-21 14:30:00,44.96,45.11,44.69,44.7,9200.0,40.5645,40.6999,40.3209,40.33,9200.0
2008-08-21 15:00:00,44.73,45.08,44.64,44.66,13600.0,40.357,40.6728,40.2758,40.2939,13600.0
2008-08-21 15:30:00,44.67,44.87,44.59,44.69,11200.0,40.3029,40.4833,40.2307,40.3209,11200.0
2008-08-22 09:30:00,44.94,45.49,44.94,45.24,33000.0,40.5465,41.0427,40.5465,40.8172,33000.0
2008-08-22 10:00:00,45.24,45.37,44.95,44.99,27400.0,40.8172,40.9345,40.5555,40.5916,27400.0
2008-08-22 10:30:00,45.02,45.08,45.0,45.06,5600.0,40.6187,40.6728,40.6006,40.6548,5600.0
2008-08-22 11:00:00,45.05,45.08,44.91,44.98,9800.0,40.6457,40.6728,40.5194,40.5826,9800.0
2008-08-22 11:30:00,44.99,45.01,44.83,44.91,13900.0,40.5916,40.6097,40.4472,40.5194,13900.0
2008-08-22 12:00:00,44.89,44.9,44.3,44.64,21600.0,40.5014,40.5104,39.9691,40.2758,21600.0
2008-08-22 12:30:00,44.65,44.96,44.56,44.96,6200.0,40.2848,40.5645,40.2036,40.5645,6200.0
2008-08-22 13:00:00,44.95,45.06,44.86,44.94,13100.0,40.5555,40.6548,40.4743,40.5465,13100.0
2008-08-22 13:30:00,44.98,44.98,44.78,44.78,6900.0,40.5826,40.5826,40.4021,40.4021,6900.0
2008-08-22 14:00:00,44.84,44.92,44.8,44.88,14400.0,40.4563,40.5285,40.4202,40.4924,14400.0
2008-08-22 14:30:00,44.9,45.0,44.83,44.93,10000.0,40.5104,40.6006,40.4472,40.5375,10000.0
2008-08-22 15:00:00,44.95,44.98,44.74,44.92,14100.0,40.5555,40.5826,40.366,40.5285,14100.0
2008-08-22 15:30:00,44.91,45.0,44.87,44.91,25100.0,40.5194,40.6006,40.4833,40.5194,25100.0
2008-08-25 09:30:00,44.73,44.98,44.03,44.03,29000.0,40.357,40.5826,39.7255,39.7255,29000.0
2008-08-25 10:00:00,44.1,44.4,43.96,44.18,62700.0,39.7886,40.0593,39.6623,39.8608,62700.0
2008-08-25 10:30:00,44.13,44.5,43.99,44.05,49500.0,39.8157,40.1495,39.6894,39.7435,49500.0
2008-08-25 11:00:00,44.13,44.23,43.84,43.84,9600.0,39.8157,39.9059,39.554,39.554,9600.0
2008-08-25 11:30:00,43.84,43.84,43.53,43.58,10300.0,39.554,39.554,39.2743,39.3195,10300.0
2008-08-25 12:00:00,43.59,43.65,43.52,43.62,7300.0,39.3285,39.3826,39.2653,39.3555,7300.0
2008-08-25 12:30:00,43.6,43.72,43.57,43.69,8500.0,39.3375,39.4458,39.3104,39.4187,8500.0
2008-08-25 13:00:00,43.69,43.74,43.54,43.61,22300.0,39.4187,39.4638,39.2834,39.3465,22300.0
2008-08-25 13:30:00,43.6,43.78,43.57,43.7,11600.0,39.3375,39.4999,39.3104,39.4277,11600.0
2008-08-25 14:00:00,43.64,43.75,43.6,43.65,4500.0,39.3736,39.4728,39.3375,39.3826,4500.0
2008-08-25 14:30:00,43.67,43.83,43.6,43.67,10400.0,39.4007,39.545,39.3375,39.4007,10400.0
2008-08-25 15:00:00,43.72,43.76,43.54,43.75,40400.0,39.4458,39.4819,39.2834,39.4728,40400.0
2008-08-25 15:30:00,43.77,43.99,43.41,43.94,23700.0,39.4909,39.6894,39.1661,39.6443,23700.0
2008-08-26 09:30:00,43.57,44.45,43.57,44.09,29900.0,39.3104,40.1044,39.3104,39.7796,29900.0
2008-08-26 10:00:00,44.16,44.6,44.16,44.43,19700.0,39.8428,40.2397,39.8428,40.0864,19700.0
2008-08-26 10:30:00,44.49,44.62,44.42,44.43,16800.0,40.1405,40.2578,40.0773,40.0864,16800.0
2008-08-26 11:00:00,44.5,44.53,44.43,44.52,12000.0,40.1495,40.1766,40.0864,40.1676,12000.0
2008-08-26 11:30:00,44.5,44.52,44.29,44.45,14300.0,40.1495,40.1676,39.96,40.1044,14300.0
2008-08-26 12:00:00,44.38,44.45,44.16,44.22,22700.0,40.0412,40.1044,39.8428,39.8969,22700.0
2008-08-26 12:30:00,44.2,44.37,44.14,44.37,13200.0,39.8788,40.0322,39.8247,40.0322,13200.0
2008-08-26 13:00:00,44.35,44.55,44.32,44.54,7000.0,40.0142,40.1946,39.9871,40.1856,7000.0
2008-08-26 13:30:00,44.54,44.59,44.18,44.18,14800.0,40.1856,40.2307,39.8608,39.8608,14800.0
2008-08-26 14:00:00,44.23,44.29,44.04,44.1,14700.0,39.9059,39.96,39.7345,39.7886,14700.0
2008-08-26 14:30:00,44.08,44.16,43.95,44.06,19300.0,39.7706,39.8428,39.6533,39.7525,19300.0
2008-08-26 15:00:00,44.09,44.15,43.99,44.05,30900.0,39.7796,39.8337,39.6894,39.7435,30900.0
2008-08-26 15:30:00,44.13,44.48,44.1,44.34,74100.0,39.8157,40.1315,39.7886,40.0052,74100.0
2008-08-27 09:30:00,44.41,44.66,44.17,44.37,18500.0,40.0683,40.2939,39.8518,40.0322,18500.0
2008-08-27 10:00:00,44.42,44.71,44.21,44.67,19000.0,40.0773,40.339,39.8879,40.3029,19000.0
2008-08-27 10:30:00,44.75,44.86,44.37,44.54,33100.0,40.3751,40.4743,40.0322,40.1856,33100.0
2008-08-27 11:00:00,44.55,44.81,44.5,44.54,29100.0,40.1946,40.4292,40.1495,40.1856,29100.0
2008-08-27 11:30:00,44.42,44.53,44.38,44.44,6300.0,40.0773,40.1766,40.0412,40.0954,6300.0
2008-08-27 12:00:00,44.47,44.73,44.46,44.64,12200.0,40.1224,40.357,40.1134,40.2758,12200.0
2008-08-27 12:30:00,44.71,44.81,44.6,44.67,14300.0,40.339,40.4292,40.2397,40.3029,14300.0
2008-08-27 13:00:00,44.71,44.71,44.51,44.54,8100.0,40.339,40.339,40.1585,40.1856,8100.0
2008-08-27 13:30:00,44.56,44.65,44.47,44.47,8200.0,40.2036,40.2848,40.1224,40.1224,8200.0
2008-08-27 14:00:00,44.46,44.49,44.29,44.31,8600.0,40.1134,40.1405,39.96,39.9781,8600.0
2008-08-27 14:30:00,44.31,44.46,44.08,44.1,13200.0,39.9781,40.1134,39.7706,39.7886,13200.0
2008-08-27 15:00:00,44.17,44.37,44.13,44.22,6500.0,39.8518,40.0322,39.8157,39.8969,6500.0
2008-08-27 15:30:00,44.18,44.38,44.13,44.27,10000.0,39.8608,40.0412,39.8157,39.942,10000.0
2008-08-28 09:30:00,44.44,44.58,44.26,44.27,6600.0,40.0954,40.2217,39.933,39.942,6600.0
2008-08-28 10:00:00,44.32,44.39,44.1,44.18,32800.0,39.9871,40.0503,39.7886,39.8608,32800.0
2008-08-28 10:30:00,44.19,44.5,44.04,44.25,13000.0,39.8698,40.1495,39.7345,39.924,13000.0
2008-08-28 11:00:00,44.25,44.29,44.05,44.1,8100.0,39.924,39.96,39.7435,39.7886,8100.0
2008-08-28 11:30:00,44.13,44.25,43.95,44.23,9700.0,39.8157,39.924,39.6533,39.9059,9700.0
2008-08-28 12:00:00,44.25,44.34,44.1,44.19,8300.0,39.924,40.0052,39.7886,39.8698,8300.0
2008-08-28 12:30:00,44.25,44.25,43.89,44.01,10000.0,39.924,39.924,39.5991,39.7074,10000.0
2008-08-28 13:00:00,44.0,44.17,43.91,44.15,8000.0,39.6984,39.8518,39.6172,39.8337,8000.0
2008-08-28 13:30:00,44.16,44.5,44.16,44.5,7500.0,39.8428,40.1495,39.8428,40.1495,7500.0
2008-08-28 14:00:00,44.48,44.72,44.45,44.69,10400.0,40.1315,40.348,40.1044,40.3209,10400.0
2008-08-28 14:30:00,44.71,44.87,44.68,44.69,11200.0,40.339,40.4833,40.3119,40.3209,11200.0
2008-08-28 15:00:00,44.71,44.71,44.39,44.5,14800.0,40.339,40.339,40.0503,40.1495,14800.0
2008-08-28 15:30:00,44.48,44.62,44.32,44.45,28300.0,40.1315,40.2578,39.9871,40.1044,28300.0
2008-08-29 09:30:00,44.44,44.69,44.3,44.51,13300.0,40.0954,40.3209,39.9691,40.1585,13300.0
2008-08-29 10:00:00,44.46,44.52,44.28,44.42,6000.0,40.1134,40.1676,39.951,40.0773,6000.0
2008-08-29 10:30:00,44.4,44.4,43.9,44.01,7800.0,40.0593,40.0593,39.6082,39.7074,7800.0
2008-08-29 11:00:00,43.94,44.05,43.9,43.96,4700.0,39.6443,39.7435,39.6082,39.6623,4700.0
2008-08-29 11:30:00,43.93,43.93,43.7,43.75,5400.0,39.6352,39.6352,39.4277,39.4728,5400.0
2008-08-29 12:00:00,43.77,43.79,43.64,43.68,4800.0,39.4909,39.5089,39.3736,39.4097,4800.0
2008-08-29 12:30:00,43.7,43.73,43.52,43.54,6000.0,39.4277,39.4548,39.2653,39.2834,6000.0
2008-08-29 13:00:00,43.59,43.94,43.57,43.94,3900.0,39.3285,39.6443,39.3104,39.6443,3900.0
2008-08-29 13:30:00,43.96,43.97,43.77,43.83,3900.0,39.6623,39.6713,39.4909,39.545,3900.0
2008-08-29 14:00:00,43.91,44.15,43.89,44.14,6500.0,39.6172,39.8337,39.5991,39.8247,6500.0
2008-08-29 14:30:00,44.13,44.13,43.91,43.93,9100.0,39.8157,39.8157,39.6172,39.6352,9100.0
2008-08-29 15:00:00,43.94,44.13,43.85,44.0,12600.0,39.6443,39.8157,39.5631,39.6984,12600.0
2008-08-29 15:30:00,44.0,44.01,43.69,43.74,27100.0,39.6984,39.7074,39.4187,39.4638,27100.0
2008-09-02 09:30:00,44.33,45.27,44.2,44.7,30500.0,39.9961,40.8442,39.8788,40.33,30500.0
2008-09-02 10:00:00,44.66,44.7,44.02,44.11,22400.0,40.2939,40.33,39.7164,39.7976,22400.0
2008-09-02 10:30:00,44.06,44.14,43.68,43.9,12100.0,39.7525,39.8247,39.4097,39.6082,12100.0
2008-09-02 11:00:00,43.9,43.9,43.46,43.51,11400.0,39.6082,39.6082,39.2112,39.2563,11400.0
2008-09-02 11:30:00,43.52,43.98,43.52,43.91,6800.0,39.2653,39.6803,39.2653,39.6172,6800.0
2008-09-02 12:00:00,43.95,43.98,43.82,43.82,7200.0,39.6533,39.6803,39.536,39.536,7200.0
2008-09-02 12:30:00,43.82,43.97,43.81,43.93,7200.0,39.536,39.6713,39.527,39.6352,7200.0
2008-09-02 13:00:00,43.89,44.15,43.89,44.14,5800.0,39.5991,39.8337,39.5991,39.8247,5800.0
2008-09-02 13:30:00,44.14,44.15,43.87,43.98,10800.0,39.8247,39.8337,39.5811,39.6803,10800.0
2008-09-02 14:00:00,43.94,44.0,43.66,43.66,8600.0,39.6443,39.6984,39.3916,39.3916,8600.0
2008-09-02 14:30:00,43.58,43.58,43.17,43.21,25000.0,39.3195,39.3195,38.9495,38.9856,25000.0
2008-09-02 15:00:00,43.25,43.65,43.07,43.6,20900.0,39.0217,39.3826,38.8593,39.3375,20900.0
2008-09-02 15:30:00,43.6,43.73,43.5,43.72,19300.0,39.3375,39.4548,39.2473,39.4458,19300.0
2008-09-03 09:30:00,43.72,43.92,43.52,43.67,20500.0,39.4458,39.6262,39.2653,39.4007,20500.0
2008-09-03 10:00:00,43.7,43.77,43.36,43.41,15900.0,39.4277,39.4909,39.121,39.1661,15900.0
2008-09-03 10:30:00,43.41,43.75,43.41,43.61,13600.0,39.1661,39.4728,39.1661,39.3465,13600.0
2008-09-03 11:00:00,43.64,43.95,43.62,43.66,8300.0,39.3736,39.6533,39.3555,39.3916,8300.0
2008-09-03 11:30:00,43.7,43.72,43.55,43.56,9100.0,39.4277,39.4458,39.2924,39.3014,9100.0
2008-09-03 12:00:00,43.6,43.85,43.53,43.78,7100.0,39.3375,39.5631,39.2743,39.4999,7100.0
2008-09-03 12:30:00,43.79,43.83,43.66,43.74,14200.0,39.5089,39.545,39.3916,39.4638,14200.0
2008-09-03 13:00:00,43.75,43.75,43.58,43.7,6700.0,39.4728,39.4728,39.3195,39.4277,6700.0
2008-09-03 13:30:00,43.7,43.97,43.68,43.92,16600.0,39.4277,39.6713,39.4097,39.6262,16600.0
2008-09-03 14:00:00,43.91,43.95,43.63,43.9,19800.0,39.6172,39.6533,39.3646,39.6082,19800.0
2008-09-03 14:30:00,43.9,43.96,43.72,43.92,20400.0,39.6082,39.6623,39.4458,39.6262,20400.0
2008-09-03 15:00:00,43.93,43.99,43.69,43.94,29800.0,39.6352,39.6894,39.4187,39.6443,29800.0
2008-09-03 15:30:00,43.94,44.42,43.91,44.32,52600.0,39.6443,40.0773,39.6172,39.9871,52600.0
2008-09-04 09:30:00,43.94,44.25,43.44,43.52,16900.0,39.6443,39.924,39.1931,39.2653,16900.0
2008-09-04 10:00:00,43.52,44.05,43.52,43.91,10200.0,39.2653,39.7435,39.2653,39.6172,10200.0
2008-09-04 10:30:00,43.91,43.91,43.52,43.77,19400.0,39.6172,39.6172,39.2653,39.4909,19400.0
2008-09-04 11:00:00,43.78,43.83,43.6,43.74,9700.0,39.4999,39.545,39.3375,39.4638,9700.0
2008-09-04 11:30:00,43.77,43.93,43.75,43.87,4100.0,39.4909,39.6352,39.4728,39.5811,4100.0
2008-09-04 12:00:00,43.87,43.9,43.65,43.76,8700.0,39.5811,39.6082,39.3826,39.4819,8700.0
2008-09-04 12:30:00,43.79,43.83,43.73,43.75,4500.0,39.5089,39.545,39.4548,39.4728,4500.0
2008-09-04 13:00:00,43.75,43.81,43.51,43.52,44000.0,39.4728,39.527,39.2563,39.2653,44000.0
2008-09-04 13:30:00,43.54,43.66,43.5,43.5,7900.0,39.2834,39.3916,39.2473,39.2473,7900.0
2008-09-04 14:00:00,43.5,43.54,43.21,43.39,14500.0,39.2473,39.2834,38.9856,39.148,14500.0
2008-09-04 14:30:00,43.37,43.41,43.26,43.41,10200.0,39.13,39.1661,39.0307,39.1661,10200.0
2008-09-04 15:00:00,43.42,43.5,43.17,43.26,15800.0,39.1751,39.2473,38.9495,39.0307,15800.0
2008-09-04 15:30:00,43.22,43.36,43.19,43.24,16900.0,38.9946,39.121,38.9676,39.0127,16900.0
2008-09-05 09:30:00,43.05,43.27,42.9,43.05,10200.0,38.8413,39.0398,38.7059,38.8413,10200.0
2008-09-05 10:00:00,43.08,43.33,42.87,43.18,21100.0,38.8683,39.0939,38.6789,38.9586,21100.0
2008-09-05 10:30:00,43.17,43.17,42.88,42.99,13800.0,38.9495,38.9495,38.6879,38.7871,13800.0
2008-09-05 11:00:00,42.97,42.99,42.64,42.81,5200.0,38.7691,38.7871,38.4714,38.6247,5200.0
2008-09-05 11:30:00,42.81,43.08,42.72,42.93,4900.0,38.6247,38.8683,38.5435,38.733,4900.0
2008-09-05 12:00:00,42.95,42.95,42.58,42.94,19900.0,38.751,38.751,38.4172,38.742,19900.0
2008-09-05 12:30:00,42.99,43.09,42.86,42.89,5900.0,38.7871,38.8774,38.6698,38.6969,5900.0
2008-09-05 13:00:00,42.96,43.07,42.83,42.93,13600.0,38.7601,38.8593,38.6428,38.733,13600.0
2008-09-05 13:30:00,42.98,43.08,42.74,42.79,4000.0,38.7781,38.8683,38.5616,38.6067,4000.0
2008-09-05 14:00:00,42.76,42.8,42.58,42.69,13300.0,38.5796,38.6157,38.4172,38.5165,13300.0
2008-09-05 14:30:00,42.74,42.8,42.47,42.73,24100.0,38.5616,38.6157,38.318,38.5526,24100.0
2008-09-05 15:00:00,42.73,42.75,42.52,42.75,10000.0,38.5526,38.5706,38.3631,38.5706,10000.0
2008-09-05 15:30:00,42.72,42.98,42.62,42.65,26200.0,38.5435,38.7781,38.4533,38.4804,26200.0
2008-09-08 09:30:00,43.47,43.82,42.79,42.86,23800.0,39.2202,39.536,38.6067,38.6698,23800.0
2008-09-08 10:00:00,42.86,43.04,42.79,42.93,16900.0,38.6698,38.8322,38.6067,38.733,16900.0
2008-09-08 10:30:00,42.95,43.37,42.82,42.85,15000.0,38.751,39.13,38.6338,38.6608,15000.0
2008-09-08 11:00:00,42.84,42.85,42.65,42.65,30500.0,38.6518,38.6608,38.4804,38.4804,30500.0
2008-09-08 11:30:00,42.69,42.88,42.6,42.69,13900.0,38.5165,38.6879,38.4353,38.5165,13900.0
2008-09-08 12:00:00,42.7,42.72,42.5,42.6,62500.0,38.5255,38.5435,38.345,38.4353,62500.0
2008-09-08 12:30:00,42.65,42.93,42.65,42.93,6000.0,38.4804,38.733,38.4804,38.733,6000.0
2008-09-08 13:00:00,42.91,43.09,42.82,43.03,4900.0,38.715,38.8774,38.6338,38.8232,4900.0
2008-09-08 13:30:00,43.03,43.07,42.92,42.95,14900.0,38.8232,38.8593,38.724,38.751,14900.0
2008-09-08 14:00:00,42.92,43.09,42.87,42.92,14600.0,38.724,38.8774,38.6789,38.724,14600.0
2008-09-08 14:30:00,42.97,43.09,42.91,43.06,58100.0,38.7691,38.8774,38.715,38.8503,58100.0
2008-09-08 15:00:00,43.07,43.46,43.07,43.46,10700.0,38.8593,39.2112,38.8593,39.2112,10700.0
2008-09-08 15:30:00,43.49,43.59,43.34,43.35,27700.0,39.2383,39.3285,39.1029,39.1119,27700.0
2008-09-09 09:30:00,43.41,43.8,43.33,43.51,17100.0,39.1661,39.5179,39.0939,39.2563,17100.0
2008-09-09 10:00:00,43.56,43.61,43.29,43.31,14200.0,39.3014,39.3465,39.0578,39.0759,14200.0
2008-09-09 10:30:00,43.34,43.49,43.25,43.32,16800.0,39.1029,39.2383,39.0217,39.0849,16800.0
2008-09-09 11:00:00,43.29,43.33,43.1,43.12,28200.0,39.0578,39.0939,38.8864,38.9044,28200.0
2008-09-09 11:30:00,43.17,43.34,43.12,43.29,58500.0,38.9495,39.1029,38.9044,39.0578,58500.0
2008-09-09 12:00:00,43.29,43.42,43.11,43.42,18500.0,39.0578,39.1751,38.8954,39.1751,18500.0
2008-09-09 12:30:00,43.39,43.76,43.32,43.38,14200.0,39.148,39.4819,39.0849,39.139,14200.0
2008-09-09 13:00:00,43.33,43.37,43.23,43.24,19900.0,39.0939,39.13,39.0037,39.0127,19900.0
2008-09-09 13:30:00,43.2,43.56,43.2,43.41,41300.0,38.9766,39.3014,38.9766,39.1661,41300.0
2008-09-09 14:00:00,43.44,43.74,43.36,43.69,41700.0,39.1931,39.4638,39.121,39.4187,41700.0
2008-09-09 14:30:00,43.69,43.74,43.36,43.45,33400.0,39.4187,39.4638,39.121,39.2022,33400.0
2008-09-09 15:00:00,43.45,43.53,43.41,43.48,22700.0,39.2022,39.2743,39.1661,39.2292,22700.0
2008-09-09 15:30:00,43.5,43.6,42.97,42.99,39600.0,39.2473,39.3375,38.7691,38.7871,39600.0
2008-09-10 09:30:00,43.21,43.95,43.21,43.91,10300.0,38.9856,39.6533,38.9856,39.6172,10300.0
2008-09-10 10:00:00,43.83,43.91,43.15,43.29,21900.0,39.545,39.6172,38.9315,39.0578,21900.0
2008-09-10 10:30:00,43.25,43.29,43.11,43.18,14800.0,39.0217,39.0578,38.8954,38.9586,14800.0
2008-09-10 11:00:00,43.17,43.41,42.94,43.3,10600.0,38.9495,39.1661,38.742,39.0668,10600.0
2008-09-10 11:30:00,43.26,43.85,43.26,43.63,19000.0,39.0307,39.5631,39.0307,39.3646,19000.0
2008-09-10 12:00:00,43.59,44.33,43.57,44.19,39300.0,39.3285,39.9961,39.3104,39.8698,39300.0
2008-09-10 12:30:00,44.24,44.47,44.22,44.39,21400.0,39.9149,40.1224,39.8969,40.0503,21400.0
2008-09-10 13:00:00,44.38,44.38,43.91,43.99,15900.0,40.0412,40.0412,39.6172,39.6894,15900.0
2008-09-10 13:30:00,43.96,44.16,43.88,43.9,27700.0,39.6623,39.8428,39.5901,39.6082,27700.0
2008-09-10 14:00:00,43.88,44.08,43.88,44.0,48300.0,39.5901,39.7706,39.5901,39.6984,48300.0
2008-09-10 14:30:00,44.0,44.07,43.94,44.0,39400.0,39.6984,39.7616,39.6443,39.6984,39400.0
2008-09-10 15:00:00,44.0,44.08,43.86,44.0,39100.0,39.6984,39.7706,39.5721,39.6984,39100.0
2008-09-10 15:30:00,44.0,44.0,43.63,43.77,27300.0,39.6984,39.6984,39.3646,39.4909,27300.0
2008-09-11 09:30:00,43.41,43.99,43.41,43.97,5600.0,39.1661,39.6894,39.1661,39.6713,5600.0
2008-09-11 10:00:00,43.93,44.44,43.93,44.24,5200.0,39.6352,40.0954,39.6352,39.9149,5200.0
2008-09-11 10:30:00,44.27,44.27,43.89,44.0,7900.0,39.942,39.942,39.5991,39.6984,7900.0
2008-09-11 11:00:00,44.01,44.2,43.98,44.15,10300.0,39.7074,39.8788,39.6803,39.8337,10300.0
2008-09-11 11:30:00,44.16,44.27,44.05,44.05,9900.0,39.8428,39.942,39.7435,39.7435,9900.0
2008-09-11 12:00:00,44.14,44.4,44.14,44.33,4500.0,39.8247,40.0593,39.8247,39.9961,4500.0
2008-09-11 12:30:00,44.25,44.6,44.25,44.47,10300.0,39.924,40.2397,39.924,40.1224,10300.0
2008-09-11 13:00:00,44.47,44.52,44.31,44.44,8900.0,40.1224,40.1676,39.9781,40.0954,8900.0
2008-09-11 13:30:00,44.51,44.51,44.37,44.5,9500.0,40.1585,40.1585,40.0322,40.1495,9500.0
2008-09-11 14:00:00,44.47,44.9,44.35,44.85,17800.0,40.1224,40.5104,40.0142,40.4653,17800.0
2008-09-11 14:30:00,44.88,45.0,44.8,44.9,21300.0,40.4924,40.6006,40.4202,40.5104,21300.0
2008-09-11 15:00:00,44.91,45.03,44.85,44.87,24400.0,40.5194,40.6277,40.4653,40.4833,24400.0
2008-09-11 15:30:00,44.86,44.99,44.68,44.97,44100.0,40.4743,40.5916,40.3119,40.5736,44100.0
2008-09-12 09:30:00,44.65,44.7,44.24,44.54,8600.0,40.2848,40.33,39.9149,40.1856,8600.0
2008-09-12 10:00:00,44.42,44.63,44.42,44.5,13200.0,40.0773,40.2668,40.0773,40.1495,13200.0
2008-09-12 10:30:00,44.52,44.74,44.44,44.74,18700.0,40.1676,40.366,40.0954,40.366,18700.0
2008-09-12 11:00:00,44.75,44.93,44.53,44.83,15700.0,40.3751,40.5375,40.1766,40.4472,15700.0
2008-09-12 11:30:00,44.84,44.92,44.7,44.7,7200.0,40.4563,40.5285,40.33,40.33,7200.0
2008-09-12 12:00:00,44.7,45.04,44.61,45.04,7200.0,40.33,40.6367,40.2488,40.6367,7200.0
2008-09-12 12:30:00,45.06,45.06,44.7,44.7,4100.0,40.6548,40.6548,40.33,40.33,4100.0
2008-09-12 13:00:00,44.83,44.93,44.7,44.93,2600.0,40.4472,40.5375,40.33,40.5375,2600.0
2008-09-12 13:30:00,44.89,45.04,44.74,44.97,19100.0,40.5014,40.6367,40.366,40.5736,19100.0
2008-09-12 14:00:00,45.0,45.02,44.67,44.83,25700.0,40.6006,40.6187,40.3029,40.4472,25700.0
2008-09-12 14:30:00,44.84,44.98,44.71,44.89,15100.0,40.4563,40.5826,40.339,40.5014,15100.0
2008-09-12 15:00:00,44.86,44.91,44.62,44.69,11000.0,40.4743,40.5194,40.2578,40.3209,11000.0
2008-09-12 15:30:00,44.73,44.9,44.7,44.89,8200.0,40.357,40.5104,40.33,40.5014,8200.0
2008-09-15 09:30:00,44.3,44.31,43.94,44.1,8000.0,39.9691,39.9781,39.6443,39.7886,8000.0
2008-09-15 10:00:00,44.1,44.39,44.05,44.36,6100.0,39.7886,40.0503,39.7435,40.0232,6100.0
2008-09-15 10:30:00,44.43,44.9,44.35,44.9,10700.0,40.0864,40.5104,40.0142,40.5104,10700.0
2008-09-15 11:00:00,44.83,44.83,44.18,44.21,4700.0,40.4472,40.4472,39.8608,39.8879,4700.0
2008-09-15 11:30:00,44.19,44.33,44.15,44.17,8000.0,39.8698,39.9961,39.8337,39.8518,8000.0
2008-09-15 12:00:00,44.17,44.48,44.17,44.44,6200.0,39.8518,40.1315,39.8518,40.0954,6200.0
2008-09-15 12:30:00,44.33,44.52,44.26,44.27,2800.0,39.9961,40.1676,39.933,39.942,2800.0
2008-09-15 13:00:00,44.25,44.29,44.17,44.17,2700.0,39.924,39.96,39.8518,39.8518,2700.0
2008-09-15 13:30:00,44.27,44.27,44.0,44.26,7300.0,39.942,39.942,39.6984,39.933,7300.0
2008-09-15 14:00:00,44.25,44.85,44.25,44.83,12400.0,39.924,40.4653,39.924,40.4472,12400.0
2008-09-15 14:30:00,44.84,45.48,44.81,45.33,29400.0,40.4563,41.0337,40.4292,40.8984,29400.0
2008-09-15 15:00:00,45.33,45.33,44.57,44.63,32900.0,40.8984,40.8984,40.2127,40.2668,32900.0
2008-09-15 15:30:00,44.64,45.1,44.51,44.99,37200.0,40.2758,40.6909,40.1585,40.5916,37200.0
2008-09-16 09:30:00,44.35,45.65,44.3,45.63,16800.0,40.0142,41.1871,39.9691,41.169,16800.0
2008-09-16 10:00:00,45.58,45.72,45.17,45.19,30400.0,41.1239,41.2502,40.754,40.7721,30400.0
2008-09-16 10:30:00,45.25,45.41,44.59,44.71,36300.0,40.8262,40.9705,40.2307,40.339,36300.0
2008-09-16 11:00:00,44.71,44.97,44.54,44.62,13300.0,40.339,40.5736,40.1856,40.2578,13300.0
2008-09-16 11:30:00,44.68,45.05,44.68,44.79,11700.0,40.3119,40.6457,40.3119,40.4112,11700.0
2008-09-16 12:00:00,44.8,44.83,44.33,44.33,16500.0,40.4202,40.4472,39.9961,39.9961,16500.0
2008-09-16 12:30:00,44.34,44.48,44.33,44.4,6900.0,40.0052,40.1315,39.9961,40.0593,6900.0
2008-09-16 13:00:00,44.39,44.4,43.92,44.04,12400.0,40.0503,40.0593,39.6262,39.7345,12400.0
2008-09-16 13:30:00,44.03,44.27,43.77,43.96,27800.0,39.7255,39.942,39.4909,39.6623,27800.0
2008-09-16 14:00:00,43.96,44.07,42.97,43.51,37700.0,39.6623,39.7616,38.7691,39.2563,37700.0
2008-09-16 14:30:00,43.44,44.34,43.4,44.28,21700.0,39.1931,40.0052,39.1571,39.951,21700.0
2008-09-16 15:00:00,44.25,44.86,44.23,44.74,28000.0,39.924,40.4743,39.9059,40.366,28000.0
2008-09-16 15:30:00,44.72,45.1,44.69,45.04,27900.0,40.348,40.6909,40.3209,40.6367,27900.0
2008-09-17 09:30:00,44.95,44.96,43.63,43.98,30000.0,40.5555,40.5645,39.3646,39.6803,30000.0
2008-09-17 10:00:00,43.97,44.12,43.73,43.82,17500.0,39.6713,39.8067,39.4548,39.536,17500.0
2008-09-17 10:30:00,43.81,43.84,43.03,43.29,14600.0,39.527,39.554,38.8232,39.0578,14600.0
2008-09-17 11:00:00,43.35,43.45,43.3,43.32,10600.0,39.1119,39.2022,39.0668,39.0849,10600.0
2008-09-17 11:30:00,43.29,43.54,43.08,43.1,21800.0,39.0578,39.2834,38.8683,38.8864,21800.0
2008-09-17 12:00:00,43.06,43.37,42.68,43.37,19400.0,38.8503,39.13,38.5074,39.13,19400.0
2008-09-17 12:30:00,43.37,43.73,43.37,43.46,12100.0,39.13,39.4548,39.13,39.2112,12100.0
2008-09-17 13:00:00,43.4,43.46,43.06,43.14,27100.0,39.1571,39.2112,38.8503,38.9225,27100.0
2008-09-17 13:30:00,43.16,43.34,43.1,43.22,11900.0,38.9405,39.1029,38.8864,38.9946,11900.0
2008-09-17 14:00:00,43.28,43.41,43.13,43.25,26800.0,39.0488,39.1661,38.9134,39.0217,26800.0
2008-09-17 14:30:00,43.27,43.4,43.07,43.21,18400.0,39.0398,39.1571,38.8593,38.9856,18400.0
2008-09-17 15:00:00,43.17,43.85,43.16,43.77,34500.0,38.9495,39.5631,38.9405,39.4909,34500.0
2008-09-17 15:30:00,43.76,43.86,43.34,43.36,56600.0,39.4819,39.5721,39.1029,39.121,56600.0
2008-09-18 09:30:00,43.81,44.65,43.81,44.59,16900.0,39.527,40.2848,39.527,40.2307,16900.0
2008-09-18 10:00:00,44.67,44.73,43.7,43.74,29300.0,40.3029,40.357,39.4277,39.4638,29300.0
2008-09-18 10:30:00,43.79,44.13,43.39,43.39,27300.0,39.5089,39.8157,39.148,39.148,27300.0
2008-09-18 11:00:00,43.41,43.59,43.29,43.31,28400.0,39.1661,39.3285,39.0578,39.0759,28400.0
2008-09-18 11:30:00,43.23,43.54,42.8,43.51,29500.0,39.0037,39.2834,38.6157,39.2563,29500.0
2008-09-18 12:00:00,43.55,44.28,43.52,44.28,18800.0,39.2924,39.951,39.2653,39.951,18800.0
2008-09-18 12:30:00,44.33,44.85,44.21,44.7,47500.0,39.9961,40.4653,39.8879,40.33,47500.0
2008-09-18 13:00:00,44.73,45.4,44.5,45.4,40200.0,40.357,40.9615,40.1495,40.9615,40200.0
2008-09-18 13:30:00,45.47,46.04,45.4,45.83,35300.0,41.0247,41.539,40.9615,41.3495,35300.0
2008-09-18 14:00:00,45.85,46.51,45.63,46.45,48300.0,41.3675,41.963,41.169,41.9089,48300.0
2008-09-18 14:30:00,46.4,47.23,46.4,47.03,38800.0,41.8638,42.6126,41.8638,42.4322,38800.0
2008-09-18 15:00:00,47.05,47.52,47.0,47.11,52200.0,42.4502,42.8743,42.4051,42.5043,52200.0
2008-09-18 15:30:00,47.08,47.81,46.77,46.79,41300.0,42.4773,43.1359,42.1976,42.2156,41300.0
2008-09-19 09:30:00,48.78,50.79,47.19,47.65,273600.0,44.0111,45.8246,42.5765,42.9916,273600.0
2008-09-19 10:00:00,47.59,47.59,46.87,46.97,41200.0,42.9374,42.9374,42.2878,42.378,41200.0
2008-09-19 10:30:00,46.98,46.99,46.31,46.41,18500.0,42.3871,42.3961,41.7826,41.8728,18500.0
2008-09-19 11:00:00,46.38,46.5,45.83,45.95,41000.0,41.8457,41.954,41.3495,41.4578,41000.0
2008-09-19 11:30:00,45.91,45.93,45.66,45.79,61300.0,41.4217,41.4397,41.1961,41.3134,61300.0
2008-09-19 12:00:00,45.78,45.87,45.67,45.85,20800.0,41.3044,41.3856,41.2051,41.3675,20800.0
2008-09-19 12:30:00,45.84,45.85,45.5,45.6,26100.0,41.3585,41.3675,41.0517,41.142,26100.0
2008-09-19 13:00:00,45.6,45.65,45.38,45.53,28500.0,41.142,41.1871,40.9435,41.0788,28500.0
2008-09-19 13:30:00,45.59,45.7,45.53,45.64,36300.0,41.1329,41.2322,41.0788,41.1781,36300.0
2008-09-19 14:00:00,45.62,45.69,44.99,45.01,32600.0,41.16,41.2232,40.5916,40.6097,32600.0
2008-09-19 14:30:00,45.03,45.03,44.8,44.88,49100.0,40.6277,40.6277,40.4202,40.4924,49100.0
2008-09-19 15:00:00,44.88,44.9,44.64,44.82,47900.0,40.4924,40.5104,40.2758,40.4382,47900.0
2008-09-19 15:30:00,44.81,45.25,44.74,45.23,98600.0,40.4292,40.8262,40.366,40.8081,98600.0
2008-09-22 09:30:00,44.72,45.2,44.62,44.78,8300.0,40.348,40.7811,40.2578,40.4021,8300.0
2008-09-22 10:00:00,44.78,45.14,44.71,45.0,9800.0,40.4021,40.7269,40.339,40.6006,9800.0
2008-09-22 10:30:00,45.03,45.12,44.9,45.0,11500.0,40.6277,40.7089,40.5104,40.6006,11500.0
2008-09-22 11:00:00,45.0,45.11,44.84,45.02,7000.0,40.6006,40.6999,40.4563,40.6187,7000.0
2008-09-22 11:30:00,44.92,45.07,44.76,45.07,4800.0,40.5285,40.6638,40.3841,40.6638,4800.0
2008-09-22 12:00:00,45.0,45.06,44.75,44.96,5000.0,40.6006,40.6548,40.3751,40.5645,5000.0
2008-09-22 12:30:00,44.96,45.15,44.93,44.98,6300.0,40.5645,40.736,40.5375,40.5826,6300.0
2008-09-22 13:00:00,45.03,45.03,44.62,44.62,7700.0,40.6277,40.6277,40.2578,40.2578,7700.0
2008-09-22 13:30:00,44.56,44.61,44.0,44.12,12400.0,40.2036,40.2488,39.6984,39.8067,12400.0
2008-09-22 14:00:00,44.12,44.56,44.12,44.52,11300.0,39.8067,40.2036,39.8067,40.1676,11300.0
2008-09-22 14:30:00,44.57,44.68,44.22,44.29,10300.0,40.2127,40.3119,39.8969,39.96,10300.0
2008-09-22 15:00:00,44.24,44.5,44.0,44.14,18600.0,39.9149,40.1495,39.6984,39.8247,18600.0
2008-09-22 15:30:00,44.13,44.13,43.65,43.84,24100.0,39.8157,39.8157,39.3826,39.554,24100.0
2008-09-23 09:30:00,43.78,44.04,43.67,43.91,5800.0,39.4999,39.7345,39.4007,39.6172,5800.0
2008-09-23 10:00:00,43.88,43.99,43.57,43.93,12400.0,39.5901,39.6894,39.3104,39.6352,12400.0
2008-09-23 10:30:00,43.9,43.94,43.55,43.58,9800.0,39.6082,39.6443,39.2924,39.3195,9800.0
2008-09-23 11:00:00,43.65,44.21,43.64,44.13,5500.0,39.3826,39.8879,39.3736,39.8157,5500.0
2008-09-23 11:30:00,44.17,44.29,43.78,43.78,8400.0,39.8518,39.96,39.4999,39.4999,8400.0
2008-09-23 12:00:00,43.72,43.85,43.52,43.55,4500.0,39.4458,39.5631,39.2653,39.2924,4500.0
2008-09-23 12:30:00,43.51,43.75,43.5,43.75,3500.0,39.2563,39.4728,39.2473,39.4728,3500.0
2008-09-23 13:00:00,43.67,43.76,43.5,43.67,9200.0,39.4007,39.4819,39.2473,39.4007,9200.0
2008-09-23 13:30:00,43.6,43.61,43.29,43.5,17700.0,39.3375,39.3465,39.0578,39.2473,17700.0
2008-09-23 14:00:00,43.47,43.59,43.31,43.55,17800.0,39.2202,39.3285,39.0759,39.2924,17800.0
2008-09-23 14:30:00,43.62,43.77,43.43,43.5,30100.0,39.3555,39.4909,39.1841,39.2473,30100.0
2008-09-23 15:00:00,43.51,43.61,43.21,43.43,16700.0,39.2563,39.3465,38.9856,39.1841,16700.0
2008-09-23 15:30:00,43.38,43.62,43.18,43.31,16000.0,39.139,39.3555,38.9586,39.0759,16000.0
2008-09-24 09:30:00,43.38,43.56,42.88,43.0,5700.0,39.139,39.3014,38.6879,38.7962,5700.0
2008-09-24 10:00:00,42.96,43.17,42.96,43.08,10800.0,38.7601,38.9495,38.7601,38.8683,10800.0
2008-09-24 10:30:00,43.15,43.51,43.15,43.41,3300.0,38.9315,39.2563,38.9315,39.1661,3300.0
2008-09-24 11:00:00,43.41,43.41,42.83,42.86,3100.0,39.1661,39.1661,38.6428,38.6698,3100.0
2008-09-24 11:30:00,42.93,42.94,42.42,42.71,6900.0,38.733,38.742,38.2729,38.5345,6900.0
2008-09-24 12:00:00,42.74,42.85,42.64,42.64,5300.0,38.5616,38.6608,38.4714,38.4714,5300.0
2008-09-24 12:30:00,42.64,42.81,42.63,42.64,4200.0,38.4714,38.6247,38.4623,38.4714,4200.0
2008-09-24 13:00:00,42.66,42.66,42.44,42.47,7900.0,38.4894,38.4894,38.2909,38.318,7900.0
2008-09-24 13:30:00,42.46,42.62,42.42,42.53,8300.0,38.3089,38.4533,38.2729,38.3721,8300.0
2008-09-24 14:00:00,42.54,42.55,42.32,42.45,6900.0,38.3811,38.3902,38.1826,38.2999,6900.0
2008-09-24 14:30:00,42.45,42.53,42.41,42.41,11900.0,38.2999,38.3721,38.2638,38.2638,11900.0
2008-09-24 15:00:00,42.39,42.48,42.25,42.35,10700.0,38.2458,38.327,38.1195,38.2097,10700.0
2008-09-24 15:30:00,42.36,42.49,42.09,42.17,23000.0,38.2187,38.336,37.9751,38.0473,23000.0
2008-09-25 09:30:00,42.4,42.71,42.28,42.63,6400.0,38.2548,38.5345,38.1465,38.4623,6400.0
2008-09-25 10:00:00,42.61,42.8,42.46,42.74,11100.0,38.4443,38.6157,38.3089,38.5616,11100.0
2008-09-25 10:30:00,42.84,43.0,42.74,42.8,10400.0,38.6518,38.7962,38.5616,38.6157,10400.0
2008-09-25 11:00:00,42.84,42.86,42.42,42.42,12800.0,38.6518,38.6698,38.2729,38.2729,12800.0
2008-09-25 11:30:00,42.45,42.55,42.2,42.23,9600.0,38.2999,38.3902,38.0744,38.1014,9600.0
2008-09-25 12:00:00,42.23,42.39,41.88,41.88,11100.0,38.1014,38.2458,37.7857,37.7857,11100.0
2008-09-25 12:30:00,41.92,42.35,41.92,41.95,18800.0,37.8217,38.2097,37.8217,37.8488,18800.0
2008-09-25 13:00:00,41.94,42.12,41.74,41.84,15700.0,37.8398,38.0022,37.6593,37.7496,15700.0
2008-09-25 13:30:00,41.91,41.99,41.79,41.98,14200.0,37.8127,37.8849,37.7045,37.8759,14200.0
2008-09-25 14:00:00,41.97,41.97,41.7,41.8,8300.0,37.8669,37.8669,37.6233,37.7135,8300.0
2008-09-25 14:30:00,41.76,42.08,41.72,42.08,6700.0,37.6774,37.9661,37.6413,37.9661,6700.0
2008-09-25 15:00:00,42.02,42.23,41.99,42.21,10000.0,37.912,38.1014,37.8849,38.0834,10000.0
2008-09-25 15:30:00,42.18,42.28,42.04,42.15,24900.0,38.0563,38.1465,37.93,38.0293,24900.0
2008-09-26 09:30:00,41.42,41.42,40.65,41.03,22300.0,37.3706,37.3706,36.6759,37.0188,22300.0
2008-09-26 10:00:00,41.06,41.58,41.03,41.25,18100.0,37.0458,37.515,37.0188,37.2172,18100.0
2008-09-26 10:30:00,41.25,41.55,41.22,41.33,15200.0,37.2172,37.4879,37.1902,37.2894,15200.0
2008-09-26 11:00:00,41.28,41.3,41.03,41.17,13900.0,37.2443,37.2624,37.0188,37.1451,13900.0
2008-09-26 11:30:00,41.08,41.52,41.08,41.51,12900.0,37.0639,37.4608,37.0639,37.4518,12900.0
2008-09-26 12:00:00,41.46,41.78,41.46,41.71,5300.0,37.4067,37.6954,37.4067,37.6323,5300.0
2008-09-26 12:30:00,41.69,41.77,41.56,41.6,2900.0,37.6142,37.6864,37.4969,37.533,2900.0
2008-09-26 13:00:00,41.61,42.23,41.53,42.08,11700.0,37.542,38.1014,37.4699,37.9661,11700.0
2008-09-26 13:30:00,41.97,42.17,41.83,41.92,8100.0,37.8669,38.0473,37.7405,37.8217,8100.0
2008-09-26 14:00:00,41.9,42.25,41.9,42.15,11400.0,37.8037,38.1195,37.8037,38.0293,11400.0
2008-09-26 14:30:00,42.14,42.19,41.98,41.98,11100.0,38.0202,38.0653,37.8759,37.8759,11100.0
2008-09-26 15:00:00,41.93,42.22,41.75,42.22,13500.0,37.8308,38.0924,37.6684,38.0924,13500.0
2008-09-26 15:30:00,42.22,42.37,42.05,42.27,35900.0,38.0924,38.2277,37.939,38.1375,35900.0
2008-09-29 09:30:00,41.79,42.11,41.44,41.59,12700.0,37.7045,37.9932,37.3887,37.524,12700.0
2008-09-29 10:00:00,41.71,41.94,41.46,41.5,13900.0,37.6323,37.8398,37.4067,37.4428,13900.0
2008-09-29 10:30:00,41.59,42.05,41.51,42.05,19400.0,37.524,37.939,37.4518,37.939,19400.0
2008-09-29 11:00:00,42.09,42.47,42.09,42.4,23800.0,37.9751,38.318,37.9751,38.2548,23800.0
2008-09-29 11:30:00,42.4,42.56,42.2,42.45,20900.0,38.2548,38.3992,38.0744,38.2999,20900.0
2008-09-29 12:00:00,42.35,42.38,41.73,42.08,13200.0,38.2097,38.2368,37.6503,37.9661,13200.0
2008-09-29 12:30:00,42.08,42.46,42.04,42.45,11100.0,37.9661,38.3089,37.93,38.2999,11100.0
2008-09-29 13:00:00,42.43,42.43,41.79,42.21,16400.0,38.2819,38.2819,37.7045,38.0834,16400.0
2008-09-29 13:30:00,42.26,42.41,41.26,41.48,18500.0,38.1285,38.2638,37.2263,37.4248,18500.0
2008-09-29 14:00:00,41.51,41.99,41.44,41.56,23600.0,37.4518,37.8849,37.3887,37.4969,23600.0
2008-09-29 14:30:00,41.63,41.94,41.3,41.31,19100.0,37.5601,37.8398,37.2624,37.2714,19100.0
2008-09-29 15:00:00,41.33,41.41,41.04,41.11,22600.0,37.2894,37.3616,37.0278,37.0909,22600.0
2008-09-29 15:30:00,41.11,41.13,40.68,40.8,45800.0,37.0909,37.109,36.703,36.8112,45800.0
2008-09-30 09:30:00,41.08,41.33,40.09,40.34,5700.0,37.0639,37.2894,36.1707,36.3962,5700.0
2008-09-30 10:00:00,40.26,40.47,40.0,40.11,10800.0,36.324,36.5135,36.0894,36.1887,10800.0
2008-09-30 10:30:00,40.11,40.15,39.79,39.97,15600.0,36.1887,36.2248,35.9,36.0624,15600.0
2008-09-30 11:00:00,39.97,40.59,39.9,40.45,9600.0,36.0624,36.6218,35.9992,36.4955,9600.0
2008-09-30 11:30:00,40.45,40.64,40.26,40.64,9500.0,36.4955,36.6669,36.324,36.6669,9500.0
2008-09-30 12:00:00,40.76,40.76,40.28,40.32,7600.0,36.7751,36.7751,36.3421,36.3782,7600.0
2008-09-30 12:30:00,40.32,40.47,40.25,40.29,16600.0,36.3782,36.5135,36.315,36.3511,16600.0
2008-09-30 13:00:00,40.29,40.41,40.17,40.34,9300.0,36.3511,36.4594,36.2428,36.3962,9300.0
2008-09-30 13:30:00,40.38,40.42,40.19,40.23,8500.0,36.4323,36.4684,36.2609,36.297,8500.0
2008-09-30 14:00:00,40.25,40.35,40.22,40.28,10900.0,36.315,36.4052,36.2879,36.3421,10900.0
2008-09-30 14:30:00,40.3,40.39,40.23,40.23,11800.0,36.3601,36.4413,36.297,36.297,11800.0
2008-09-30 15:00:00,40.31,40.52,40.22,40.45,20300.0,36.3691,36.5586,36.2879,36.4955,20300.0
2008-09-30 15:30:00,40.49,41.3,40.3,41.3,48800.0,36.5315,37.2624,36.3601,37.2624,48800.0
2008-10-01 09:30:00,40.73,41.45,40.73,41.41,7400.0,36.7481,37.3977,36.7481,37.3616,7400.0
2008-10-01 10:00:00,41.42,41.48,41.06,41.15,18400.0,37.3706,37.4248,37.0458,37.127,18400.0
2008-10-01 10:30:00,41.14,41.19,40.79,40.9,6800.0,37.118,37.1631,36.8022,36.9015,6800.0
2008-10-01 11:00:00,40.94,41.45,40.89,41.28,11400.0,36.9376,37.3977,36.8924,37.2443,11400.0
2008-10-01 11:30:00,41.31,41.63,41.24,41.3,18300.0,37.2714,37.5601,37.2082,37.2624,18300.0
2008-10-01 12:00:00,41.25,41.31,40.73,40.82,23800.0,37.2172,37.2714,36.7481,36.8293,23800.0
2008-10-01 12:30:00,40.84,41.16,40.73,41.01,10800.0,36.8473,37.136,36.7481,37.0007,10800.0
2008-10-01 13:00:00,41.06,41.36,41.06,41.34,7500.0,37.0458,37.3165,37.0458,37.2984,7500.0
2008-10-01 13:30:00,41.38,41.51,41.06,41.27,16800.0,37.3345,37.4518,37.0458,37.2353,16800.0
2008-10-01 14:00:00,41.34,41.45,41.17,41.27,8800.0,37.2984,37.3977,37.1451,37.2353,8800.0
2008-10-01 14:30:00,41.25,41.42,41.22,41.28,5900.0,37.2172,37.3706,37.1902,37.2443,5900.0
2008-10-01 15:00:00,41.31,41.47,41.19,41.34,10400.0,37.2714,37.4157,37.1631,37.2984,10400.0
2008-10-01 15:30:00,41.34,41.44,41.12,41.39,16300.0,37.2984,37.3887,37.1,37.3436,16300.0
2008-10-02 09:30:00,41.29,41.29,40.72,40.86,6700.0,37.2533,37.2533,36.7391,36.8654,6700.0
2008-10-02 10:00:00,40.88,41.05,40.85,40.94,15200.0,36.8834,37.0368,36.8563,36.9376,15200.0
2008-10-02 10:30:00,40.95,41.05,40.41,40.69,27600.0,36.9466,37.0368,36.4594,36.712,27600.0
2008-10-02 11:00:00,40.68,40.68,40.05,40.39,6500.0,36.703,36.703,36.1346,36.4413,6500.0
2008-10-02 11:30:00,40.36,40.88,40.26,40.79,33300.0,36.4143,36.8834,36.324,36.8022,33300.0
2008-10-02 12:00:00,40.8,40.93,40.8,40.85,7700.0,36.8112,36.9285,36.8112,36.8563,7700.0
2008-10-02 12:30:00,40.89,40.89,40.67,40.81,7600.0,36.8924,36.8924,36.6939,36.8203,7600.0
2008-10-02 13:00:00,40.8,40.8,40.59,40.76,15300.0,36.8112,36.8112,36.6218,36.7751,15300.0
2008-10-02 13:30:00,40.75,40.8,40.65,40.65,18100.0,36.7661,36.8112,36.6759,36.6759,18100.0
2008-10-02 14:00:00,40.65,40.67,40.24,40.39,23300.0,36.6759,36.6939,36.306,36.4413,23300.0
2008-10-02 14:30:00,40.41,40.41,39.94,40.1,23600.0,36.4594,36.4594,36.0353,36.1797,23600.0
2008-10-02 15:00:00,40.06,40.18,39.9,39.92,35300.0,36.1436,36.2519,35.9992,36.0173,35300.0
2008-10-02 15:30:00,39.93,40.18,39.71,39.96,23500.0,36.0263,36.2519,35.8278,36.0534,23500.0
2008-10-03 09:30:00,40.36,40.94,40.28,40.73,5800.0,36.4143,36.9376,36.3421,36.7481,5800.0
2008-10-03 10:00:00,40.66,40.9,40.66,40.67,5800.0,36.6849,36.9015,36.6849,36.6939,5800.0
2008-10-03 10:30:00,40.73,41.0,40.71,40.99,12100.0,36.7481,36.9917,36.73,36.9827,12100.0
2008-10-03 11:00:00,41.0,41.3,40.96,41.06,12300.0,36.9917,37.2624,36.9556,37.0458,12300.0
2008-10-03 11:30:00,41.06,41.16,40.68,40.81,7700.0,37.0458,37.136,36.703,36.8203,7700.0
2008-10-03 12:00:00,40.86,41.12,40.84,40.96,5300.0,36.8654,37.1,36.8473,36.9556,5300.0
2008-10-03 12:30:00,40.96,41.24,40.93,41.11,16300.0,36.9556,37.2082,36.9285,37.0909,16300.0
2008-10-03 13:00:00,41.17,41.32,40.41,40.41,21600.0,37.1451,37.2804,36.4594,36.4594,21600.0
2008-10-03 13:30:00,40.52,41.0,40.14,40.4,11300.0,36.5586,36.9917,36.2158,36.4503,11300.0
2008-10-03 14:00:00,40.5,40.51,39.9,39.93,24400.0,36.5406,36.5496,35.9992,36.0263,24400.0
2008-10-03 14:30:00,40.0,40.0,39.51,39.75,20900.0,36.0894,36.0894,35.6474,35.8639,20900.0
2008-10-03 15:00:00,39.75,39.84,39.49,39.58,22700.0,35.8639,35.9451,35.6293,35.7105,22700.0
2008-10-03 15:30:00,39.56,39.85,39.21,39.28,29500.0,35.6925,35.9541,35.3767,35.4398,29500.0
2008-10-06 09:30:00,38.82,39.49,38.57,38.92,14000.0,35.0248,35.6293,34.7993,35.115,14000.0
2008-10-06 10:00:00,38.99,39.0,38.05,38.06,25800.0,35.1782,35.1872,34.3301,34.3391,25800.0
2008-10-06 10:30:00,38.06,38.22,37.31,37.68,19000.0,34.3391,34.4835,33.6624,33.9963,19000.0
2008-10-06 11:00:00,37.75,38.85,37.65,38.76,14200.0,34.0594,35.0519,33.9692,34.9707,14200.0
2008-10-06 11:30:00,38.77,38.9,38.5,38.71,12000.0,34.9797,35.097,34.7361,34.9256,12000.0
2008-10-06 12:00:00,38.85,39.0,38.33,38.85,18700.0,35.0519,35.1872,34.5827,35.0519,18700.0
2008-10-06 12:30:00,38.82,38.83,38.0,38.3,18300.0,35.0248,35.0338,34.285,34.5556,18300.0
2008-10-06 13:00:00,38.25,38.63,38.25,38.56,10800.0,34.5105,34.8534,34.5105,34.7902,10800.0
2008-10-06 13:30:00,38.55,38.65,38.16,38.47,18200.0,34.7812,34.8714,34.4293,34.709,18200.0
2008-10-06 14:00:00,38.37,38.64,38.25,38.3,92800.0,34.6188,34.8624,34.5105,34.5556,92800.0
2008-10-06 14:30:00,38.27,38.41,37.44,37.88,81400.0,34.5286,34.6549,33.7797,34.1767,81400.0
2008-10-06 15:00:00,37.84,38.91,37.51,38.82,39300.0,34.1406,35.106,33.8429,35.0248,39300.0
2008-10-06 15:30:00,38.91,39.09,38.49,38.51,46500.0,35.106,35.2684,34.7271,34.7451,46500.0
2008-10-07 09:30:00,38.38,38.64,37.88,38.27,15100.0,34.6278,34.8624,34.1767,34.5286,15100.0
2008-10-07 10:00:00,38.31,38.55,38.05,38.33,16500.0,34.5647,34.7812,34.3301,34.5827,16500.0
2008-10-07 10:30:00,38.52,38.55,38.25,38.42,22300.0,34.7541,34.7812,34.5105,34.6639,22300.0
2008-10-07 11:00:00,38.48,38.59,37.66,37.82,18700.0,34.718,34.8173,33.9782,34.1226,18700.0
2008-10-07 11:30:00,37.84,38.32,37.82,38.01,37300.0,34.1406,34.5737,34.1226,34.294,37300.0
2008-10-07 12:00:00,38.0,38.19,37.83,37.83,7600.0,34.285,34.4564,34.1316,34.1316,7600.0
2008-10-07 12:30:00,37.88,38.16,37.8,38.06,25400.0,34.1767,34.4293,34.1045,34.3391,25400.0
2008-10-07 13:00:00,38.01,38.23,37.56,37.72,23000.0,34.294,34.4925,33.888,34.0324,23000.0
2008-10-07 13:30:00,37.75,37.83,37.23,37.33,14700.0,34.0594,34.1316,33.5903,33.6805,14700.0
2008-10-07 14:00:00,37.29,37.84,37.19,37.74,16200.0,33.6444,34.1406,33.5542,34.0504,16200.0
2008-10-07 14:30:00,37.73,38.14,37.3,37.46,22000.0,34.0414,34.4113,33.6534,33.7978,22000.0
2008-10-07 15:00:00,37.37,37.74,36.91,37.04,36200.0,33.7166,34.0504,33.3015,33.4188,36200.0
2008-10-07 15:30:00,37.13,37.17,36.3,36.45,58800.0,33.5,33.5361,32.7512,32.8865,58800.0
2008-10-08 09:30:00,35.64,36.36,35.31,36.36,25000.0,32.1557,32.8053,31.858,32.8053,25000.0
2008-10-08 10:00:00,36.3,36.45,35.9,35.97,16600.0,32.7512,32.8865,32.3903,32.4534,16600.0
2008-10-08 10:30:00,36.0,36.02,35.56,35.79,34700.0,32.4805,32.4985,32.0835,32.291,34700.0
2008-10-08 11:00:00,35.85,36.21,35.6,35.77,25900.0,32.3452,32.67,32.1196,32.273,25900.0
2008-10-08 11:30:00,35.79,35.89,34.93,35.05,20700.0,32.291,32.3813,31.5151,31.6234,20700.0
2008-10-08 12:00:00,35.33,35.33,34.57,34.7,18300.0,31.876,31.876,31.1903,31.3076,18300.0
2008-10-08 12:30:00,34.62,35.17,34.36,35.17,35400.0,31.2354,31.7316,31.0008,31.7316,35400.0
2008-10-08 13:00:00,35.17,35.86,35.16,35.45,20400.0,31.7316,32.3542,31.7226,31.9843,20400.0
2008-10-08 13:30:00,35.47,35.96,35.34,35.85,30400.0,32.0023,32.4444,31.885,32.3452,30400.0
2008-10-08 14:00:00,35.84,35.87,35.55,35.83,34100.0,32.3361,32.3632,32.0745,32.3271,34100.0
2008-10-08 14:30:00,35.79,35.91,35.45,35.81,31100.0,32.291,32.3993,31.9843,32.3091,31100.0
2008-10-08 15:00:00,35.71,35.81,35.44,35.59,36300.0,32.2189,32.3091,31.9753,32.1106,36300.0
2008-10-08 15:30:00,35.65,35.77,34.66,34.81,72000.0,32.1647,32.273,31.2715,31.4068,72000.0
2008-10-09 09:30:00,34.92,35.06,34.48,34.7,13800.0,31.5061,31.6324,31.1091,31.3076,13800.0
2008-10-09 10:00:00,34.73,34.73,34.26,34.26,15900.0,31.3347,31.3347,30.9106,30.9106,15900.0
2008-10-09 10:30:00,34.29,34.46,33.74,33.95,13700.0,30.9377,31.0911,30.4415,30.6309,13700.0
2008-10-09 11:00:00,33.89,34.42,33.26,34.38,26300.0,30.5768,31.055,30.0084,31.0189,26300.0
2008-10-09 11:30:00,34.44,34.74,34.31,34.52,23900.0,31.073,31.3437,30.9557,31.1452,23900.0
2008-10-09 12:00:00,34.56,35.15,34.56,35.0,33300.0,31.1813,31.7136,31.1813,31.5783,33300.0
2008-10-09 12:30:00,35.06,35.21,34.75,34.83,27300.0,31.6324,31.7677,31.3527,31.4249,27300.0
2008-10-09 13:00:00,34.89,35.07,34.57,34.95,29600.0,31.479,31.6414,31.1903,31.5332,29600.0
2008-10-09 13:30:00,35.03,35.24,34.87,35.08,28000.0,31.6053,31.7948,31.461,31.6504,28000.0
2008-10-09 14:00:00,35.19,35.19,34.54,34.77,11500.0,31.7497,31.7497,31.1632,31.3708,11500.0
2008-10-09 14:30:00,34.8,34.81,34.46,34.51,10500.0,31.3978,31.4068,31.0911,31.1362,10500.0
2008-10-09 15:00:00,34.48,34.48,33.67,33.96,30300.0,31.1091,31.1091,30.3783,30.6399,30300.0
2008-10-09 15:30:00,33.93,34.04,32.74,32.76,55100.0,30.6129,30.7121,29.5392,29.5573,55100.0
2008-10-10 09:30:00,31.67,32.85,29.0,32.49,32600.0,28.5738,29.6385,26.1649,29.3137,32600.0
2008-10-10 10:00:00,32.51,33.22,32.42,32.51,32300.0,29.3317,29.9723,29.2505,29.3317,32300.0
2008-10-10 10:30:00,32.5,32.66,32.3,32.41,47500.0,29.3227,29.467,29.1422,29.2415,47500.0
2008-10-10 11:00:00,32.41,32.48,31.96,32.04,33700.0,29.2415,29.3046,28.8355,28.9076,33700.0
2008-10-10 11:30:00,32.04,32.04,31.17,31.37,20700.0,28.9076,28.9076,28.1227,28.3032,20700.0
2008-10-10 12:00:00,31.46,32.13,31.39,31.44,40400.0,28.3844,28.9888,28.3212,28.3663,40400.0
2008-10-10 12:30:00,31.48,31.9,31.43,31.55,9400.0,28.4024,28.7813,28.3573,28.4656,9400.0
2008-10-10 13:00:00,31.48,31.55,31.13,31.28,21600.0,28.4024,28.4656,28.0866,28.2219,21600.0
2008-10-10 13:30:00,31.25,31.28,30.34,30.56,30500.0,28.1949,28.2219,27.3738,27.5723,30500.0
2008-10-10 14:00:00,30.61,31.07,30.3,30.3,52800.0,27.6175,28.0325,27.3378,27.3378,52800.0
2008-10-10 14:30:00,30.43,30.64,29.97,30.33,30500.0,27.455,27.6445,27.04,27.3648,30500.0
2008-10-10 15:00:00,30.27,31.54,29.85,31.19,108500.0,27.3107,28.4565,26.9318,28.1407,108500.0
2008-10-10 15:30:00,31.18,32.34,30.52,32.34,142600.0,28.1317,29.1783,27.5362,29.1783,142600.0
2008-10-13 09:30:00,33.29,34.3,33.03,34.07,27900.0,30.0354,30.9467,29.8009,30.7392,27900.0
2008-10-13 10:00:00,34.11,34.51,34.01,34.47,33800.0,30.7753,31.1362,30.6851,31.1001,33800.0
2008-10-13 10:30:00,34.51,34.63,34.22,34.28,16500.0,31.1362,31.2444,30.8745,30.9287,16500.0
2008-10-13 11:00:00,34.24,34.38,34.22,34.25,14900.0,30.8926,31.0189,30.8745,30.9016,14900.0
2008-10-13 11:30:00,34.28,34.99,34.26,34.95,18100.0,30.9287,31.5692,30.9106,31.5332,18100.0
2008-10-13 12:00:00,34.95,35.34,34.84,35.2,13300.0,31.5332,31.885,31.4339,31.7587,13300.0
2008-10-13 12:30:00,35.19,35.19,34.75,34.8,9100.0,31.7497,31.7497,31.3527,31.3978,9100.0
2008-10-13 13:00:00,34.81,34.95,34.77,34.85,11500.0,31.4068,31.5332,31.3708,31.4429,11500.0
2008-10-13 13:30:00,34.82,34.98,34.62,34.74,20400.0,31.4159,31.5602,31.2354,31.3437,20400.0
2008-10-13 14:00:00,34.7,34.79,34.36,34.36,9100.0,31.3076,31.3888,31.0008,31.0008,9100.0
2008-10-13 14:30:00,34.42,34.87,34.42,34.85,10900.0,31.055,31.461,31.055,31.4429,10900.0
2008-10-13 15:00:00,34.88,35.51,34.87,35.43,18000.0,31.47,32.0384,31.461,31.9662,18000.0
2008-10-13 15:30:00,35.43,36.37,35.43,36.24,49500.0,31.9662,32.8143,31.9662,32.697,49500.0
2008-10-14 09:30:00,38.03,38.03,36.71,36.71,16600.0,34.312,34.312,33.1211,33.1211,16600.0
2008-10-14 10:00:00,36.51,36.79,36.25,36.4,13000.0,32.9406,33.1933,32.7061,32.8414,13000.0
2008-10-14 10:30:00,36.44,36.6,35.65,35.85,15600.0,32.8775,33.0218,32.1647,32.3452,15600.0
2008-10-14 11:00:00,35.8,36.76,35.78,36.75,28400.0,32.3001,33.1662,32.282,33.1572,28400.0
2008-10-14 11:30:00,36.75,37.04,36.56,36.84,28500.0,33.1572,33.4188,32.9858,33.2384,28500.0
2008-10-14 12:00:00,36.83,36.88,36.55,36.58,7500.0,33.2294,33.2745,32.9767,33.0038,7500.0
2008-10-14 12:30:00,36.58,36.93,36.52,36.67,15800.0,33.0038,33.3196,32.9497,33.085,15800.0
2008-10-14 13:00:00,36.72,36.9,36.49,36.75,25100.0,33.1301,33.2925,32.9226,33.1572,25100.0
2008-10-14 13:30:00,36.73,36.86,36.53,36.69,16700.0,33.1391,33.2564,32.9587,33.103,16700.0
2008-10-14 14:00:00,36.67,36.89,36.38,36.71,42400.0,33.085,33.2835,32.8234,33.1211,42400.0
2008-10-14 14:30:00,36.71,36.76,35.93,36.16,32100.0,33.1211,33.1662,32.4173,32.6249,32100.0
2008-10-14 15:00:00,36.21,36.62,36.15,36.61,23000.0,32.67,33.0399,32.6158,33.0309,23000.0
2008-10-14 15:30:00,36.61,36.9,36.42,36.48,41200.0,33.0309,33.2925,32.8594,32.9136,41200.0
2008-10-15 09:30:00,36.05,36.59,35.19,35.7,14900.0,32.5256,33.0128,31.7497,32.2098,14900.0
2008-10-15 10:00:00,35.6,35.6,35.26,35.29,10800.0,32.1196,32.1196,31.8128,31.8399,10800.0
2008-10-15 10:30:00,35.32,35.46,34.76,34.9,38800.0,31.867,31.9933,31.3617,31.488,38800.0
2008-10-15 11:00:00,34.86,35.14,34.71,34.86,56900.0,31.452,31.7046,31.3166,31.452,56900.0
2008-10-15 11:30:00,34.91,34.91,34.5,34.62,4900.0,31.4971,31.4971,31.1271,31.2354,4900.0
2008-10-15 12:00:00,34.58,34.64,34.26,34.27,6400.0,31.1993,31.2535,30.9106,30.9196,6400.0
2008-10-15 12:30:00,34.33,34.54,34.12,34.36,8500.0,30.9738,31.1632,30.7843,31.0008,8500.0
2008-10-15 13:00:00,34.33,34.5,34.11,34.24,13300.0,30.9738,31.1271,30.7753,30.8926,13300.0
2008-10-15 13:30:00,34.31,34.39,33.88,33.92,23100.0,30.9557,31.0279,30.5678,30.6039,23100.0
2008-10-15 14:00:00,33.91,33.91,33.11,33.66,19400.0,30.5948,30.5948,29.873,30.3693,19400.0
2008-10-15 14:30:00,33.68,33.97,33.52,33.68,20600.0,30.3873,30.649,30.243,30.3873,20600.0
2008-10-15 15:00:00,33.64,33.89,33.34,33.46,36500.0,30.3512,30.5768,30.0806,30.1888,36500.0
2008-10-15 15:30:00,33.51,33.63,32.45,32.46,48800.0,30.2339,30.3422,29.2776,29.2866,48800.0
2008-10-16 09:30:00,32.37,33.45,32.28,33.2,17500.0,29.2054,30.1798,29.1242,29.9542,17500.0
2008-10-16 10:00:00,33.19,33.22,31.61,31.63,34900.0,29.9452,29.9723,28.5197,28.5377,34900.0
2008-10-16 10:30:00,31.69,31.7,31.0,31.13,22700.0,28.5919,28.6009,27.9693,28.0866,22700.0
2008-10-16 11:00:00,31.02,31.34,30.49,31.23,13300.0,27.9874,28.2761,27.5092,28.1768,13300.0
2008-10-16 11:30:00,31.26,32.02,31.26,31.72,27900.0,28.2039,28.8896,28.2039,28.6189,27900.0
2008-10-16 12:00:00,31.67,32.57,31.67,32.24,16600.0,28.5738,29.3858,28.5738,29.0881,16600.0
2008-10-16 12:30:00,32.19,32.29,31.68,31.89,20600.0,29.043,29.1332,28.5828,28.7723,20600.0
2008-10-16 13:00:00,31.87,32.06,31.66,31.9,10200.0,28.7543,28.9257,28.5648,28.7813,10200.0
2008-10-16 13:30:00,31.79,32.15,31.66,32.03,17300.0,28.6821,29.0069,28.5648,28.8986,17300.0
2008-10-16 14:00:00,32.05,32.05,31.54,31.65,19100.0,28.9167,28.9167,28.4565,28.5558,19100.0
2008-10-16 14:30:00,31.66,32.14,31.66,31.88,36300.0,28.5648,28.9979,28.5648,28.7633,36300.0
2008-10-16 15:00:00,31.89,32.71,31.8,32.46,52700.0,28.7723,29.5121,28.6911,29.2866,52700.0
2008-10-16 15:30:00,32.46,33.88,32.44,33.72,68300.0,29.2866,30.5678,29.2685,30.4234,68300.0
2008-10-17 09:30:00,32.64,33.23,32.45,33.23,44900.0,29.449,29.9813,29.2776,29.9813,44900.0
2008-10-17 10:00:00,33.33,33.58,33.05,33.23,10200.0,30.0715,30.2971,29.8189,29.9813,10200.0
2008-10-17 10:30:00,33.39,33.46,32.94,33.46,11600.0,30.1257,30.1888,29.7197,30.1888,11600.0
2008-10-17 11:00:00,33.44,33.68,33.25,33.3,10000.0,30.1708,30.3873,29.9994,30.0445,10000.0
2008-10-17 11:30:00,33.3,33.37,33.21,33.36,5300.0,30.0445,30.1076,29.9633,30.0986,5300.0
2008-10-17 12:00:00,33.36,33.49,33.3,33.38,8300.0,30.0986,30.2159,30.0445,30.1166,8300.0
2008-10-17 12:30:00,33.46,33.69,33.38,33.69,6300.0,30.1888,30.3963,30.1166,30.3963,6300.0
2008-10-17 13:00:00,33.69,34.13,33.56,34.08,16300.0,30.3963,30.7933,30.279,30.7482,16300.0
2008-10-17 13:30:00,34.08,34.72,33.87,34.11,19100.0,30.7482,31.3256,30.5587,30.7753,19100.0
2008-10-17 14:00:00,34.15,34.26,33.46,33.6,21500.0,30.8114,30.9106,30.1888,30.3151,21500.0
2008-10-17 14:30:00,33.62,33.92,33.3,33.86,19600.0,30.3332,30.6039,30.0445,30.5497,19600.0
2008-10-17 15:00:00,33.89,34.19,33.45,33.81,28600.0,30.5768,30.8475,30.1798,30.5046,28600.0
2008-10-17 15:30:00,33.84,33.96,33.4,33.45,43800.0,30.5317,30.6399,30.1347,30.1798,43800.0
2008-10-20 09:30:00,33.99,35.0,33.57,34.22,77000.0,30.667,31.5783,30.2881,30.8745,77000.0
2008-10-20 10:00:00,34.23,34.75,34.21,34.33,10100.0,30.8835,31.3527,30.8655,30.9738,10100.0
2008-10-20 10:30:00,34.38,34.82,34.38,34.68,5600.0,31.0189,31.4159,31.0189,31.2896,5600.0
2008-10-20 11:00:00,34.68,34.76,34.33,34.76,7100.0,31.2896,31.3617,30.9738,31.3617,7100.0
2008-10-20 11:30:00,34.75,35.45,34.44,35.33,28300.0,31.3527,31.9843,31.073,31.876,28300.0
2008-10-20 12:00:00,35.19,35.43,35.0,35.23,8300.0,31.7497,31.9662,31.5783,31.7858,8300.0
2008-10-20 12:30:00,35.28,35.43,35.0,35.16,5600.0,31.8309,31.9662,31.5783,31.7226,5600.0
2008-10-20 13:00:00,35.07,35.23,34.85,35.18,6600.0,31.6414,31.7858,31.4429,31.7407,6600.0
2008-10-20 13:30:00,35.18,35.28,34.92,34.96,29000.0,31.7407,31.8309,31.5061,31.5422,29000.0
2008-10-20 14:00:00,34.99,35.0,34.51,34.69,24600.0,31.5692,31.5783,31.1362,31.2986,24600.0
2008-10-20 14:30:00,34.61,35.1,34.5,34.79,9200.0,31.2264,31.6685,31.1271,31.3888,9200.0
2008-10-20 15:00:00,34.79,34.92,34.61,34.87,6700.0,31.3888,31.5061,31.2264,31.461,6700.0
2008-10-20 15:30:00,34.86,35.49,34.84,35.45,19600.0,31.452,32.0204,31.4339,31.9843,19600.0
2008-10-21 09:30:00,34.57,36.0,34.32,35.5,12700.0,31.1903,32.4805,30.9647,32.0294,12700.0
2008-10-21 10:00:00,35.55,36.31,35.55,36.3,18200.0,32.0745,32.7602,32.0745,32.7512,18200.0
2008-10-21 10:30:00,36.34,36.34,35.84,35.86,16300.0,32.7873,32.7873,32.3361,32.3542,16300.0
2008-10-21 11:00:00,35.83,35.97,35.65,35.76,11000.0,32.3271,32.4534,32.1647,32.264,11000.0
2008-10-21 11:30:00,35.78,36.04,35.51,35.51,11900.0,32.282,32.5166,32.0384,32.0384,11900.0
2008-10-21 12:00:00,35.53,35.85,35.45,35.69,8800.0,32.0565,32.3452,31.9843,32.2008,8800.0
2008-10-21 12:30:00,35.77,36.12,35.71,35.72,8500.0,32.273,32.5888,32.2189,32.2279,8500.0
2008-10-21 13:00:00,35.74,36.37,35.74,36.29,14900.0,32.2459,32.8143,32.2459,32.7422,14900.0
2008-10-21 13:30:00,36.28,36.43,36.18,36.29,9700.0,32.7331,32.8685,32.6429,32.7422,9700.0
2008-10-21 14:00:00,36.36,36.72,36.29,36.62,16000.0,32.8053,33.1301,32.7422,33.0399,16000.0
2008-10-21 14:30:00,36.69,36.9,36.5,36.72,20300.0,33.103,33.2925,32.9316,33.1301,20300.0
2008-10-21 15:00:00,36.75,36.95,36.4,36.63,21400.0,33.1572,33.3376,32.8414,33.0489,21400.0
2008-10-21 15:30:00,36.61,36.65,35.98,36.46,36300.0,33.0309,33.067,32.4625,32.8955,36300.0
2008-10-22 09:30:00,36.28,38.53,36.28,38.03,85400.0,32.7331,34.7632,32.7331,34.312,85400.0
2008-10-22 10:00:00,38.0,38.14,37.3,38.07,48300.0,34.285,34.4113,33.6534,34.3481,48300.0
2008-10-22 10:30:00,38.07,38.75,37.98,38.53,87200.0,34.3481,34.9617,34.2669,34.7632,87200.0
2008-10-22 11:00:00,38.58,39.77,38.21,38.93,90600.0,34.8083,35.8819,34.4744,35.1241,90600.0
2008-10-22 11:30:00,38.9,39.23,38.87,39.08,61700.0,35.097,35.3947,35.0699,35.2594,61700.0
2008-10-22 12:00:00,39.08,40.48,39.05,40.35,62700.0,35.2594,36.5225,35.2323,36.4052,62700.0
2008-10-22 12:30:00,40.38,40.38,40.08,40.24,24300.0,36.4323,36.4323,36.1616,36.306,24300.0
2008-10-22 13:00:00,40.28,40.3,39.33,39.4,46100.0,36.3421,36.3601,35.485,35.5481,46100.0
2008-10-22 13:30:00,39.37,39.49,38.59,38.93,47300.0,35.521,35.6293,34.8173,35.1241,47300.0
2008-10-22 14:00:00,38.96,39.37,38.94,39.08,43400.0,35.1511,35.521,35.1331,35.2594,43400.0
2008-10-22 14:30:00,39.07,40.19,38.79,40.0,102300.0,35.2504,36.2609,34.9977,36.0894,102300.0
2008-10-22 15:00:00,39.98,40.05,38.72,38.8,87000.0,36.0714,36.1346,34.9346,35.0068,87000.0
2008-10-22 15:30:00,38.81,39.75,38.53,39.0,89400.0,35.0158,35.8639,34.7632,35.1872,89400.0
2008-10-23 09:30:00,38.9,40.04,38.37,38.5,40400.0,35.097,36.1255,34.6188,34.7361,40400.0
2008-10-23 10:00:00,38.5,39.28,38.39,39.21,44200.0,34.7361,35.4398,34.6368,35.3767,44200.0
2008-10-23 10:30:00,39.25,39.92,39.24,39.83,22400.0,35.4128,36.0173,35.4037,35.9361,22400.0
2008-10-23 11:00:00,39.83,39.91,39.44,39.46,12900.0,35.9361,36.0082,35.5842,35.6022,12900.0
2008-10-23 11:30:00,39.45,39.76,39.45,39.58,15700.0,35.5932,35.8729,35.5932,35.7105,15700.0
2008-10-23 12:00:00,39.52,39.52,38.4,38.4,13500.0,35.6564,35.6564,34.6459,34.6459,13500.0
2008-10-23 12:30:00,38.41,38.61,37.95,38.05,12700.0,34.6549,34.8353,34.2399,34.3301,12700.0
2008-10-23 13:00:00,38.05,38.06,37.03,37.37,53900.0,34.3301,34.3391,33.4098,33.7166,53900.0
2008-10-23 13:30:00,37.36,37.87,37.3,37.74,22800.0,33.7075,34.1677,33.6534,34.0504,22800.0
2008-10-23 14:00:00,37.72,38.38,37.35,38.25,43300.0,34.0324,34.6278,33.6985,34.5105,43300.0
2008-10-23 14:30:00,38.25,38.55,38.12,38.29,36200.0,34.5105,34.7812,34.3932,34.5466,36200.0
2008-10-23 15:00:00,38.32,38.77,38.06,38.6,56800.0,34.5737,34.9797,34.3391,34.8263,56800.0
2008-10-23 15:30:00,38.47,39.58,38.11,39.28,65600.0,34.709,35.7105,34.3842,35.4398,65600.0
2008-10-24 09:30:00,38.02,39.79,37.36,39.46,54100.0,34.303,35.9,33.7075,35.6022,54100.0
2008-10-24 10:00:00,39.49,39.55,37.94,39.42,42700.0,35.6293,35.6834,34.2308,35.5662,42700.0
2008-10-24 10:30:00,39.44,39.5,38.85,39.1,40600.0,35.5842,35.6383,35.0519,35.2774,40600.0
2008-10-24 11:00:00,39.11,39.86,38.99,39.8,54400.0,35.2865,35.9631,35.1782,35.909,54400.0
2008-10-24 11:30:00,39.8,39.94,39.28,39.6,47200.0,35.909,36.0353,35.4398,35.7286,47200.0
2008-10-24 12:00:00,39.55,39.72,39.27,39.27,12100.0,35.6834,35.8368,35.4308,35.4308,12100.0
2008-10-24 12:30:00,39.27,39.68,39.15,39.26,16100.0,35.4308,35.8007,35.3225,35.4218,16100.0
2008-10-24 13:00:00,39.25,39.8,39.25,39.51,16200.0,35.4128,35.909,35.4128,35.6474,16200.0
2008-10-24 13:30:00,39.51,39.51,39.0,39.0,14800.0,35.6474,35.6474,35.1872,35.1872,14800.0
2008-10-24 14:00:00,39.0,39.81,38.99,39.65,31800.0,35.1872,35.918,35.1782,35.7737,31800.0
2008-10-24 14:30:00,39.74,39.9,39.22,39.68,34600.0,35.8549,35.9992,35.3857,35.8007,34600.0
2008-10-24 15:00:00,39.68,40.0,39.08,39.18,46900.0,35.8007,36.0894,35.2594,35.3496,46900.0
2008-10-24 15:30:00,39.21,40.39,39.17,39.7,105600.0,35.3767,36.4413,35.3406,35.8188,105600.0
2008-10-27 09:30:00,39.27,40.8,38.06,40.3,45500.0,35.4308,36.8112,34.3391,36.3601,45500.0
2008-10-27 10:00:00,40.49,40.86,40.46,40.64,27800.0,36.5315,36.8654,36.5045,36.6669,27800.0
2008-10-27 10:30:00,40.68,41.05,40.46,41.04,35700.0,36.703,37.0368,36.5045,37.0278,35700.0
2008-10-27 11:00:00,41.05,41.29,40.83,41.03,100200.0,37.0368,37.2533,36.8383,37.0188,100200.0
2008-10-27 11:30:00,41.04,41.11,40.45,40.48,42600.0,37.0278,37.0909,36.4955,36.5225,42600.0
2008-10-27 12:00:00,40.56,41.02,40.36,40.36,17100.0,36.5947,37.0097,36.4143,36.4143,17100.0
2008-10-27 12:30:00,40.39,40.61,40.33,40.5,19600.0,36.4413,36.6398,36.3872,36.5406,19600.0
2008-10-27 13:00:00,40.5,40.5,40.07,40.33,18200.0,36.5406,36.5406,36.1526,36.3872,18200.0
2008-10-27 13:30:00,40.35,40.35,39.84,39.84,20300.0,36.4052,36.4052,35.9451,35.9451,20300.0
2008-10-27 14:00:00,39.85,39.93,38.91,38.93,30300.0,35.9541,36.0263,35.106,35.1241,30300.0
2008-10-27 14:30:00,38.91,39.05,38.78,38.83,170300.0,35.106,35.2323,34.9887,35.0338,170300.0
2008-10-27 15:00:00,38.84,38.94,38.49,38.53,34200.0,35.0429,35.1331,34.7271,34.7632,34200.0
2008-10-27 15:30:00,38.54,38.64,37.14,37.21,106200.0,34.7722,34.8624,33.5091,33.5722,106200.0
2008-10-28 09:30:00,38.0,38.82,37.75,37.91,68700.0,34.285,35.0248,34.0594,34.2038,68700.0
2008-10-28 10:00:00,37.9,38.01,37.37,37.86,43200.0,34.1948,34.294,33.7166,34.1587,43200.0
2008-10-28 10:30:00,37.84,37.99,37.57,37.8,37000.0,34.1406,34.276,33.897,34.1045,37000.0
2008-10-28 11:00:00,37.78,37.95,37.03,37.06,39200.0,34.0865,34.2399,33.4098,33.4369,39200.0
2008-10-28 11:30:00,37.05,37.25,37.02,37.17,47400.0,33.4279,33.6083,33.4008,33.5361,47400.0
2008-10-28 12:00:00,37.19,37.23,36.5,36.59,47800.0,33.5542,33.5903,32.9316,33.0128,47800.0
2008-10-28 12:30:00,36.6,36.83,36.51,36.79,33300.0,33.0218,33.2294,32.9406,33.1933,33300.0
2008-10-28 13:00:00,36.75,37.2,36.74,37.03,22900.0,33.1572,33.5632,33.1482,33.4098,22900.0
2008-10-28 13:30:00,37.03,37.25,36.88,37.0,24800.0,33.4098,33.6083,33.2745,33.3827,24800.0
2008-10-28 14:00:00,36.96,37.23,36.94,37.0,29400.0,33.3467,33.5903,33.3286,33.3827,29400.0
2008-10-28 14:30:00,37.0,38.06,36.98,37.88,67000.0,33.3827,34.3391,33.3647,34.1767,67000.0
2008-10-28 15:00:00,37.89,38.54,37.69,38.54,43400.0,34.1857,34.7722,34.0053,34.7722,43400.0
2008-10-28 15:30:00,38.53,39.18,38.06,39.0,93900.0,34.7632,35.3496,34.3391,35.1872,93900.0
2008-10-29 09:30:00,39.0,39.18,38.71,38.94,22300.0,35.1872,35.3496,34.9256,35.1331,22300.0
2008-10-29 10:00:00,38.86,39.31,38.8,39.22,20200.0,35.0609,35.4669,35.0068,35.3857,20200.0
2008-10-29 10:30:00,39.24,39.24,38.5,38.53,19100.0,35.4037,35.4037,34.7361,34.7632,19100.0
2008-10-29 11:00:00,38.5,38.77,38.34,38.73,17700.0,34.7361,34.9797,34.5917,34.9436,17700.0
2008-10-29 11:30:00,38.75,39.24,38.64,39.24,22700.0,34.9617,35.4037,34.8624,35.4037,22700.0
2008-10-29 12:00:00,39.25,39.32,39.02,39.31,16100.0,35.4128,35.4759,35.2053,35.4669,16100.0
2008-10-29 12:30:00,39.27,39.32,39.04,39.04,15200.0,35.4308,35.4759,35.2233,35.2233,15200.0
2008-10-29 13:00:00,39.07,39.27,38.83,39.26,13900.0,35.2504,35.4308,35.0338,35.4218,13900.0
2008-10-29 13:30:00,39.27,39.47,39.15,39.15,13000.0,35.4308,35.6113,35.3225,35.3225,13000.0
2008-10-29 14:00:00,39.17,39.32,38.88,39.12,30100.0,35.3406,35.4759,35.0789,35.2955,30100.0
2008-10-29 14:30:00,39.06,39.32,38.62,39.3,29200.0,35.2413,35.4759,34.8444,35.4579,29200.0
2008-10-29 15:00:00,39.3,40.14,39.01,39.97,47800.0,35.4579,36.2158,35.1962,36.0624,47800.0
2008-10-29 15:30:00,40.02,40.13,38.88,38.88,63100.0,36.1075,36.2067,35.0789,35.0789,63100.0
2008-10-30 09:30:00,38.98,39.79,38.98,39.76,12100.0,35.1692,35.9,35.1692,35.8729,12100.0
2008-10-30 10:00:00,39.73,40.24,39.72,39.9,18500.0,35.8458,36.306,35.8368,35.9992,18500.0
2008-10-30 10:30:00,39.84,40.1,39.65,39.8,15100.0,35.9451,36.1797,35.7737,35.909,15100.0
2008-10-30 11:00:00,39.75,40.33,39.75,40.08,8800.0,35.8639,36.3872,35.8639,36.1616,8800.0
2008-10-30 11:30:00,40.08,40.11,39.83,40.07,8100.0,36.1616,36.1887,35.9361,36.1526,8100.0
2008-10-30 12:00:00,40.08,40.23,40.0,40.15,5200.0,36.1616,36.297,36.0894,36.2248,5200.0
2008-10-30 12:30:00,40.12,40.3,40.01,40.18,8600.0,36.1977,36.3601,36.0985,36.2519,8600.0
2008-10-30 13:00:00,40.01,40.5,40.01,40.2,16700.0,36.0985,36.5406,36.0985,36.2699,16700.0
2008-10-30 13:30:00,40.2,40.5,40.19,40.41,18400.0,36.2699,36.5406,36.2609,36.4594,18400.0
2008-10-30 14:00:00,40.5,40.7,40.45,40.59,32800.0,36.5406,36.721,36.4955,36.6218,32800.0
2008-10-30 14:30:00,40.63,40.7,40.44,40.62,13600.0,36.6579,36.721,36.4864,36.6488,13600.0
2008-10-30 15:00:00,40.58,40.7,40.36,40.68,35300.0,36.6127,36.721,36.4143,36.703,35300.0
2008-10-30 15:30:00,40.7,41.03,40.64,41.03,74100.0,36.721,37.0188,36.6669,37.0188,74100.0
2008-10-31 09:30:00,41.0,41.0,39.9,40.29,17100.0,36.9917,36.9917,35.9992,36.3511,17100.0
2008-10-31 10:00:00,40.36,40.69,40.23,40.68,12500.0,36.4143,36.712,36.297,36.703,12500.0
2008-10-31 10:30:00,40.61,41.86,40.61,41.48,30900.0,36.6398,37.7676,36.6398,37.4248,30900.0
2008-10-31 11:00:00,41.49,42.52,41.34,42.27,39800.0,37.4338,38.3631,37.2984,38.1375,39800.0
2008-10-31 11:30:00,42.26,42.61,42.06,42.54,39200.0,38.1285,38.4443,37.9481,38.3811,39200.0
2008-10-31 12:00:00,42.53,43.12,42.39,42.92,117800.0,38.3721,38.9044,38.2458,38.724,117800.0
2008-10-31 12:30:00,42.9,42.9,42.5,42.53,18400.0,38.7059,38.7059,38.345,38.3721,18400.0
2008-10-31 13:00:00,42.51,43.1,42.26,43.04,26300.0,38.3541,38.8864,38.1285,38.8322,26300.0
2008-10-31 13:30:00,43.01,43.5,43.01,43.5,24400.0,38.8052,39.2473,38.8052,39.2473,24400.0
2008-10-31 14:00:00,43.47,43.74,43.37,43.65,25000.0,39.2202,39.4638,39.13,39.3826,25000.0
2008-10-31 14:30:00,43.62,44.27,43.47,44.27,84700.0,39.3555,39.942,39.2202,39.942,84700.0
2008-10-31 15:00:00,44.37,44.71,43.33,43.44,72000.0,40.0322,40.339,39.0939,39.1931,72000.0
2008-10-31 15:30:00,43.43,43.7,43.26,43.7,74200.0,39.1841,39.4277,39.0307,39.4277,74200.0
2008-11-03 09:30:00,44.56,44.56,42.86,44.24,61100.0,40.2036,40.2036,38.6698,39.9149,61100.0
2008-11-03 10:00:00,44.25,44.69,44.25,44.55,45600.0,39.924,40.3209,39.924,40.1946,45600.0
2008-11-03 10:30:00,44.59,45.65,44.23,45.17,57700.0,40.2307,41.1871,39.9059,40.754,57700.0
2008-11-03 11:00:00,45.17,45.31,44.9,45.25,19000.0,40.754,40.8803,40.5104,40.8262,19000.0
2008-11-03 11:30:00,45.32,45.4,45.25,45.36,22700.0,40.8893,40.9615,40.8262,40.9254,22700.0
2008-11-03 12:00:00,45.36,45.4,45.25,45.39,20600.0,40.9254,40.9615,40.8262,40.9525,20600.0
2008-11-03 12:30:00,45.35,45.39,45.2,45.32,11600.0,40.9164,40.9525,40.7811,40.8893,11600.0
2008-11-03 13:00:00,45.32,45.35,45.13,45.15,11400.0,40.8893,40.9164,40.7179,40.736,11400.0
2008-11-03 13:30:00,45.16,45.31,44.97,44.98,12300.0,40.745,40.8803,40.5736,40.5826,12300.0
2008-11-03 14:00:00,44.93,45.07,44.79,45.01,18000.0,40.5375,40.6638,40.4112,40.6097,18000.0
2008-11-03 14:30:00,45.0,45.12,44.83,44.84,13700.0,40.6006,40.7089,40.4472,40.4563,13700.0
2008-11-03 15:00:00,44.81,44.97,44.56,44.97,19600.0,40.4292,40.5736,40.2036,40.5736,19600.0
2008-11-03 15:30:00,44.94,45.4,44.76,45.05,53600.0,40.5465,40.9615,40.3841,40.6457,53600.0
2008-11-04 09:30:00,45.17,45.32,44.38,44.38,13900.0,40.754,40.8893,40.0412,40.0412,13900.0
2008-11-04 10:00:00,44.21,44.74,43.98,44.66,13200.0,39.8879,40.366,39.6803,40.2939,13200.0
2008-11-04 10:30:00,44.59,45.28,44.59,45.26,11200.0,40.2307,40.8533,40.2307,40.8352,11200.0
2008-11-04 11:00:00,45.35,45.39,45.24,45.24,17100.0,40.9164,40.9525,40.8172,40.8172,17100.0
2008-11-04 11:30:00,45.22,45.36,44.99,45.24,7100.0,40.7991,40.9254,40.5916,40.8172,7100.0
2008-11-04 12:00:00,45.27,45.38,45.11,45.29,9700.0,40.8442,40.9435,40.6999,40.8623,9700.0
2008-11-04 12:30:00,45.25,45.32,45.13,45.19,11400.0,40.8262,40.8893,40.7179,40.7721,11400.0
2008-11-04 13:00:00,45.24,45.24,45.0,45.05,9500.0,40.8172,40.8172,40.6006,40.6457,9500.0
2008-11-04 13:30:00,45.06,45.18,44.98,45.07,24000.0,40.6548,40.763,40.5826,40.6638,24000.0
2008-11-04 14:00:00,45.03,45.03,44.67,44.83,10400.0,40.6277,40.6277,40.3029,40.4472,10400.0
2008-11-04 14:30:00,44.79,44.91,44.57,44.64,13300.0,40.4112,40.5194,40.2127,40.2758,13300.0
2008-11-04 15:00:00,44.7,45.02,44.5,44.68,16500.0,40.33,40.6187,40.1495,40.3119,16500.0
2008-11-04 15:30:00,44.65,45.39,44.65,45.12,23200.0,40.2848,40.9525,40.2848,40.7089,23200.0
2008-11-05 09:30:00,44.74,45.31,44.35,44.6,13700.0,40.366,40.8803,40.0142,40.2397,13700.0
2008-11-05 10:00:00,44.59,45.35,44.58,45.32,25100.0,40.2307,40.9164,40.2217,40.8893,25100.0
2008-11-05 10:30:00,45.32,45.39,44.84,44.86,27400.0,40.8893,40.9525,40.4563,40.4743,27400.0
2008-11-05 11:00:00,44.87,45.19,44.63,44.67,16400.0,40.4833,40.7721,40.2668,40.3029,16400.0
2008-11-05 11:30:00,44.62,44.78,44.25,44.34,16100.0,40.2578,40.4021,39.924,40.0052,16100.0
2008-11-05 12:00:00,44.41,44.57,43.58,43.6,16400.0,40.0683,40.2127,39.3195,39.3375,16400.0
2008-11-05 12:30:00,43.62,43.93,43.62,43.75,12600.0,39.3555,39.6352,39.3555,39.4728,12600.0
2008-11-05 13:00:00,43.8,43.8,43.5,43.64,16800.0,39.5179,39.5179,39.2473,39.3736,16800.0
2008-11-05 13:30:00,43.59,43.73,43.4,43.49,19400.0,39.3285,39.4548,39.1571,39.2383,19400.0
2008-11-05 14:00:00,43.45,43.53,43.05,43.19,25500.0,39.2022,39.2743,38.8413,38.9676,25500.0
2008-11-05 14:30:00,43.17,43.46,43.0,43.12,21500.0,38.9495,39.2112,38.7962,38.9044,21500.0
2008-11-05 15:00:00,43.12,43.28,42.63,42.73,27000.0,38.9044,39.0488,38.4623,38.5526,27000.0
2008-11-05 15:30:00,42.77,42.77,41.96,42.22,54000.0,38.5886,38.5886,37.8578,38.0924,54000.0
2008-11-06 09:30:00,42.11,43.05,42.09,42.79,22800.0,37.9932,38.8413,37.9751,38.6067,22800.0
2008-11-06 10:00:00,42.72,43.04,42.61,42.87,14100.0,38.5435,38.8322,38.4443,38.6789,14100.0
2008-11-06 10:30:00,42.83,43.29,42.83,43.08,48500.0,38.6428,39.0578,38.6428,38.8683,48500.0
2008-11-06 11:00:00,43.14,43.51,43.03,43.46,15600.0,38.9225,39.2563,38.8232,39.2112,15600.0
2008-11-06 11:30:00,43.51,43.61,42.96,43.45,26900.0,39.2563,39.3465,38.7601,39.2022,26900.0
2008-11-06 12:00:00,43.46,43.65,43.32,43.39,12000.0,39.2112,39.3826,39.0849,39.148,12000.0
2008-11-06 12:30:00,43.36,43.65,43.26,43.56,7100.0,39.121,39.3826,39.0307,39.3014,7100.0
2008-11-06 13:00:00,43.58,43.79,43.35,43.71,14300.0,39.3195,39.5089,39.1119,39.4367,14300.0
2008-11-06 13:30:00,43.77,44.0,43.75,43.92,16600.0,39.4909,39.6984,39.4728,39.6262,16600.0
2008-11-06 14:00:00,43.9,44.0,43.62,43.8,22200.0,39.6082,39.6984,39.3555,39.5179,22200.0
2008-11-06 14:30:00,43.8,43.92,43.0,43.58,57300.0,39.5179,39.6262,38.7962,39.3195,57300.0
2008-11-06 15:00:00,43.58,43.72,42.89,43.32,36100.0,39.3195,39.4458,38.6969,39.0849,36100.0
2008-11-06 15:30:00,43.35,43.61,42.96,43.12,33400.0,39.1119,39.3465,38.7601,38.9044,33400.0
2008-11-07 09:30:00,43.37,43.89,42.45,42.63,29300.0,39.13,39.5991,38.2999,38.4623,29300.0
2008-11-07 10:00:00,42.63,43.17,42.4,43.0,29900.0,38.4623,38.9495,38.2548,38.7962,29900.0
2008-11-07 10:30:00,43.04,43.4,42.92,43.09,7200.0,38.8322,39.1571,38.724,38.8774,7200.0
2008-11-07 11:00:00,43.06,43.06,42.44,42.55,9600.0,38.8503,38.8503,38.2909,38.3902,9600.0
2008-11-07 11:30:00,42.55,42.67,42.49,42.61,8400.0,38.3902,38.4984,38.336,38.4443,8400.0
2008-11-07 12:00:00,42.66,42.75,42.5,42.74,6400.0,38.4894,38.5706,38.345,38.5616,6400.0
2008-11-07 12:30:00,42.69,42.75,42.54,42.75,3600.0,38.5165,38.5706,38.3811,38.5706,3600.0
2008-11-07 13:00:00,42.71,42.75,42.59,42.73,6100.0,38.5345,38.5706,38.4262,38.5526,6100.0
2008-11-07 13:30:00,42.74,42.75,42.55,42.75,7300.0,38.5616,38.5706,38.3902,38.5706,7300.0
2008-11-07 14:00:00,42.75,42.75,42.61,42.66,8100.0,38.5706,38.5706,38.4443,38.4894,8100.0
2008-11-07 14:30:00,42.74,42.75,42.18,42.18,27300.0,38.5616,38.5706,38.0563,38.0563,27300.0
2008-11-07 15:00:00,42.2,42.5,42.11,42.38,11400.0,38.0744,38.345,37.9932,38.2368,11400.0
2008-11-07 15:30:00,42.38,42.65,42.2,42.5,31300.0,38.2368,38.4804,38.0744,38.345,31300.0
2008-11-10 09:30:00,43.26,44.55,43.26,43.75,24200.0,39.0307,40.1946,39.0307,39.4728,24200.0
2008-11-10 10:00:00,43.76,43.76,43.17,43.18,17800.0,39.4819,39.4819,38.9495,38.9586,17800.0
2008-11-10 10:30:00,43.18,43.57,43.14,43.31,16500.0,38.9586,39.3104,38.9225,39.0759,16500.0
2008-11-10 11:00:00,43.24,43.55,43.21,43.37,10200.0,39.0127,39.2924,38.9856,39.13,10200.0
2008-11-10 11:30:00,43.39,43.62,43.34,43.36,8400.0,39.148,39.3555,39.1029,39.121,8400.0
2008-11-10 12:00:00,43.43,43.55,43.22,43.22,15100.0,39.1841,39.2924,38.9946,38.9946,15100.0
2008-11-10 12:30:00,43.24,43.29,42.6,42.6,27700.0,39.0127,39.0578,38.4353,38.4353,27700.0
2008-11-10 13:00:00,42.55,42.85,42.51,42.81,13200.0,38.3902,38.6608,38.3541,38.6247,13200.0
2008-11-10 13:30:00,42.8,42.8,42.52,42.73,17000.0,38.6157,38.6157,38.3631,38.5526,17000.0
2008-11-10 14:00:00,42.7,42.93,42.6,42.6,16200.0,38.5255,38.733,38.4353,38.4353,16200.0
2008-11-10 14:30:00,42.57,42.61,42.25,42.25,23600.0,38.4082,38.4443,38.1195,38.1195,23600.0
2008-11-10 15:00:00,42.27,42.41,41.92,42.12,30100.0,38.1375,38.2638,37.8217,38.0022,30100.0
2008-11-10 15:30:00,42.08,42.42,41.91,42.11,36200.0,37.9661,38.2729,37.8127,37.9932,36200.0
2008-11-11 09:30:00,41.99,41.99,40.87,41.63,14500.0,37.8849,37.8849,36.8744,37.5601,14500.0
2008-11-11 10:00:00,41.64,41.91,41.02,41.2,24500.0,37.5691,37.8127,37.0097,37.1721,24500.0
2008-11-11 10:30:00,41.13,41.36,41.03,41.27,11200.0,37.109,37.3165,37.0188,37.2353,11200.0
2008-11-11 11:00:00,41.29,41.81,41.1,41.44,21300.0,37.2533,37.7225,37.0819,37.3887,21300.0
2008-11-11 11:30:00,41.5,41.6,41.2,41.5,14200.0,37.4428,37.533,37.1721,37.4428,14200.0
2008-11-11 12:00:00,41.43,41.49,40.94,40.96,7100.0,37.3796,37.4338,36.9376,36.9556,7100.0
2008-11-11 12:30:00,40.94,41.43,40.94,41.43,3300.0,36.9376,37.3796,36.9376,37.3796,3300.0
2008-11-11 13:00:00,41.34,41.45,41.12,41.23,8800.0,37.2984,37.3977,37.1,37.1992,8800.0
2008-11-11 13:30:00,41.28,41.84,41.17,41.84,10800.0,37.2443,37.7496,37.1451,37.7496,10800.0
2008-11-11 14:00:00,41.85,42.62,41.57,42.62,52300.0,37.7586,38.4533,37.506,38.4533,52300.0
2008-11-11 14:30:00,42.67,42.87,41.85,41.87,19200.0,38.4984,38.6789,37.7586,37.7766,19200.0
2008-11-11 15:00:00,41.87,42.13,41.83,41.98,13400.0,37.7766,38.0112,37.7405,37.8759,13400.0
2008-11-11 15:30:00,41.97,41.99,41.33,41.61,28100.0,37.8669,37.8849,37.2894,37.542,28100.0
2008-11-12 09:30:00,41.13,41.37,40.13,40.49,18200.0,37.109,37.3255,36.2067,36.5315,18200.0
2008-11-12 10:00:00,40.56,41.26,40.56,41.09,17900.0,36.5947,37.2263,36.5947,37.0729,17900.0
2008-11-12 10:30:00,41.08,41.25,40.76,41.12,13100.0,37.0639,37.2172,36.7751,37.1,13100.0
2008-11-12 11:00:00,41.17,41.7,40.94,41.68,63700.0,37.1451,37.6233,36.9376,37.6052,63700.0
2008-11-12 11:30:00,41.68,41.7,40.67,40.86,17800.0,37.6052,37.6233,36.6939,36.8654,17800.0
2008-11-12 12:00:00,40.88,41.0,40.51,40.73,18900.0,36.8834,36.9917,36.5496,36.7481,18900.0
2008-11-12 12:30:00,40.62,40.91,40.62,40.8,19200.0,36.6488,36.9105,36.6488,36.8112,19200.0
2008-11-12 13:00:00,40.83,40.86,40.33,40.55,17500.0,36.8383,36.8654,36.3872,36.5857,17500.0
2008-11-12 13:30:00,40.55,40.74,40.32,40.39,14200.0,36.5857,36.7571,36.3782,36.4413,14200.0
2008-11-12 14:00:00,40.39,40.44,40.01,40.26,23500.0,36.4413,36.4864,36.0985,36.324,23500.0
2008-11-12 14:30:00,40.23,40.38,39.7,39.79,26300.0,36.297,36.4323,35.8188,35.9,26300.0
2008-11-12 15:00:00,39.75,40.0,39.65,39.9,20700.0,35.8639,36.0894,35.7737,35.9992,20700.0
2008-11-12 15:30:00,39.87,40.14,39.53,39.59,50500.0,35.9722,36.2158,35.6654,35.7195,50500.0
2008-11-13 09:30:00,39.63,40.63,39.63,39.84,10900.0,35.7556,36.6579,35.7556,35.9451,10900.0
2008-11-13 10:00:00,39.85,40.65,39.69,40.62,10700.0,35.9541,36.6759,35.8098,36.6488,10700.0
2008-11-13 10:30:00,40.58,40.84,40.36,40.62,7600.0,36.6127,36.8473,36.4143,36.6488,7600.0
2008-11-13 11:00:00,40.56,40.71,40.21,40.52,11300.0,36.5947,36.73,36.2789,36.5586,11300.0
2008-11-13 11:30:00,40.55,40.74,40.46,40.58,33300.0,36.5857,36.7571,36.5045,36.6127,33300.0
2008-11-13 12:00:00,40.61,40.91,40.3,40.34,10500.0,36.6398,36.9105,36.3601,36.3962,10500.0
2008-11-13 12:30:00,40.23,40.24,38.96,38.96,6200.0,36.297,36.306,35.1511,35.1511,6200.0
2008-11-13 13:00:00,38.95,40.02,38.95,39.91,7800.0,35.1421,36.1075,35.1421,36.0082,7800.0
2008-11-13 13:30:00,39.98,40.66,39.81,40.16,14900.0,36.0714,36.6849,35.918,36.2338,14900.0
2008-11-13 14:00:00,40.21,41.17,40.21,41.16,23000.0,36.2789,37.1451,36.2789,37.136,23000.0
2008-11-13 14:30:00,41.11,41.7,40.9,41.21,27300.0,37.0909,37.6233,36.9015,37.1812,27300.0
2008-11-13 15:00:00,41.26,41.54,40.79,41.5,21500.0,37.2263,37.4789,36.8022,37.4428,21500.0
2008-11-13 15:30:00,41.5,42.77,41.35,42.6,45200.0,37.4428,38.5886,37.3075,38.4353,45200.0
2008-11-14 09:30:00,42.25,42.51,41.61,41.81,27600.0,38.1195,38.3541,37.542,37.7225,27600.0
2008-11-14 10:00:00,41.81,41.91,41.09,41.36,15000.0,37.7225,37.8127,37.0729,37.3165,15000.0
2008-11-14 10:30:00,41.25,42.15,41.17,41.97,20600.0,37.2172,38.0293,37.1451,37.8669,20600.0
2008-11-14 11:00:00,41.97,42.14,41.74,41.84,21300.0,37.8669,38.0202,37.6593,37.7496,21300.0
2008-11-14 11:30:00,41.84,42.13,41.8,41.83,38700.0,37.7496,38.0112,37.7135,37.7405,38700.0
2008-11-14 12:00:00,41.77,42.13,41.46,42.09,39300.0,37.6864,38.0112,37.4067,37.9751,39300.0
2008-11-14 12:30:00,42.0,42.16,41.32,41.5,35000.0,37.8939,38.0383,37.2804,37.4428,35000.0
2008-11-14 13:00:00,41.5,41.52,41.21,41.5,19800.0,37.4428,37.4608,37.1812,37.4428,19800.0
2008-11-14 13:30:00,41.5,41.5,41.08,41.45,17900.0,37.4428,37.4428,37.0639,37.3977,17900.0
2008-11-14 14:00:00,41.29,41.82,41.25,41.51,33500.0,37.2533,37.7315,37.2172,37.4518,33500.0
2008-11-14 14:30:00,41.54,42.28,41.41,42.26,22400.0,37.4789,38.1465,37.3616,38.1285,22400.0
2008-11-14 15:00:00,42.3,42.44,41.15,41.36,25400.0,38.1646,38.2909,37.127,37.3165,25400.0
2008-11-14 15:30:00,41.36,41.37,39.96,39.97,49300.0,37.3165,37.3255,36.0534,36.0624,49300.0
2008-11-17 09:30:00,39.7,40.94,39.56,40.94,11800.0,35.8188,36.9376,35.6925,36.9376,11800.0
2008-11-17 10:00:00,40.87,40.89,40.04,40.16,16400.0,36.8744,36.8924,36.1255,36.2338,16400.0
2008-11-17 10:30:00,40.16,40.35,39.89,40.0,18700.0,36.2338,36.4052,35.9902,36.0894,18700.0
2008-11-17 11:00:00,40.09,40.4,39.98,40.08,15100.0,36.1707,36.4503,36.0714,36.1616,15100.0
2008-11-17 11:30:00,40.08,40.71,39.9,40.6,19900.0,36.1616,36.73,35.9992,36.6308,19900.0
2008-11-17 12:00:00,40.68,40.68,40.09,40.29,18600.0,36.703,36.703,36.1707,36.3511,18600.0
2008-11-17 12:30:00,40.42,40.55,40.09,40.23,8500.0,36.4684,36.5857,36.1707,36.297,8500.0
2008-11-17 13:00:00,40.19,41.16,39.92,41.16,46900.0,36.2609,37.136,36.0173,37.136,46900.0
2008-11-17 13:30:00,41.23,41.27,40.61,41.04,9200.0,37.1992,37.2353,36.6398,37.0278,9200.0
2008-11-17 14:00:00,41.06,41.27,40.59,40.79,13800.0,37.0458,37.2353,36.6218,36.8022,13800.0
2008-11-17 14:30:00,40.83,41.19,40.74,40.76,17900.0,36.8383,37.1631,36.7571,36.7751,17900.0
2008-11-17 15:00:00,40.73,41.09,40.72,40.91,17500.0,36.7481,37.0729,36.7391,36.9105,17500.0
2008-11-17 15:30:00,40.86,40.98,40.3,40.34,23600.0,36.8654,36.9736,36.3601,36.3962,23600.0
2008-11-18 09:30:00,40.29,40.78,40.06,40.13,11600.0,36.3511,36.7932,36.1436,36.2067,11600.0
2008-11-18 10:00:00,40.09,40.48,39.89,40.44,15300.0,36.1707,36.5225,35.9902,36.4864,15300.0
2008-11-18 10:30:00,40.44,40.44,39.94,40.28,7700.0,36.4864,36.4864,36.0353,36.3421,7700.0
2008-11-18 11:00:00,40.18,40.37,40.0,40.37,5800.0,36.2519,36.4233,36.0894,36.4233,5800.0
2008-11-18 11:30:00,40.44,41.19,40.44,40.88,12600.0,36.4864,37.1631,36.4864,36.8834,12600.0
2008-11-18 12:00:00,40.97,40.97,40.02,40.02,3100.0,36.9646,36.9646,36.1075,36.1075,3100.0
2008-11-18 12:30:00,40.02,40.43,39.94,40.41,7900.0,36.1075,36.4774,36.0353,36.4594,7900.0
2008-11-18 13:00:00,40.31,40.31,39.97,40.2,7100.0,36.3691,36.3691,36.0624,36.2699,7100.0
2008-11-18 13:30:00,40.18,40.18,39.24,39.47,8200.0,36.2519,36.2519,35.4037,35.6113,8200.0
2008-11-18 14:00:00,39.43,39.44,39.07,39.17,8100.0,35.5752,35.5842,35.2504,35.3406,8100.0
2008-11-18 14:30:00,39.12,39.17,38.75,38.96,16500.0,35.2955,35.3406,34.9617,35.1511,16500.0
2008-11-18 15:00:00,38.87,39.8,38.87,39.4,18400.0,35.0699,35.909,35.0699,35.5481,18400.0
2008-11-18 15:30:00,39.35,40.23,39.02,40.0,32500.0,35.503,36.297,35.2053,36.0894,32500.0
2008-11-19 09:30:00,39.88,40.13,39.4,39.5,16700.0,36.0379,36.2638,35.6041,35.6945,16700.0
2008-11-19 10:00:00,39.6,39.9,39.55,39.79,8500.0,35.7849,36.056,35.7397,35.9566,8500.0
2008-11-19 10:30:00,39.64,39.77,38.92,39.17,6300.0,35.821,35.9385,35.1704,35.3963,6300.0
2008-11-19 11:00:00,39.25,39.5,39.01,39.08,7100.0,35.4686,35.6945,35.2517,35.315,7100.0
2008-11-19 11:30:00,39.16,39.23,38.87,39.2,10400.0,35.3873,35.4505,35.1252,35.4234,10400.0
2008-11-19 12:00:00,39.2,39.2,38.94,39.06,6700.0,35.4234,35.4234,35.1884,35.2969,6700.0
2008-11-19 12:30:00,39.02,39.14,38.92,39.0,4700.0,35.2607,35.3692,35.1704,35.2427,4700.0
2008-11-19 13:00:00,39.0,39.2,38.95,39.11,14700.0,35.2427,35.4234,35.1975,35.3421,14700.0
2008-11-19 13:30:00,39.11,39.41,39.03,39.41,21500.0,35.3421,35.6132,35.2698,35.6132,21500.0
2008-11-19 14:00:00,39.26,39.27,38.69,38.93,8400.0,35.4776,35.4867,34.9625,35.1794,8400.0
2008-11-19 14:30:00,38.92,39.31,38.83,39.2,9900.0,35.1704,35.5228,35.089,35.4234,9900.0
2008-11-19 15:00:00,39.11,39.15,38.58,38.96,14800.0,35.3421,35.3782,34.8631,35.2065,14800.0
2008-11-19 15:30:00,38.78,39.09,38.06,38.16,45200.0,35.0439,35.324,34.3932,34.4836,45200.0
2008-11-20 09:30:00,37.66,38.3,37.43,37.88,27000.0,34.0318,34.6101,33.8239,34.2306,27000.0
2008-11-20 10:00:00,37.81,38.58,37.74,38.37,19900.0,34.1673,34.8631,34.1041,34.6734,19900.0
2008-11-20 10:30:00,38.41,39.24,38.4,38.79,22800.0,34.7095,35.4595,34.7005,35.0529,22800.0
2008-11-20 11:00:00,38.82,39.1,38.37,38.7,18000.0,35.08,35.333,34.6734,34.9716,18000.0
2008-11-20 11:30:00,38.66,38.66,38.4,38.55,8600.0,34.9354,34.9354,34.7005,34.836,8600.0
2008-11-20 12:00:00,38.44,38.47,37.9,38.47,36000.0,34.7366,34.7637,34.2486,34.7637,36000.0
2008-11-20 12:30:00,38.37,38.75,38.1,38.12,13100.0,34.6734,35.0168,34.4294,34.4475,13100.0
2008-11-20 13:00:00,38.12,38.7,37.91,38.32,31000.0,34.4475,34.9716,34.2577,34.6282,31000.0
2008-11-20 13:30:00,38.19,38.63,38.17,38.43,18500.0,34.5107,34.9083,34.4926,34.7276,18500.0
2008-11-20 14:00:00,38.45,38.55,38.21,38.34,22400.0,34.7457,34.836,34.5288,34.6463,22400.0
2008-11-20 14:30:00,38.29,38.55,37.96,38.07,34400.0,34.6011,34.836,34.3029,34.4023,34400.0
2008-11-20 15:00:00,38.08,38.32,37.4,37.76,67500.0,34.4113,34.6282,33.7968,34.1221,67500.0
2008-11-20 15:30:00,37.76,38.08,36.56,36.71,51500.0,34.1221,34.4113,33.0377,33.1733,51500.0
2008-11-21 09:30:00,37.24,37.24,35.11,35.15,59300.0,33.6522,33.6522,31.7274,31.7636,59300.0
2008-11-21 10:00:00,35.23,35.75,34.88,35.0,32400.0,31.8359,32.3058,31.5196,31.628,32400.0
2008-11-21 10:30:00,35.0,35.15,34.16,34.16,24400.0,31.628,31.7636,30.869,30.869,24400.0
2008-11-21 11:00:00,34.27,35.61,33.89,35.24,48800.0,30.9684,32.1793,30.625,31.8449,48800.0
2008-11-21 11:30:00,35.24,35.64,35.15,35.29,13100.0,31.8449,32.2064,31.7636,31.8901,13100.0
2008-11-21 12:00:00,35.27,35.73,35.15,35.45,31200.0,31.872,32.2877,31.7636,32.0347,31200.0
2008-11-21 12:30:00,35.44,36.0,35.39,35.81,20000.0,32.0256,32.5317,31.9805,32.36,20000.0
2008-11-21 13:00:00,35.81,36.0,35.49,35.71,30100.0,32.36,32.5317,32.0708,32.2696,30100.0
2008-11-21 13:30:00,35.65,36.13,35.45,35.96,27100.0,32.2154,32.6492,32.0347,32.4955,27100.0
2008-11-21 14:00:00,35.92,36.37,35.76,35.9,45200.0,32.4594,32.866,32.3148,32.4413,45200.0
2008-11-21 14:30:00,35.82,36.11,35.69,36.11,48900.0,32.369,32.6311,32.2516,32.6311,48900.0
2008-11-21 15:00:00,36.05,37.0,36.05,36.89,39700.0,32.5769,33.4354,32.5769,33.336,39700.0
2008-11-21 15:30:00,36.81,37.61,36.23,36.97,97500.0,33.2637,33.9866,32.7395,33.4082,97500.0
2008-11-24 09:30:00,37.5,37.7,37.1,37.47,16900.0,33.8872,34.0679,33.5257,33.8601,16900.0
2008-11-24 10:00:00,37.53,38.26,37.47,38.26,11600.0,33.9143,34.574,33.8601,34.574,11600.0
2008-11-24 10:30:00,38.27,38.47,37.6,37.9,12800.0,34.583,34.7637,33.9775,34.2486,12800.0
2008-11-24 11:00:00,37.98,38.13,37.75,37.84,13200.0,34.3209,34.4565,34.1131,34.1944,13200.0
2008-11-24 11:30:00,37.73,37.85,37.53,37.83,19900.0,34.095,34.2035,33.9143,34.1854,19900.0
2008-11-24 12:00:00,37.85,37.85,37.29,37.35,12800.0,34.2035,34.2035,33.6974,33.7516,12800.0
2008-11-24 12:30:00,37.35,37.82,37.35,37.64,8500.0,33.7516,34.1764,33.7516,34.0137,8500.0
2008-11-24 13:00:00,37.65,37.77,37.5,37.65,7900.0,34.0227,34.1312,33.8872,34.0227,7900.0
2008-11-24 13:30:00,37.76,37.85,37.64,37.76,12200.0,34.1221,34.2035,34.0137,34.1221,12200.0
2008-11-24 14:00:00,37.77,37.97,37.54,37.74,15500.0,34.1312,34.3119,33.9233,34.1041,15500.0
2008-11-24 14:30:00,37.78,37.94,37.61,37.76,17800.0,34.1402,34.2848,33.9866,34.1221,17800.0
2008-11-24 15:00:00,37.7,38.0,37.6,38.0,31900.0,34.0679,34.339,33.9775,34.339,31900.0
2008-11-24 15:30:00,38.0,38.57,37.9,38.26,41300.0,34.339,34.8541,34.2486,34.574,41300.0
2008-11-25 09:30:00,37.98,38.79,37.94,38.0,14900.0,34.3209,35.0529,34.2848,34.339,14900.0
2008-11-25 10:00:00,38.12,38.49,37.98,38.32,8900.0,34.4475,34.7818,34.3209,34.6282,8900.0
2008-11-25 10:30:00,38.38,38.39,37.77,37.89,24900.0,34.6824,34.6914,34.1312,34.2396,24900.0
2008-11-25 11:00:00,37.96,38.08,37.51,37.93,22800.0,34.3029,34.4113,33.8962,34.2758,22800.0
2008-11-25 11:30:00,37.9,38.05,37.86,37.96,7800.0,34.2486,34.3842,34.2125,34.3029,7800.0
2008-11-25 12:00:00,37.98,38.01,37.71,37.8,3400.0,34.3209,34.348,34.077,34.1583,3400.0
2008-11-25 12:30:00,37.79,37.82,37.13,37.5,10800.0,34.1492,34.1764,33.5528,33.8872,10800.0
2008-11-25 13:00:00,37.5,37.61,37.35,37.51,6100.0,33.8872,33.9866,33.7516,33.8962,6100.0
2008-11-25 13:30:00,37.61,37.7,37.35,37.35,12700.0,33.9866,34.0679,33.7516,33.7516,12700.0
2008-11-25 14:00:00,37.33,37.4,36.99,37.05,9800.0,33.7336,33.7968,33.4263,33.4805,9800.0
2008-11-25 14:30:00,37.1,37.61,37.01,37.56,12200.0,33.5257,33.9866,33.4444,33.9414,12200.0
2008-11-25 15:00:00,37.63,37.75,37.27,37.53,15800.0,34.0047,34.1131,33.6793,33.9143,15800.0
2008-11-25 15:30:00,37.5,37.63,37.18,37.53,48000.0,33.8872,34.0047,33.598,33.9143,48000.0
2008-11-26 09:30:00,36.95,37.51,36.84,37.39,11600.0,33.3902,33.8962,33.2908,33.7878,11600.0
2008-11-26 10:00:00,37.34,38.12,37.34,37.89,13200.0,33.7426,34.4475,33.7426,34.2396,13200.0
2008-11-26 10:30:00,37.87,38.06,37.83,38.01,11200.0,34.2215,34.3932,34.1854,34.348,11200.0
2008-11-26 11:00:00,37.99,38.47,37.9,38.4,22000.0,34.33,34.7637,34.2486,34.7005,22000.0
2008-11-26 11:30:00,38.4,38.82,38.29,38.74,16300.0,34.7005,35.08,34.6011,35.0077,16300.0
2008-11-26 12:00:00,38.75,38.85,38.52,38.61,13500.0,35.0168,35.1071,34.8089,34.8902,13500.0
2008-11-26 12:30:00,38.61,38.65,38.46,38.59,20900.0,34.8902,34.9264,34.7547,34.8722,20900.0
2008-11-26 13:00:00,38.59,38.7,38.34,38.47,20200.0,34.8722,34.9716,34.6463,34.7637,20200.0
2008-11-26 13:30:00,38.47,38.59,38.25,38.49,18000.0,34.7637,34.8722,34.5649,34.7818,18000.0
2008-11-26 14:00:00,38.49,38.62,38.27,38.54,23700.0,34.7818,34.8993,34.583,34.827,23700.0
2008-11-26 14:30:00,38.51,38.99,38.51,38.98,48500.0,34.7999,35.2336,34.7999,35.2246,48500.0
2008-11-26 15:00:00,38.99,39.4,38.85,39.38,26800.0,35.2336,35.6041,35.1071,35.5861,26800.0
2008-11-26 15:30:00,39.48,39.64,39.0,39.39,55800.0,35.6764,35.821,35.2427,35.5951,55800.0
2008-11-28 09:30:00,39.43,40.14,39.31,39.79,18100.0,35.6312,36.2728,35.5228,35.9566,18100.0
2008-11-28 10:00:00,39.85,40.34,39.83,40.04,24200.0,36.0108,36.4536,35.9927,36.1825,24200.0
2008-11-28 10:30:00,40.05,40.05,39.74,40.0,8500.0,36.1915,36.1915,35.9114,36.1463,8500.0
2008-11-28 11:00:00,40.0,40.33,39.86,40.33,10500.0,36.1463,36.4445,36.0198,36.4445,10500.0
2008-11-28 11:30:00,40.39,40.43,39.99,40.18,17000.0,36.4988,36.5349,36.1373,36.309,17000.0
2008-11-28 12:00:00,40.15,40.42,40.1,40.34,13500.0,36.2819,36.5259,36.2367,36.4536,13500.0
2008-11-28 12:30:00,40.34,40.73,39.92,40.68,25700.0,36.4536,36.806,36.074,36.7608,25700.0
2008-11-28 13:00:00,40.76,40.76,40.76,40.76,6300.0,36.8331,36.8331,36.8331,36.8331,6300.0
2008-11-28 13:30:00,40.76,40.76,40.76,40.76,0.0,36.8331,36.8331,36.8331,36.8331,0.0
2008-11-28 14:00:00,40.76,40.76,40.76,40.76,0.0,36.8331,36.8331,36.8331,36.8331,0.0
2008-11-28 14:30:00,40.76,40.76,40.76,40.76,0.0,36.8331,36.8331,36.8331,36.8331,0.0
2008-11-28 15:00:00,40.76,40.76,40.76,40.76,0.0,36.8331,36.8331,36.8331,36.8331,0.0
2008-11-28 15:30:00,40.76,40.76,40.76,40.76,0.0,36.8331,36.8331,36.8331,36.8331,0.0
2008-12-01 09:30:00,39.69,40.32,38.7,38.83,18900.0,35.8662,36.4355,34.9716,35.089,18900.0
2008-12-01 10:00:00,38.68,39.55,38.64,39.43,11600.0,34.9535,35.7397,34.9174,35.6312,11600.0
2008-12-01 10:30:00,39.45,39.74,39.32,39.32,8300.0,35.6493,35.9114,35.5318,35.5318,8300.0
2008-12-01 11:00:00,39.3,39.57,38.91,39.4,15100.0,35.5138,35.7578,35.1613,35.6041,15100.0
2008-12-01 11:30:00,39.47,39.72,39.36,39.42,12800.0,35.6674,35.8933,35.568,35.6222,12800.0
2008-12-01 12:00:00,39.44,39.49,38.92,39.12,7600.0,35.6403,35.6855,35.1704,35.3511,7600.0
2008-12-01 12:30:00,39.12,39.14,38.62,38.75,14500.0,35.3511,35.3692,34.8993,35.0168,14500.0
2008-12-01 13:00:00,38.79,39.01,38.73,38.95,15200.0,35.0529,35.2517,34.9987,35.1975,15200.0
2008-12-01 13:30:00,39.0,39.02,38.9,39.0,21000.0,35.2427,35.2607,35.1523,35.2427,21000.0
2008-12-01 14:00:00,38.99,39.0,38.62,38.78,22600.0,35.2336,35.2427,34.8993,35.0439,22600.0
2008-12-01 14:30:00,38.77,39.0,38.51,38.82,16900.0,35.0348,35.2427,34.7999,35.08,16900.0
2008-12-01 15:00:00,38.82,38.9,38.28,38.41,22100.0,35.08,35.1523,34.592,34.7095,22100.0
2008-12-01 15:30:00,38.35,38.7,38.07,38.14,77700.0,34.6553,34.9716,34.4023,34.4655,77700.0
2008-12-02 09:30:00,37.82,38.6,37.75,38.19,19800.0,34.1764,34.8812,34.1131,34.5107,19800.0
2008-12-02 10:00:00,38.19,38.3,37.99,38.21,36100.0,34.5107,34.6101,34.33,34.5288,36100.0
2008-12-02 10:30:00,38.23,38.37,38.07,38.07,18600.0,34.5469,34.6734,34.4023,34.4023,18600.0
2008-12-02 11:00:00,38.1,38.22,37.95,38.17,13900.0,34.4294,34.5378,34.2938,34.4926,13900.0
2008-12-02 11:30:00,38.15,38.35,38.14,38.35,36100.0,34.4746,34.6553,34.4655,34.6553,36100.0
2008-12-02 12:00:00,38.64,39.11,38.62,39.0,11100.0,34.9174,35.3421,34.8993,35.2427,11100.0
2008-12-02 12:30:00,39.0,39.04,38.6,38.74,7800.0,35.2427,35.2788,34.8812,35.0077,7800.0
2008-12-02 13:00:00,38.69,38.88,38.56,38.78,7900.0,34.9625,35.1342,34.8451,35.0439,7900.0
2008-12-02 13:30:00,38.7,38.7,38.32,38.69,15400.0,34.9716,34.9716,34.6282,34.9625,15400.0
2008-12-02 14:00:00,38.69,38.7,38.4,38.5,27700.0,34.9625,34.9716,34.7005,34.7908,27700.0
2008-12-02 14:30:00,38.6,38.75,38.44,38.64,26200.0,34.8812,35.0168,34.7366,34.9174,26200.0
2008-12-02 15:00:00,38.57,38.7,38.29,38.55,52100.0,34.8541,34.9716,34.6011,34.836,52100.0
2008-12-02 15:30:00,38.65,38.91,38.1,38.9,49400.0,34.9264,35.1613,34.4294,35.1523,49400.0
2008-12-03 09:30:00,38.16,38.89,38.04,38.5,39300.0,34.4836,35.1433,34.3752,34.7908,39300.0
2008-12-03 10:00:00,38.42,38.65,38.26,38.42,24900.0,34.7185,34.9264,34.574,34.7185,24900.0
2008-12-03 10:30:00,38.49,38.71,38.28,38.5,27800.0,34.7818,34.9806,34.592,34.7908,27800.0
2008-12-03 11:00:00,38.41,38.5,38.04,38.05,23800.0,34.7095,34.7908,34.3752,34.3842,23800.0
2008-12-03 11:30:00,38.15,38.49,38.09,38.49,10600.0,34.4746,34.7818,34.4203,34.7818,10600.0
2008-12-03 12:00:00,38.5,38.51,38.14,38.51,15200.0,34.7908,34.7999,34.4655,34.7999,15200.0
2008-12-03 12:30:00,38.44,38.57,38.22,38.31,14300.0,34.7366,34.8541,34.5378,34.6191,14300.0
2008-12-03 13:00:00,38.24,38.49,38.04,38.22,11400.0,34.5559,34.7818,34.3752,34.5378,11400.0
2008-12-03 13:30:00,38.22,38.23,37.73,37.91,14700.0,34.5378,34.5469,34.095,34.2577,14700.0
2008-12-03 14:00:00,37.85,38.56,37.85,38.33,140100.0,34.2035,34.8451,34.2035,34.6372,140100.0
2008-12-03 14:30:00,38.4,39.32,38.4,38.88,36700.0,34.7005,35.5318,34.7005,35.1342,36700.0
2008-12-03 15:00:00,38.78,39.23,38.37,38.83,16500.0,35.0439,35.4505,34.6734,35.089,16500.0
2008-12-03 15:30:00,38.77,39.57,38.55,39.39,28700.0,35.0348,35.7578,34.836,35.5951,28700.0
2008-12-04 09:30:00,39.0,40.46,38.84,40.31,12900.0,35.2427,36.562,35.0981,36.4265,12900.0
2008-12-04 10:00:00,40.13,40.55,39.82,39.94,16800.0,36.2638,36.6433,35.9837,36.0921,16800.0
2008-12-04 10:30:00,39.9,40.46,39.88,40.43,11100.0,36.056,36.562,36.0379,36.5349,11100.0
2008-12-04 11:00:00,40.43,40.5,40.09,40.29,18000.0,36.5349,36.5982,36.2277,36.4084,18000.0
2008-12-04 11:30:00,40.3,40.76,40.06,40.64,17500.0,36.4174,36.8331,36.2005,36.7247,17500.0
2008-12-04 12:00:00,40.65,40.67,40.17,40.58,7900.0,36.7337,36.7518,36.2999,36.6704,7900.0
2008-12-04 12:30:00,40.45,40.74,40.38,40.61,18400.0,36.553,36.815,36.4897,36.6976,18400.0
2008-12-04 13:00:00,40.58,40.58,39.78,40.19,9900.0,36.6704,36.6704,35.9475,36.318,9900.0
2008-12-04 13:30:00,40.08,40.57,40.08,40.39,8400.0,36.2186,36.6614,36.2186,36.4988,8400.0
2008-12-04 14:00:00,40.39,40.43,39.88,39.88,7700.0,36.4988,36.5349,36.0379,36.0379,7700.0
2008-12-04 14:30:00,39.98,40.4,39.86,39.91,18400.0,36.1283,36.5078,36.0198,36.065,18400.0
2008-12-04 15:00:00,39.88,39.88,38.9,39.07,25700.0,36.0379,36.0379,35.1523,35.3059,25700.0
2008-12-04 15:30:00,38.84,39.62,38.77,39.52,37900.0,35.0981,35.8029,35.0348,35.7126,37900.0
2008-12-05 09:30:00,39.04,39.15,38.92,38.97,9300.0,35.2788,35.3782,35.1704,35.2156,9300.0
2008-12-05 10:00:00,38.98,39.3,38.97,39.11,18700.0,35.2246,35.5138,35.2156,35.3421,18700.0
2008-12-05 10:30:00,39.16,39.8,38.99,39.8,10700.0,35.3873,35.9656,35.2336,35.9656,10700.0
2008-12-05 11:00:00,39.7,39.77,39.31,39.43,21300.0,35.8752,35.9385,35.5228,35.6312,21300.0
2008-12-05 11:30:00,39.42,40.41,39.39,40.39,11100.0,35.6222,36.5168,35.5951,36.4988,11100.0
2008-12-05 12:00:00,40.44,41.09,40.36,41.06,26600.0,36.5439,37.1313,36.4716,37.1042,26600.0
2008-12-05 12:30:00,41.1,41.1,40.69,40.81,11100.0,37.1404,37.1404,36.7699,36.8783,11100.0
2008-12-05 13:00:00,40.83,41.07,40.73,40.78,7700.0,36.8964,37.1132,36.806,36.8512,7700.0
2008-12-05 13:30:00,40.77,41.9,40.77,41.77,32200.0,36.8421,37.8633,36.8421,37.7458,32200.0
2008-12-05 14:00:00,41.77,42.0,40.79,40.79,26200.0,37.7458,37.9536,36.8602,36.8602,26200.0
2008-12-05 14:30:00,40.67,42.07,40.6,41.91,17900.0,36.7518,38.0169,36.6885,37.8723,17900.0
2008-12-05 15:00:00,41.95,42.28,41.37,41.82,34100.0,37.9085,38.2067,37.3843,37.791,34100.0
2008-12-05 15:30:00,41.84,42.3,40.9,41.54,132500.0,37.8091,38.2247,36.9596,37.538,132500.0
2008-12-08 09:30:00,42.54,42.86,41.93,42.19,13400.0,38.4416,38.7308,37.8904,38.1253,13400.0
2008-12-08 10:00:00,42.2,42.68,42.12,42.67,19100.0,38.1344,38.5681,38.0621,38.5591,19100.0
2008-12-08 10:30:00,42.7,43.53,42.63,43.33,25300.0,38.5862,39.3362,38.5229,39.1555,25300.0
2008-12-08 11:00:00,43.39,43.43,42.46,42.71,28900.0,39.2097,39.2459,38.3693,38.5952,28900.0
2008-12-08 11:30:00,42.69,43.46,42.65,43.37,15000.0,38.5772,39.273,38.541,39.1917,15000.0
2008-12-08 12:00:00,43.51,43.52,43.13,43.16,11700.0,39.3182,39.3272,38.9748,39.0019,11700.0
2008-12-08 12:30:00,43.18,43.24,42.73,42.86,16400.0,39.02,39.0742,38.6133,38.7308,16400.0
2008-12-08 13:00:00,42.87,43.33,42.79,42.9,9800.0,38.7398,39.1555,38.6675,38.7669,9800.0
2008-12-08 13:30:00,42.98,43.13,42.54,42.95,15900.0,38.8392,38.9748,38.4416,38.8121,15900.0
2008-12-08 14:00:00,43.0,43.37,42.78,43.05,18300.0,38.8573,39.1917,38.6585,38.9025,18300.0
2008-12-08 14:30:00,43.14,43.49,42.78,43.44,26200.0,38.9838,39.3001,38.6585,39.2549,26200.0
2008-12-08 15:00:00,43.5,43.54,43.04,43.49,33500.0,39.3091,39.3453,38.8934,39.3001,33500.0
2008-12-08 15:30:00,43.4,43.5,42.65,43.16,41200.0,39.2188,39.3091,38.541,39.0019,41200.0
2008-12-09 09:30:00,42.94,43.04,42.15,42.24,16000.0,38.8031,38.8934,38.0892,38.1705,16000.0
2008-12-09 10:00:00,42.26,43.16,42.23,42.75,24600.0,38.1886,39.0019,38.1615,38.6314,24600.0
2008-12-09 10:30:00,42.77,43.61,42.76,43.49,21200.0,38.6495,39.4085,38.6404,39.3001,21200.0
2008-12-09 11:00:00,43.49,43.79,42.94,43.04,31700.0,39.3001,39.5712,38.8031,38.8934,31700.0
2008-12-09 11:30:00,43.02,43.4,42.98,43.34,8300.0,38.8754,39.2188,38.8392,39.1645,8300.0
2008-12-09 12:00:00,43.31,43.59,42.83,43.1,23900.0,39.1374,39.3905,38.7037,38.9477,23900.0
2008-12-09 12:30:00,43.02,43.4,42.65,42.75,17700.0,38.8754,39.2188,38.541,38.6314,17700.0
2008-12-09 13:00:00,42.73,42.99,42.46,42.5,11800.0,38.6133,38.8483,38.3693,38.4055,11800.0
2008-12-09 13:30:00,42.45,42.96,42.45,42.67,9400.0,38.3603,38.8212,38.3603,38.5591,9400.0
2008-12-09 14:00:00,42.51,42.55,41.32,41.53,14500.0,38.4145,38.4507,37.3392,37.5289,14500.0
2008-12-09 14:30:00,41.5,42.21,41.23,42.16,20100.0,37.5018,38.1434,37.2578,38.0982,20100.0
2008-12-09 15:00:00,42.15,42.4,41.78,41.87,30800.0,38.0892,38.3151,37.7548,37.8362,30800.0
2008-12-09 15:30:00,41.9,42.0,41.45,41.57,29800.0,37.8633,37.9536,37.4566,37.5651,29800.0
2008-12-10 09:30:00,41.93,42.52,41.52,42.23,10300.0,37.8904,38.4235,37.5199,38.1615,10300.0
2008-12-10 10:00:00,42.28,43.39,42.28,43.19,24300.0,38.2067,39.2097,38.2067,39.029,24300.0
2008-12-10 10:30:00,43.18,43.2,42.44,42.59,12400.0,39.02,39.038,38.3513,38.4868,12400.0
2008-12-10 11:00:00,42.73,42.85,42.4,42.59,15800.0,38.6133,38.7218,38.3151,38.4868,15800.0
2008-12-10 11:30:00,42.7,42.95,42.4,42.72,11900.0,38.5862,38.8121,38.3151,38.6043,11900.0
2008-12-10 12:00:00,42.79,42.93,42.36,42.36,8800.0,38.6675,38.794,38.279,38.279,8800.0
2008-12-10 12:30:00,42.33,42.69,42.31,42.51,3700.0,38.2519,38.5772,38.2338,38.4145,3700.0
2008-12-10 13:00:00,42.59,42.9,42.54,42.69,16300.0,38.4868,38.7669,38.4416,38.5772,16300.0
2008-12-10 13:30:00,42.71,42.92,42.46,42.46,14600.0,38.5952,38.785,38.3693,38.3693,14600.0
2008-12-10 14:00:00,42.58,42.67,42.34,42.41,8300.0,38.4778,38.5591,38.2609,38.3241,8300.0
2008-12-10 14:30:00,42.41,42.55,42.06,42.15,14400.0,38.3241,38.4507,38.0079,38.0892,14400.0
2008-12-10 15:00:00,42.18,42.6,42.0,42.57,16200.0,38.1163,38.4958,37.9536,38.4687,16200.0
2008-12-10 15:30:00,42.61,42.76,42.15,42.76,28200.0,38.5049,38.6404,38.0892,38.6404,28200.0
2008-12-11 09:30:00,42.72,43.0,42.28,43.0,5200.0,38.6043,38.8573,38.2067,38.8573,5200.0
2008-12-11 10:00:00,42.96,43.01,42.66,42.76,15100.0,38.8212,38.8663,38.5501,38.6404,15100.0
2008-12-11 10:30:00,42.74,42.87,42.46,42.87,9400.0,38.6224,38.7398,38.3693,38.7398,9400.0
2008-12-11 11:00:00,42.87,42.96,42.36,42.44,11500.0,38.7398,38.8212,38.279,38.3513,11500.0
2008-12-11 11:30:00,42.48,42.5,42.0,42.06,28500.0,38.3874,38.4055,37.9536,38.0079,28500.0
2008-12-11 12:00:00,42.05,42.49,41.99,42.41,22400.0,37.9988,38.3964,37.9446,38.3241,22400.0
2008-12-11 12:30:00,42.44,42.45,42.09,42.36,54100.0,38.3513,38.3603,38.035,38.279,54100.0
2008-12-11 13:00:00,42.3,42.39,42.07,42.13,8300.0,38.2247,38.3061,38.0169,38.0711,8300.0
2008-12-11 13:30:00,42.15,42.2,41.97,42.02,20200.0,38.0892,38.1344,37.9265,37.9717,20200.0
2008-12-11 14:00:00,42.1,42.17,41.71,41.92,8900.0,38.044,38.1073,37.6916,37.8814,8900.0
2008-12-11 14:30:00,41.87,41.98,41.19,41.19,15600.0,37.8362,37.9356,37.2217,37.2217,15600.0
2008-12-11 15:00:00,41.23,41.26,40.7,40.85,35200.0,37.2578,37.2849,36.7789,36.9144,35200.0
2008-12-11 15:30:00,40.94,41.17,40.45,40.94,33700.0,36.9958,37.2036,36.553,36.9958,33700.0
2008-12-12 09:30:00,40.19,40.93,39.51,40.79,18000.0,36.318,36.9867,35.7035,36.8602,18000.0
2008-12-12 10:00:00,40.91,41.0,40.38,40.7,8400.0,36.9687,37.05,36.4897,36.7789,8400.0
2008-12-12 10:30:00,40.64,41.29,40.5,41.03,10300.0,36.7247,37.312,36.5982,37.0771,10300.0
2008-12-12 11:00:00,40.95,41.05,40.43,40.5,36000.0,37.0048,37.0952,36.5349,36.5982,36000.0
2008-12-12 11:30:00,40.45,40.71,40.32,40.58,9300.0,36.553,36.7879,36.4355,36.6704,9300.0
2008-12-12 12:00:00,40.56,40.75,40.45,40.5,9500.0,36.6524,36.8241,36.553,36.5982,9500.0
2008-12-12 12:30:00,40.5,40.93,40.45,40.61,43300.0,36.5982,36.9867,36.553,36.6976,43300.0
2008-12-12 13:00:00,40.67,40.71,40.37,40.48,7300.0,36.7518,36.7879,36.4807,36.5801,7300.0
2008-12-12 13:30:00,40.57,40.6,40.1,40.37,11100.0,36.6614,36.6885,36.2367,36.4807,11100.0
2008-12-12 14:00:00,40.37,40.67,40.01,40.16,20000.0,36.4807,36.7518,36.1554,36.2909,20000.0
2008-12-12 14:30:00,40.26,40.95,40.14,40.74,24200.0,36.3813,37.0048,36.2728,36.815,24200.0
2008-12-12 15:00:00,40.8,40.85,40.36,40.6,24300.0,36.8693,36.9144,36.4716,36.6885,24300.0
2008-12-12 15:30:00,40.57,40.78,40.41,40.7,39100.0,36.6614,36.8512,36.5168,36.7789,39100.0
2008-12-15 09:30:00,40.84,41.0,40.82,40.88,12700.0,36.9054,37.05,36.8873,36.9415,12700.0
2008-12-15 10:00:00,40.88,40.89,40.25,40.4,24200.0,36.9415,36.9506,36.3722,36.5078,24200.0
2008-12-15 10:30:00,40.34,40.5,40.08,40.14,13700.0,36.4536,36.5982,36.2186,36.2728,13700.0
2008-12-15 11:00:00,40.11,40.23,39.76,39.92,22600.0,36.2457,36.3542,35.9294,36.074,22600.0
2008-12-15 11:30:00,39.92,40.09,39.8,39.92,28400.0,36.074,36.2277,35.9656,36.074,28400.0
2008-12-15 12:00:00,39.95,40.13,39.83,39.93,14200.0,36.1011,36.2638,35.9927,36.0831,14200.0
2008-12-15 12:30:00,39.99,40.0,39.75,39.85,11300.0,36.1373,36.1463,35.9204,36.0108,11300.0
2008-12-15 13:00:00,39.88,39.94,39.49,39.6,7900.0,36.0379,36.0921,35.6855,35.7849,7900.0
2008-12-15 13:30:00,39.58,39.69,39.48,39.55,17300.0,35.7668,35.8662,35.6764,35.7397,17300.0
2008-12-15 14:00:00,39.55,39.74,39.44,39.46,67400.0,35.7397,35.9114,35.6403,35.6584,67400.0
2008-12-15 14:30:00,39.45,39.57,39.4,39.45,39000.0,35.6493,35.7578,35.6041,35.6493,39000.0
2008-12-15 15:00:00,39.4,39.53,39.12,39.15,31400.0,35.6041,35.7216,35.3511,35.3782,31400.0
2008-12-15 15:30:00,39.11,39.7,39.1,39.4,38900.0,35.3421,35.8752,35.333,35.6041,38900.0
2008-12-16 09:30:00,40.04,40.29,39.52,39.7,31900.0,36.1825,36.4084,35.7126,35.8752,31900.0
2008-12-16 10:00:00,39.66,39.85,39.51,39.77,27400.0,35.8391,36.0108,35.7035,35.9385,27400.0
2008-12-16 10:30:00,39.81,39.85,39.74,39.81,13900.0,35.9746,36.0108,35.9114,35.9746,13900.0
2008-12-16 11:00:00,39.85,39.99,39.75,39.82,23800.0,36.0108,36.1373,35.9204,35.9837,23800.0
2008-12-16 11:30:00,39.82,39.95,39.81,39.84,17600.0,35.9837,36.1011,35.9746,36.0017,17600.0
2008-12-16 12:00:00,39.84,39.93,39.77,39.9,12300.0,36.0017,36.0831,35.9385,36.056,12300.0
2008-12-16 12:30:00,39.94,39.94,39.76,39.91,22100.0,36.0921,36.0921,35.9294,36.065,22100.0
2008-12-16 13:00:00,39.87,40.05,39.79,40.05,6900.0,36.0289,36.1915,35.9566,36.1915,6900.0
2008-12-16 13:30:00,39.99,40.11,39.8,40.03,29200.0,36.1373,36.2457,35.9656,36.1734,29200.0
2008-12-16 14:00:00,40.06,40.46,39.83,39.96,20000.0,36.2005,36.562,35.9927,36.1102,20000.0
2008-12-16 14:30:00,40.08,40.63,39.93,40.18,26400.0,36.2186,36.7156,36.0831,36.309,26400.0
2008-12-16 15:00:00,40.28,41.24,40.02,41.06,32100.0,36.3994,37.2669,36.1644,37.1042,32100.0
2008-12-16 15:30:00,41.02,41.04,40.6,40.79,48600.0,37.0681,37.0861,36.6885,36.8602,48600.0
2008-12-17 09:30:00,40.45,41.28,40.2,41.13,11700.0,36.553,37.303,36.3271,37.1675,11700.0
2008-12-17 10:00:00,41.18,41.22,40.5,40.54,22600.0,37.2126,37.2488,36.5982,36.6343,22600.0
2008-12-17 10:30:00,40.59,40.69,40.25,40.25,18000.0,36.6795,36.7699,36.3722,36.3722,18000.0
2008-12-17 11:00:00,40.25,40.33,40.15,40.22,15300.0,36.3722,36.4445,36.2819,36.3451,15300.0
2008-12-17 11:30:00,40.2,40.23,39.99,40.02,12700.0,36.3271,36.3542,36.1373,36.1644,12700.0
2008-12-17 12:00:00,40.12,40.45,40.04,40.3,9500.0,36.2548,36.553,36.1825,36.4174,9500.0
2008-12-17 12:30:00,40.23,40.81,40.2,40.75,14100.0,36.3542,36.8783,36.3271,36.8241,14100.0
2008-12-17 13:00:00,40.76,40.89,40.56,40.66,53400.0,36.8331,36.9506,36.6524,36.7427,53400.0
2008-12-17 13:30:00,40.65,40.65,40.44,40.5,31800.0,36.7337,36.7337,36.5439,36.5982,31800.0
2008-12-17 14:00:00,40.5,40.65,40.46,40.46,23500.0,36.5982,36.7337,36.562,36.562,23500.0
2008-12-17 14:30:00,40.45,40.65,40.26,40.5,19100.0,36.553,36.7337,36.3813,36.5982,19100.0
2008-12-17 15:00:00,40.56,40.76,40.47,40.54,31000.0,36.6524,36.8331,36.571,36.6343,31000.0
2008-12-17 15:30:00,40.54,40.66,40.4,40.58,32100.0,36.6343,36.7427,36.5078,36.6704,32100.0
2008-12-18 09:30:00,40.67,40.67,40.17,40.44,7700.0,36.7518,36.7518,36.2999,36.5439,7700.0
2008-12-18 10:00:00,40.6,41.01,40.54,40.94,14900.0,36.6885,37.059,36.6343,36.9958,14900.0
2008-12-18 10:30:00,40.89,41.14,40.81,40.81,26500.0,36.9506,37.1765,36.8783,36.8783,26500.0
2008-12-18 11:00:00,40.89,41.0,40.77,40.88,9300.0,36.9506,37.05,36.8421,36.9415,9300.0
2008-12-18 11:30:00,40.86,41.02,40.84,41.0,9300.0,36.9235,37.0681,36.9054,37.05,9300.0
2008-12-18 12:00:00,41.02,41.24,40.92,41.0,8800.0,37.0681,37.2669,36.9777,37.05,8800.0
2008-12-18 12:30:00,41.07,41.11,40.92,41.02,9300.0,37.1132,37.1494,36.9777,37.0681,9300.0
2008-12-18 13:00:00,41.04,41.12,40.91,40.91,12800.0,37.0861,37.1584,36.9687,36.9687,12800.0
2008-12-18 13:30:00,40.91,41.09,40.86,40.86,17000.0,36.9687,37.1313,36.9235,36.9235,17000.0
2008-12-18 14:00:00,40.9,40.9,40.57,40.77,10300.0,36.9596,36.9596,36.6614,36.8421,10300.0
2008-12-18 14:30:00,40.71,40.79,40.52,40.69,25000.0,36.7879,36.8602,36.6162,36.7699,25000.0
2008-12-18 15:00:00,40.68,40.68,40.23,40.24,28500.0,36.7608,36.7608,36.3542,36.3632,28500.0
2008-12-18 15:30:00,40.23,40.58,40.09,40.45,45000.0,36.3542,36.6704,36.2277,36.553,45000.0
2008-12-19 09:30:00,41.18,41.53,40.66,40.74,104000.0,37.2126,37.5289,36.7427,36.815,104000.0
2008-12-19 10:00:00,40.78,41.31,40.78,41.0,18500.0,36.8512,37.3301,36.8512,37.05,18500.0
2008-12-19 10:30:00,41.01,41.13,40.76,40.8,23500.0,37.059,37.1675,36.8331,36.8693,23500.0
2008-12-19 11:00:00,40.85,40.95,40.6,40.64,34300.0,36.9144,37.0048,36.6885,36.7247,34300.0
2008-12-19 11:30:00,40.75,40.85,40.6,40.63,17000.0,36.8241,36.9144,36.6885,36.7156,17000.0
2008-12-19 12:00:00,40.51,40.76,40.47,40.67,7100.0,36.6072,36.8331,36.571,36.7518,7100.0
2008-12-19 12:30:00,40.76,40.83,40.61,40.83,12000.0,36.8331,36.8964,36.6976,36.8964,12000.0
2008-12-19 13:00:00,40.77,41.1,40.77,41.08,15500.0,36.8421,37.1404,36.8421,37.1223,15500.0
2008-12-19 13:30:00,41.14,41.19,40.86,40.86,16000.0,37.1765,37.2217,36.9235,36.9235,16000.0
2008-12-19 14:00:00,40.88,41.11,40.69,40.84,10400.0,36.9415,37.1494,36.7699,36.9054,10400.0
2008-12-19 14:30:00,40.83,41.1,40.76,40.77,10800.0,36.8964,37.1404,36.8331,36.8421,10800.0
2008-12-19 15:00:00,40.8,40.97,40.46,40.74,14800.0,36.8693,37.0229,36.562,36.815,14800.0
2008-12-19 15:30:00,40.69,40.8,40.26,40.45,38600.0,36.7699,36.8693,36.3813,36.553,38600.0
2008-12-22 09:30:00,40.36,40.42,39.6,39.66,9800.0,36.4716,36.5259,35.7849,35.8391,9800.0
2008-12-22 10:00:00,39.63,39.73,39.3,39.45,3900.0,35.812,35.9023,35.5138,35.6493,3900.0
2008-12-22 10:30:00,39.45,39.71,39.41,39.55,12200.0,35.6493,35.8843,35.6132,35.7397,12200.0
2008-12-22 11:00:00,39.55,39.64,39.36,39.36,5800.0,35.7397,35.821,35.568,35.568,5800.0
2008-12-22 11:30:00,39.42,39.46,39.13,39.3,6000.0,35.6222,35.6584,35.3601,35.5138,6000.0
2008-12-22 12:00:00,39.23,39.5,39.05,39.05,19700.0,35.4505,35.6945,35.2879,35.2879,19700.0
2008-12-22 12:30:00,39.0,39.23,39.0,39.14,4200.0,35.2427,35.4505,35.2427,35.3692,4200.0
2008-12-22 13:00:00,39.26,39.31,39.01,39.29,16500.0,35.4776,35.5228,35.2517,35.5047,16500.0
2008-12-22 13:30:00,39.3,39.3,38.89,39.0,4700.0,35.5138,35.5138,35.1433,35.2427,4700.0
2008-12-22 14:00:00,39.0,39.18,38.74,38.76,8700.0,35.2427,35.4053,35.0077,35.0258,8700.0
2008-12-22 14:30:00,38.79,39.0,38.5,38.5,19400.0,35.0529,35.2427,34.7908,34.7908,19400.0
2008-12-22 15:00:00,38.5,38.77,38.43,38.58,25900.0,34.7908,35.0348,34.7276,34.8631,25900.0
2008-12-22 15:30:00,38.62,39.53,38.53,39.52,23400.0,34.8993,35.7216,34.8179,35.7126,23400.0
2008-12-23 09:30:00,39.85,39.85,39.11,39.11,10900.0,36.0108,36.0108,35.3421,35.3421,10900.0
2008-12-23 10:00:00,39.11,39.3,38.86,39.11,15100.0,35.3421,35.5138,35.1162,35.3421,15100.0
2008-12-23 10:30:00,39.1,39.12,38.86,38.89,12100.0,35.333,35.3511,35.1162,35.1433,12100.0
2008-12-23 11:00:00,38.9,39.16,38.89,39.12,14200.0,35.1523,35.3873,35.1433,35.3511,14200.0
2008-12-23 11:30:00,39.03,39.08,38.97,39.0,9400.0,35.2698,35.315,35.2156,35.2427,9400.0
2008-12-23 12:00:00,39.0,39.05,38.95,39.03,29200.0,35.2427,35.2879,35.1975,35.2698,29200.0
2008-12-23 12:30:00,39.02,39.07,38.96,38.98,7600.0,35.2607,35.3059,35.2065,35.2246,7600.0
2008-12-23 13:00:00,38.98,39.16,38.94,39.05,25200.0,35.2246,35.3873,35.1884,35.2879,25200.0
2008-12-23 13:30:00,39.0,39.12,38.93,39.05,12400.0,35.2427,35.3511,35.1794,35.2879,12400.0
2008-12-23 14:00:00,39.02,39.17,38.89,38.91,14400.0,35.2607,35.3963,35.1433,35.1613,14400.0
2008-12-23 14:30:00,38.94,38.97,38.37,38.39,21600.0,35.1884,35.2156,34.6734,34.6914,21600.0
2008-12-23 15:00:00,38.39,38.77,38.25,38.6,26800.0,34.6914,35.0348,34.5649,34.8812,26800.0
2008-12-23 15:30:00,38.63,38.7,38.24,38.39,34800.0,34.9083,34.9716,34.5559,34.6914,34800.0
2008-12-24 09:30:00,38.39,38.58,37.99,38.58,5900.0,34.6914,34.8631,34.33,34.8631,5900.0
2008-12-24 10:00:00,38.48,38.48,37.99,38.18,12100.0,34.7728,34.7728,34.33,34.5017,12100.0
2008-12-24 10:30:00,38.15,38.42,38.12,38.27,16900.0,34.4746,34.7185,34.4475,34.583,16900.0
2008-12-24 11:00:00,38.16,38.55,38.14,38.55,16900.0,34.4836,34.836,34.4655,34.836,16900.0
2008-12-24 11:30:00,38.54,38.71,38.34,38.53,12900.0,34.827,34.9806,34.6463,34.8179,12900.0
2008-12-24 12:00:00,38.64,38.65,38.19,38.21,6800.0,34.9174,34.9264,34.5107,34.5288,6800.0
2008-12-24 12:30:00,38.24,38.24,37.71,37.91,17000.0,34.5559,34.5559,34.077,34.2577,17000.0
2008-12-26 09:30:00,38.08,38.32,37.84,38.25,6800.0,34.4113,34.6282,34.1944,34.5649,6800.0
2008-12-26 10:00:00,38.31,38.49,38.27,38.38,5500.0,34.6191,34.7818,34.583,34.6824,5500.0
2008-12-26 10:30:00,38.41,38.43,38.18,38.43,3400.0,34.7095,34.7276,34.5017,34.7276,3400.0
2008-12-26 11:00:00,38.5,38.6,38.43,38.43,4500.0,34.7908,34.8812,34.7276,34.7276,4500.0
2008-12-26 11:30:00,38.35,38.39,38.33,38.37,1600.0,34.6553,34.6914,34.6372,34.6734,1600.0
2008-12-26 12:00:00,38.34,38.4,38.31,38.35,2800.0,34.6463,34.7005,34.6191,34.6553,2800.0
2008-12-26 12:30:00,38.37,38.42,38.19,38.23,5300.0,34.6734,34.7185,34.5107,34.5469,5300.0
2008-12-26 13:00:00,38.31,38.46,38.28,38.34,5600.0,34.6191,34.7547,34.592,34.6463,5600.0
2008-12-26 13:30:00,38.28,38.37,38.23,38.34,2800.0,34.592,34.6734,34.5469,34.6463,2800.0
2008-12-26 14:00:00,38.32,38.51,38.32,38.51,6300.0,34.6282,34.7999,34.6282,34.7999,6300.0
2008-12-26 14:30:00,38.55,38.64,38.31,38.38,7500.0,34.836,34.9174,34.6191,34.6824,7500.0
2008-12-26 15:00:00,38.37,38.39,38.2,38.29,8700.0,34.6734,34.6914,34.5197,34.6011,8700.0
2008-12-26 15:30:00,38.3,38.44,38.22,38.4,13800.0,34.6101,34.7366,34.5378,34.7005,13800.0
2008-12-29 09:30:00,38.34,38.41,37.91,37.91,5700.0,34.6463,34.7095,34.2577,34.2577,5700.0
2008-12-29 10:00:00,37.92,38.1,37.75,38.0,7900.0,34.2667,34.4294,34.1131,34.339,7900.0
2008-12-29 10:30:00,38.01,38.04,37.85,37.95,4400.0,34.348,34.3752,34.2035,34.2938,4400.0
2008-12-29 11:00:00,37.96,38.01,37.9,37.94,6200.0,34.3029,34.348,34.2486,34.2848,6200.0
2008-12-29 11:30:00,37.91,37.97,37.87,37.87,5400.0,34.2577,34.3119,34.2215,34.2215,5400.0
2008-12-29 12:00:00,37.9,37.94,37.84,37.85,2300.0,34.2486,34.2848,34.1944,34.2035,2300.0
2008-12-29 12:30:00,37.89,37.94,37.85,37.85,2000.0,34.2396,34.2848,34.2035,34.2035,2000.0
2008-12-29 13:00:00,37.85,37.85,37.5,37.62,7400.0,34.2035,34.2035,33.8872,33.9956,7400.0
2008-12-29 13:30:00,37.58,37.6,37.34,37.47,5300.0,33.9595,33.9775,33.7426,33.8601,5300.0
2008-12-29 14:00:00,37.44,37.51,37.28,37.46,5000.0,33.833,33.8962,33.6884,33.851,5000.0
2008-12-29 14:30:00,37.44,37.53,37.43,37.52,8400.0,33.833,33.9143,33.8239,33.9053,8400.0
2008-12-29 15:00:00,37.49,37.64,37.35,37.36,11000.0,33.8781,34.0137,33.7516,33.7607,11000.0
2008-12-29 15:30:00,37.36,37.66,37.27,37.43,21100.0,33.7607,34.0318,33.6793,33.8239,21100.0
2008-12-30 09:30:00,37.57,37.57,37.05,37.1,13300.0,33.9504,33.9504,33.4805,33.5257,13300.0
2008-12-30 10:00:00,37.14,37.37,36.91,37.35,21400.0,33.5619,33.7697,33.354,33.7516,21400.0
2008-12-30 10:30:00,37.35,37.5,37.18,37.18,14200.0,33.7516,33.8872,33.598,33.598,14200.0
2008-12-30 11:00:00,37.21,37.29,37.16,37.29,24900.0,33.6251,33.6974,33.5799,33.6974,24900.0
2008-12-30 11:30:00,37.35,37.63,37.27,37.31,37600.0,33.7516,34.0047,33.6793,33.7155,37600.0
2008-12-30 12:00:00,37.33,37.55,37.26,37.52,35000.0,33.7336,33.9324,33.6703,33.9053,35000.0
2008-12-30 12:30:00,37.53,37.67,37.29,37.65,11900.0,33.9143,34.0408,33.6974,34.0227,11900.0
2008-12-30 13:00:00,37.7,37.9,37.64,37.89,16300.0,34.0679,34.2486,34.0137,34.2396,16300.0
2008-12-30 13:30:00,37.85,38.15,37.7,37.99,48200.0,34.2035,34.4746,34.0679,34.33,48200.0
2008-12-30 14:00:00,37.99,38.26,37.95,38.19,26200.0,34.33,34.574,34.2938,34.5107,26200.0
2008-12-30 14:30:00,38.18,38.53,38.14,38.42,22300.0,34.5017,34.8179,34.4655,34.7185,22300.0
2008-12-30 15:00:00,38.4,38.6,38.14,38.48,49800.0,34.7005,34.8812,34.4655,34.7728,49800.0
2008-12-30 15:30:00,38.52,38.55,38.28,38.29,45800.0,34.8089,34.836,34.592,34.6011,45800.0
2008-12-31 09:30:00,38.01,38.5,37.88,38.5,45900.0,34.348,34.7908,34.2306,34.7908,45900.0
2008-12-31 10:00:00,38.45,38.7,38.4,38.69,35200.0,34.7457,34.9716,34.7005,34.9625,35200.0
2008-12-31 10:30:00,38.71,38.71,38.42,38.65,47200.0,34.9806,34.9806,34.7185,34.9264,47200.0
2008-12-31 11:00:00,38.68,39.29,38.64,39.29,26000.0,34.9535,35.5047,34.9174,35.5047,26000.0
2008-12-31 11:30:00,39.37,39.38,38.98,38.99,12100.0,35.577,35.5861,35.2246,35.2336,12100.0
2008-12-31 12:00:00,39.0,39.25,39.0,39.25,15000.0,35.2427,35.4686,35.2427,35.4686,15000.0
2008-12-31 12:30:00,39.31,39.66,39.31,39.54,26500.0,35.5228,35.8391,35.5228,35.7306,26500.0
2008-12-31 13:00:00,39.45,39.59,39.41,39.44,16200.0,35.6493,35.7758,35.6132,35.6403,16200.0
2008-12-31 13:30:00,39.44,39.79,39.41,39.74,15600.0,35.6403,35.9566,35.6132,35.9114,15600.0
2008-12-31 14:00:00,39.73,39.73,39.42,39.73,40300.0,35.9023,35.9023,35.6222,35.9023,40300.0
2008-12-31 14:30:00,39.73,39.83,39.62,39.83,27600.0,35.9023,35.9927,35.8029,35.9927,27600.0
2008-12-31 15:00:00,39.84,40.24,39.81,40.21,17200.0,36.0017,36.3632,35.9746,36.3361,17200.0
2008-12-31 15:30:00,40.25,40.38,39.65,39.75,38000.0,36.3722,36.4897,35.83,35.9204,38000.0
2009-01-02 09:30:00,39.85,40.01,39.55,39.98,38100.0,36.0108,36.1554,35.7397,36.1283,38100.0
2009-01-02 10:00:00,39.94,40.35,39.92,40.12,17100.0,36.0921,36.4626,36.074,36.2548,17100.0
2009-01-02 10:30:00,40.15,40.72,40.11,40.71,35200.0,36.2819,36.797,36.2457,36.7879,35200.0
2009-01-02 11:00:00,40.68,40.68,40.13,40.22,9200.0,36.7608,36.7608,36.2638,36.3451,9200.0
2009-01-02 11:30:00,40.19,40.22,40.05,40.21,5800.0,36.318,36.3451,36.1915,36.3361,5800.0
2009-01-02 12:00:00,40.18,40.26,40.17,40.25,7800.0,36.309,36.3813,36.2999,36.3722,7800.0
2009-01-02 12:30:00,40.21,40.27,40.19,40.24,6100.0,36.3361,36.3903,36.318,36.3632,6100.0
2009-01-02 13:00:00,40.18,40.32,40.18,40.32,7600.0,36.309,36.4355,36.309,36.4355,7600.0
2009-01-02 13:30:00,40.36,40.54,40.17,40.52,33100.0,36.4716,36.6343,36.2999,36.6162,33100.0
2009-01-02 14:00:00,40.4,40.44,40.27,40.44,7500.0,36.5078,36.5439,36.3903,36.5439,7500.0
2009-01-02 14:30:00,40.44,40.56,40.27,40.31,6200.0,36.5439,36.6524,36.3903,36.4265,6200.0
2009-01-02 15:00:00,40.43,40.43,40.12,40.19,7300.0,36.5349,36.5349,36.2548,36.318,7300.0
2009-01-02 15:30:00,40.2,40.41,39.96,39.96,43400.0,36.3271,36.5168,36.1102,36.1102,43400.0
2009-01-05 09:30:00,40.14,40.27,38.63,38.7,31600.0,36.2728,36.3903,34.9083,34.9716,31600.0
2009-01-05 10:00:00,38.7,38.99,38.29,38.94,14200.0,34.9716,35.2336,34.6011,35.1884,14200.0
2009-01-05 10:30:00,39.02,39.34,39.02,39.23,8100.0,35.2607,35.5499,35.2607,35.4505,8100.0
2009-01-05 11:00:00,39.27,39.39,38.95,39.39,17900.0,35.4867,35.5951,35.1975,35.5951,17900.0
2009-01-05 11:30:00,39.4,39.46,39.3,39.4,14800.0,35.6041,35.6584,35.5138,35.6041,14800.0
2009-01-05 12:00:00,39.41,39.76,39.34,39.49,8600.0,35.6132,35.9294,35.5499,35.6855,8600.0
2009-01-05 12:30:00,39.48,39.59,39.45,39.56,4200.0,35.6764,35.7758,35.6493,35.7487,4200.0
2009-01-05 13:00:00,39.53,39.53,39.41,39.46,6500.0,35.7216,35.7216,35.6132,35.6584,6500.0
2009-01-05 13:30:00,39.42,39.55,39.35,39.46,16300.0,35.6222,35.7397,35.5589,35.6584,16300.0
2009-01-05 14:00:00,39.49,39.53,39.03,39.03,10700.0,35.6855,35.7216,35.2698,35.2698,10700.0
2009-01-05 14:30:00,39.03,39.05,38.65,38.93,40200.0,35.2698,35.2879,34.9264,35.1794,40200.0
2009-01-05 15:00:00,38.91,39.35,38.91,39.35,24600.0,35.1613,35.5589,35.1613,35.5589,24600.0
2009-01-05 15:30:00,39.31,39.59,39.24,39.51,27400.0,35.5228,35.7758,35.4595,35.7035,27400.0
2009-01-06 09:30:00,39.67,39.87,39.38,39.79,10700.0,35.8481,36.0289,35.5861,35.9566,10700.0
2009-01-06 10:00:00,39.79,39.88,39.16,39.19,13700.0,35.9566,36.0379,35.3873,35.4144,13700.0
2009-01-06 10:30:00,39.24,39.59,39.24,39.48,8200.0,35.4595,35.7758,35.4595,35.6764,8200.0
2009-01-06 11:00:00,39.4,39.53,39.31,39.53,5200.0,35.6041,35.7216,35.5228,35.7216,5200.0
2009-01-06 11:30:00,39.5,39.6,39.3,39.42,15800.0,35.6945,35.7849,35.5138,35.6222,15800.0
2009-01-06 12:00:00,39.46,39.58,39.46,39.52,9000.0,35.6584,35.7668,35.6584,35.7126,9000.0
2009-01-06 12:30:00,39.53,39.64,39.46,39.6,5600.0,35.7216,35.821,35.6584,35.7849,5600.0
2009-01-06 13:00:00,39.66,39.69,39.49,39.6,12900.0,35.8391,35.8662,35.6855,35.7849,12900.0
2009-01-06 13:30:00,39.62,39.67,39.32,39.53,19500.0,35.8029,35.8481,35.5318,35.7216,19500.0
2009-01-06 14:00:00,39.5,39.81,39.44,39.79,12400.0,35.6945,35.9746,35.6403,35.9566,12400.0
2009-01-06 14:30:00,39.81,40.23,39.79,40.14,15400.0,35.9746,36.3542,35.9566,36.2728,15400.0
2009-01-06 15:00:00,40.14,40.18,39.41,39.54,22800.0,36.2728,36.309,35.6132,35.7306,22800.0
2009-01-06 15:30:00,39.46,39.72,39.44,39.66,21200.0,35.6584,35.8933,35.6403,35.8391,21200.0
2009-01-07 09:30:00,38.97,39.25,38.6,39.21,14700.0,35.2156,35.4686,34.8812,35.4324,14700.0
2009-01-07 10:00:00,39.09,39.27,38.86,39.07,19300.0,35.324,35.4867,35.1162,35.3059,19300.0
2009-01-07 10:30:00,39.01,39.07,38.75,39.06,8600.0,35.2517,35.3059,35.0168,35.2969,8600.0
2009-01-07 11:00:00,39.07,39.4,39.07,39.33,10300.0,35.3059,35.6041,35.3059,35.5409,10300.0
2009-01-07 11:30:00,39.31,39.67,39.11,39.49,9200.0,35.5228,35.8481,35.3421,35.6855,9200.0
2009-01-07 12:00:00,39.4,39.47,39.21,39.25,4000.0,35.6041,35.6674,35.4324,35.4686,4000.0
2009-01-07 12:30:00,39.29,39.4,39.16,39.25,6400.0,35.5047,35.6041,35.3873,35.4686,6400.0
2009-01-07 13:00:00,39.23,39.44,39.18,39.34,13700.0,35.4505,35.6403,35.4053,35.5499,13700.0
2009-01-07 13:30:00,39.25,39.32,38.81,38.84,7200.0,35.4686,35.5318,35.071,35.0981,7200.0
2009-01-07 14:00:00,38.82,39.05,38.54,38.59,11500.0,35.08,35.2879,34.827,34.8722,11500.0
2009-01-07 14:30:00,38.55,38.66,38.47,38.52,25200.0,34.836,34.9354,34.7637,34.8089,25200.0
2009-01-07 15:00:00,38.5,38.65,38.49,38.53,11700.0,34.7908,34.9264,34.7818,34.8179,11700.0
2009-01-07 15:30:00,38.51,38.9,38.51,38.81,17700.0,34.7999,35.1523,34.7999,35.071,17700.0
2009-01-08 09:30:00,38.8,39.18,38.53,39.01,11800.0,35.0619,35.4053,34.8179,35.2517,11800.0
2009-01-08 10:00:00,39.01,39.12,38.9,39.12,8000.0,35.2517,35.3511,35.1523,35.3511,8000.0
2009-01-08 10:30:00,39.08,39.6,39.05,39.58,11700.0,35.315,35.7849,35.2879,35.7668,11700.0
2009-01-08 11:00:00,39.58,39.72,39.44,39.44,9500.0,35.7668,35.8933,35.6403,35.6403,9500.0
2009-01-08 11:30:00,39.38,39.73,39.36,39.69,7200.0,35.5861,35.9023,35.568,35.8662,7200.0
2009-01-08 12:00:00,39.68,39.79,39.58,39.6,5300.0,35.8572,35.9566,35.7668,35.7849,5300.0
2009-01-08 12:30:00,39.6,39.73,39.49,39.59,5200.0,35.7849,35.9023,35.6855,35.7758,5200.0
2009-01-08 13:00:00,39.54,39.62,39.49,39.5,4300.0,35.7306,35.8029,35.6855,35.6945,4300.0
2009-01-08 13:30:00,39.48,39.63,39.4,39.56,8300.0,35.6764,35.812,35.6041,35.7487,8300.0
2009-01-08 14:00:00,39.58,39.61,39.31,39.32,9500.0,35.7668,35.7939,35.5228,35.5318,9500.0
2009-01-08 14:30:00,39.31,39.81,39.16,39.6,10500.0,35.5228,35.9746,35.3873,35.7849,10500.0
2009-01-08 15:00:00,39.62,39.7,39.34,39.46,16000.0,35.8029,35.8752,35.5499,35.6584,16000.0
2009-01-08 15:30:00,39.46,39.72,39.38,39.67,25000.0,35.6584,35.8933,35.5861,35.8481,25000.0
2009-01-09 09:30:00,39.6,39.6,38.89,39.13,23300.0,35.7849,35.7849,35.1433,35.3601,23300.0
2009-01-09 10:00:00,39.17,39.33,38.66,38.97,17200.0,35.3963,35.5409,34.9354,35.2156,17200.0
2009-01-09 10:30:00,38.97,39.36,38.7,39.32,17500.0,35.2156,35.568,34.9716,35.5318,17500.0
2009-01-09 11:00:00,39.32,39.52,39.08,39.43,8700.0,35.5318,35.7126,35.315,35.6312,8700.0
2009-01-09 11:30:00,39.42,39.59,39.24,39.59,6800.0,35.6222,35.7758,35.4595,35.7758,6800.0
2009-01-09 12:00:00,39.6,39.76,39.45,39.45,3000.0,35.7849,35.9294,35.6493,35.6493,3000.0
2009-01-09 12:30:00,39.45,39.47,39.16,39.18,4800.0,35.6493,35.6674,35.3873,35.4053,4800.0
2009-01-09 13:00:00,39.18,39.32,39.13,39.21,13900.0,35.4053,35.5318,35.3601,35.4324,13900.0
2009-01-09 13:30:00,39.16,39.36,39.13,39.34,7000.0,35.3873,35.568,35.3601,35.5499,7000.0
2009-01-09 14:00:00,39.3,39.52,39.2,39.2,7100.0,35.5138,35.7126,35.4234,35.4234,7100.0
2009-01-09 14:30:00,39.23,39.53,39.2,39.4,25200.0,35.4505,35.7216,35.4234,35.6041,25200.0
2009-01-09 15:00:00,39.37,39.47,38.9,39.09,29900.0,35.577,35.6674,35.1523,35.324,29900.0
2009-01-09 15:30:00,39.1,39.3,38.99,39.04,42200.0,35.333,35.5138,35.2336,35.2788,42200.0
2009-01-12 09:30:00,38.87,39.01,38.49,38.88,16700.0,35.1252,35.2517,34.7818,35.1342,16700.0
2009-01-12 10:00:00,38.87,38.9,38.72,38.9,27700.0,35.1252,35.1523,34.9896,35.1523,27700.0
2009-01-12 10:30:00,38.84,39.01,38.84,38.95,10800.0,35.0981,35.2517,35.0981,35.1975,10800.0
2009-01-12 11:00:00,39.0,39.0,38.9,38.98,6000.0,35.2427,35.2427,35.1523,35.2246,6000.0
2009-01-12 11:30:00,38.9,38.96,38.7,38.8,44200.0,35.1523,35.2065,34.9716,35.0619,44200.0
2009-01-12 12:00:00,38.86,38.92,38.68,38.87,15500.0,35.1162,35.1704,34.9535,35.1252,15500.0
2009-01-12 12:30:00,38.85,39.17,38.82,39.04,16000.0,35.1071,35.3963,35.08,35.2788,16000.0
2009-01-12 13:00:00,39.07,39.3,39.05,39.25,9500.0,35.3059,35.5138,35.2879,35.4686,9500.0
2009-01-12 13:30:00,39.24,39.33,39.02,39.31,37000.0,35.4595,35.5409,35.2607,35.5228,37000.0
2009-01-12 14:00:00,39.24,39.29,39.01,39.03,4400.0,35.4595,35.5047,35.2517,35.2698,4400.0
2009-01-12 14:30:00,39.08,39.08,38.52,38.61,6200.0,35.315,35.315,34.8089,34.8902,6200.0
2009-01-12 15:00:00,38.65,38.94,38.51,38.89,9500.0,34.9264,35.1884,34.7999,35.1433,9500.0
2009-01-12 15:30:00,38.89,39.13,38.75,38.83,21900.0,35.1433,35.3601,35.0168,35.089,21900.0
2009-01-13 09:30:00,38.69,39.22,38.58,39.18,30900.0,34.9625,35.4415,34.8631,35.4053,30900.0
2009-01-13 10:00:00,39.11,39.39,38.85,38.98,10600.0,35.3421,35.5951,35.1071,35.2246,10600.0
2009-01-13 10:30:00,38.98,39.34,38.73,39.24,13300.0,35.2246,35.5499,34.9987,35.4595,13300.0
2009-01-13 11:00:00,39.22,39.39,39.19,39.39,3400.0,35.4415,35.5951,35.4144,35.5951,3400.0
2009-01-13 11:30:00,39.51,39.6,39.4,39.56,3700.0,35.7035,35.7849,35.6041,35.7487,3700.0
2009-01-13 12:00:00,39.5,39.55,39.38,39.49,6100.0,35.6945,35.7397,35.5861,35.6855,6100.0
2009-01-13 12:30:00,39.47,39.53,39.27,39.27,8100.0,35.6674,35.7216,35.4867,35.4867,8100.0
2009-01-13 13:00:00,39.36,39.36,39.09,39.15,2900.0,35.568,35.568,35.324,35.3782,2900.0
2009-01-13 13:30:00,39.09,39.13,38.8,39.0,6000.0,35.324,35.3601,35.0619,35.2427,6000.0
2009-01-13 14:00:00,39.02,39.17,38.86,38.91,7500.0,35.2607,35.3963,35.1162,35.1613,7500.0
2009-01-13 14:30:00,39.0,39.06,38.93,39.0,8900.0,35.2427,35.2969,35.1794,35.2427,8900.0
2009-01-13 15:00:00,39.0,39.0,38.8,38.87,63000.0,35.2427,35.2427,35.0619,35.1252,63000.0
2009-01-13 15:30:00,38.83,38.86,38.6,38.62,113900.0,35.089,35.1162,34.8812,34.8993,113900.0
2009-01-14 09:30:00,38.25,38.34,37.49,37.54,15200.0,34.5649,34.6463,33.8781,33.9233,15200.0
2009-01-14 10:00:00,37.56,37.71,37.29,37.5,103000.0,33.9414,34.077,33.6974,33.8872,103000.0
2009-01-14 10:30:00,37.54,37.63,37.35,37.46,53200.0,33.9233,34.0047,33.7516,33.851,53200.0
2009-01-14 11:00:00,37.5,37.97,37.43,37.89,16800.0,33.8872,34.3119,33.8239,34.2396,16800.0
2009-01-14 11:30:00,37.88,37.96,37.72,37.8,12800.0,34.2306,34.3029,34.086,34.1583,12800.0
2009-01-14 12:00:00,37.75,37.75,37.53,37.53,8700.0,34.1131,34.1131,33.9143,33.9143,8700.0
2009-01-14 12:30:00,37.58,37.7,37.44,37.56,13800.0,33.9595,34.0679,33.833,33.9414,13800.0
2009-01-14 13:00:00,37.52,37.58,37.44,37.45,8100.0,33.9053,33.9595,33.833,33.842,8100.0
2009-01-14 13:30:00,37.45,37.68,37.41,37.52,54200.0,33.842,34.0498,33.8059,33.9053,54200.0
2009-01-14 14:00:00,37.53,37.65,37.4,37.6,31300.0,33.9143,34.0227,33.7968,33.9775,31300.0
2009-01-14 14:30:00,37.59,37.86,37.58,37.69,26800.0,33.9685,34.2125,33.9595,34.0589,26800.0
2009-01-14 15:00:00,37.62,37.65,37.44,37.46,53000.0,33.9956,34.0227,33.833,33.851,53000.0
2009-01-14 15:30:00,37.48,37.71,37.4,37.53,27600.0,33.8691,34.077,33.7968,33.9143,27600.0
2009-01-15 09:30:00,37.29,37.55,37.25,37.34,14900.0,33.6974,33.9324,33.6613,33.7426,14900.0
2009-01-15 10:00:00,37.33,37.45,37.14,37.4,10800.0,33.7336,33.842,33.5619,33.7968,10800.0
2009-01-15 10:30:00,37.34,37.34,37.12,37.21,8900.0,33.7426,33.7426,33.5438,33.6251,8900.0
2009-01-15 11:00:00,37.3,37.4,37.15,37.2,2700.0,33.7065,33.7968,33.5709,33.6161,2700.0
2009-01-15 11:30:00,37.12,37.12,36.72,36.8,9200.0,33.5438,33.5438,33.1823,33.2546,9200.0
2009-01-15 12:00:00,36.78,36.98,36.67,36.92,29000.0,33.2365,33.4173,33.1371,33.3631,29000.0
2009-01-15 12:30:00,36.91,36.96,36.8,36.8,4500.0,33.354,33.3992,33.2546,33.2546,4500.0
2009-01-15 13:00:00,36.88,37.0,36.8,36.99,13800.0,33.3269,33.4354,33.2546,33.4263,13800.0
2009-01-15 13:30:00,37.0,37.28,36.98,37.23,22000.0,33.4354,33.6884,33.4173,33.6432,22000.0
2009-01-15 14:00:00,37.21,37.39,37.01,37.14,33900.0,33.6251,33.7878,33.4444,33.5619,33900.0
2009-01-15 14:30:00,37.11,37.51,37.06,37.1,55300.0,33.5348,33.8962,33.4896,33.5257,55300.0
2009-01-15 15:00:00,37.12,37.34,36.98,37.17,62600.0,33.5438,33.7426,33.4173,33.589,62600.0
2009-01-15 15:30:00,37.15,37.31,36.98,37.07,83400.0,33.5709,33.7155,33.4173,33.4986,83400.0
2009-01-16 09:30:00,37.57,37.88,37.56,37.68,27000.0,33.9504,34.2306,33.9414,34.0498,27000.0
2009-01-16 10:00:00,37.73,37.77,37.6,37.77,7400.0,34.095,34.1312,33.9775,34.1312,7400.0
2009-01-16 10:30:00,37.78,38.02,37.7,38.01,14100.0,34.1402,34.3571,34.0679,34.348,14100.0
2009-01-16 11:00:00,37.96,38.31,37.93,38.31,6200.0,34.3029,34.6191,34.2758,34.6191,6200.0
2009-01-16 11:30:00,38.38,38.38,37.93,37.93,2800.0,34.6824,34.6824,34.2758,34.2758,2800.0
2009-01-16 12:00:00,38.04,38.04,37.35,37.53,11200.0,34.3752,34.3752,33.7516,33.9143,11200.0
2009-01-16 12:30:00,37.56,37.57,37.27,37.57,6300.0,33.9414,33.9504,33.6793,33.9504,6300.0
2009-01-16 13:00:00,37.58,37.81,37.58,37.77,6600.0,33.9595,34.1673,33.9595,34.1312,6600.0
2009-01-16 13:30:00,37.81,38.04,37.78,37.9,4700.0,34.1673,34.3752,34.1402,34.2486,4700.0
2009-01-16 14:00:00,37.9,37.96,37.58,37.58,10300.0,34.2486,34.3029,33.9595,33.9595,10300.0
2009-01-16 14:30:00,37.63,37.79,37.57,37.79,6400.0,34.0047,34.1492,33.9504,34.1492,6400.0
2009-01-16 15:00:00,37.79,38.12,37.65,37.83,9500.0,34.1492,34.4475,34.0227,34.1854,9500.0
2009-01-16 15:30:00,37.82,38.13,37.81,38.08,17900.0,34.1764,34.4565,34.1673,34.4113,17900.0
2009-01-20 09:30:00,38.01,38.5,37.72,37.9,21000.0,34.348,34.7908,34.086,34.2486,21000.0
2009-01-20 10:00:00,37.88,38.37,37.68,38.27,16700.0,34.2306,34.6734,34.0498,34.583,16700.0
2009-01-20 10:30:00,38.36,38.4,38.18,38.18,36400.0,34.6643,34.7005,34.5017,34.5017,36400.0
2009-01-20 11:00:00,38.2,38.32,38.2,38.21,18600.0,34.5197,34.6282,34.5197,34.5288,18600.0
2009-01-20 11:30:00,38.24,38.36,38.23,38.23,36600.0,34.5559,34.6643,34.5469,34.5469,36600.0
2009-01-20 12:00:00,38.23,38.43,38.14,38.25,31400.0,34.5469,34.7276,34.4655,34.5649,31400.0
2009-01-20 12:30:00,38.25,38.55,38.25,38.34,17400.0,34.5649,34.836,34.5649,34.6463,17400.0
2009-01-20 13:00:00,38.43,38.48,38.22,38.46,13100.0,34.7276,34.7728,34.5378,34.7547,13100.0
2009-01-20 13:30:00,38.42,38.42,38.21,38.21,25800.0,34.7185,34.7185,34.5288,34.5288,25800.0
2009-01-20 14:00:00,38.2,38.51,38.2,38.5,43500.0,34.5197,34.7999,34.5197,34.7908,43500.0
2009-01-20 14:30:00,38.48,38.54,38.24,38.38,19500.0,34.7728,34.827,34.5559,34.6824,19500.0
2009-01-20 15:00:00,38.36,38.55,38.29,38.47,73800.0,34.6643,34.836,34.6011,34.7637,73800.0
2009-01-20 15:30:00,38.46,38.59,38.3,38.32,60600.0,34.7547,34.8722,34.6101,34.6282,60600.0
2009-01-21 09:30:00,38.85,39.32,38.85,39.22,18100.0,35.1071,35.5318,35.1071,35.4415,18100.0
2009-01-21 10:00:00,39.18,39.18,38.75,38.79,12800.0,35.4053,35.4053,35.0168,35.0529,12800.0
2009-01-21 10:30:00,38.78,38.78,38.25,38.44,15300.0,35.0439,35.0439,34.5649,34.7366,15300.0
2009-01-21 11:00:00,38.33,38.51,38.26,38.47,10000.0,34.6372,34.7999,34.574,34.7637,10000.0
2009-01-21 11:30:00,38.52,38.57,38.29,38.34,16100.0,34.8089,34.8541,34.6011,34.6463,16100.0
2009-01-21 12:00:00,38.36,38.6,38.34,38.46,9300.0,34.6643,34.8812,34.6463,34.7547,9300.0
2009-01-21 12:30:00,38.5,38.57,38.37,38.57,4800.0,34.7908,34.8541,34.6734,34.8541,4800.0
2009-01-21 13:00:00,38.56,38.72,38.42,38.42,10400.0,34.8451,34.9896,34.7185,34.7185,10400.0
2009-01-21 13:30:00,38.5,39.07,38.49,39.04,15600.0,34.7908,35.3059,34.7818,35.2788,15600.0
2009-01-21 14:00:00,39.08,39.11,38.8,39.01,10400.0,35.315,35.3421,35.0619,35.2517,10400.0
2009-01-21 14:30:00,39.04,39.39,39.01,39.28,32200.0,35.2788,35.5951,35.2517,35.4957,32200.0
2009-01-21 15:00:00,39.31,39.47,39.1,39.27,15100.0,35.5228,35.6674,35.333,35.4867,15100.0
2009-01-21 15:30:00,39.26,39.8,39.16,39.59,31000.0,35.4776,35.9656,35.3873,35.7758,31000.0
2009-01-22 09:30:00,39.35,39.46,38.95,39.23,15300.0,35.5589,35.6584,35.1975,35.4505,15300.0
2009-01-22 10:00:00,39.28,39.37,39.1,39.1,12200.0,35.4957,35.577,35.333,35.333,12200.0
2009-01-22 10:30:00,39.11,39.24,38.92,39.18,12000.0,35.3421,35.4595,35.1704,35.4053,12000.0
2009-01-22 11:00:00,39.07,39.15,38.88,38.98,13600.0,35.3059,35.3782,35.1342,35.2246,13600.0
2009-01-22 11:30:00,38.98,39.16,38.86,38.94,20200.0,35.2246,35.3873,35.1162,35.1884,20200.0
2009-01-22 12:00:00,39.03,39.38,38.96,39.28,14200.0,35.2698,35.5861,35.2065,35.4957,14200.0
2009-01-22 12:30:00,39.42,39.59,39.25,39.46,14400.0,35.6222,35.7758,35.4686,35.6584,14400.0
2009-01-22 13:00:00,39.51,39.61,39.39,39.6,11300.0,35.7035,35.7939,35.5951,35.7849,11300.0
2009-01-22 13:30:00,39.54,39.61,39.35,39.55,20700.0,35.7306,35.7939,35.5589,35.7397,20700.0
2009-01-22 14:00:00,39.49,39.84,39.4,39.5,28600.0,35.6855,36.0017,35.6041,35.6945,28600.0
2009-01-22 14:30:00,39.51,39.66,39.14,39.41,27100.0,35.7035,35.8391,35.3692,35.6132,27100.0
2009-01-22 15:00:00,39.47,39.63,39.14,39.63,32700.0,35.6674,35.812,35.3692,35.812,32700.0
2009-01-22 15:30:00,39.61,39.94,39.44,39.7,52500.0,35.7939,36.0921,35.6403,35.8752,52500.0
2009-01-23 09:30:00,38.83,39.21,38.45,38.97,12000.0,35.089,35.4324,34.7457,35.2156,12000.0
2009-01-23 10:00:00,38.93,39.3,38.82,39.28,37800.0,35.1794,35.5138,35.08,35.4957,37800.0
2009-01-23 10:30:00,39.21,39.21,38.83,38.86,11400.0,35.4324,35.4324,35.089,35.1162,11400.0
2009-01-23 11:00:00,38.84,39.22,38.77,38.77,16600.0,35.0981,35.4415,35.0348,35.0348,16600.0
2009-01-23 11:30:00,38.71,39.0,38.63,38.65,16000.0,34.9806,35.2427,34.9083,34.9264,16000.0
2009-01-23 12:00:00,38.7,38.74,38.29,38.49,12300.0,34.9716,35.0077,34.6011,34.7818,12300.0
2009-01-23 12:30:00,38.47,38.47,38.03,38.23,9200.0,34.7637,34.7637,34.3661,34.5469,9200.0
2009-01-23 13:00:00,38.17,38.58,38.1,38.5,11000.0,34.4926,34.8631,34.4294,34.7908,11000.0
2009-01-23 13:30:00,38.47,39.06,38.47,39.05,18100.0,34.7637,35.2969,34.7637,35.2879,18100.0
2009-01-23 14:00:00,39.04,39.04,38.6,38.8,9100.0,35.2788,35.2788,34.8812,35.0619,9100.0
2009-01-23 14:30:00,38.77,38.78,38.23,38.34,63700.0,35.0348,35.0439,34.5469,34.6463,63700.0
2009-01-23 15:00:00,38.31,38.61,38.16,38.4,10000.0,34.6191,34.8902,34.4836,34.7005,10000.0
2009-01-23 15:30:00,38.39,38.87,38.31,38.83,37600.0,34.6914,35.1252,34.6191,35.089,37600.0
2009-01-26 09:30:00,38.86,39.6,38.47,39.29,13900.0,35.1162,35.7849,34.7637,35.5047,13900.0
2009-01-26 10:00:00,39.4,40.03,39.38,39.88,18600.0,35.6041,36.1734,35.5861,36.0379,18600.0
2009-01-26 10:30:00,39.83,40.09,39.79,39.93,19800.0,35.9927,36.2277,35.9566,36.0831,19800.0
2009-01-26 11:00:00,39.94,40.04,39.65,39.65,5700.0,36.0921,36.1825,35.83,35.83,5700.0
2009-01-26 11:30:00,39.68,39.75,39.46,39.67,2800.0,35.8572,35.9204,35.6584,35.8481,2800.0
2009-01-26 12:00:00,39.73,39.8,39.45,39.55,6100.0,35.9023,35.9656,35.6493,35.7397,6100.0
2009-01-26 12:30:00,39.51,39.56,39.33,39.43,4100.0,35.7035,35.7487,35.5409,35.6312,4100.0
2009-01-26 13:00:00,39.5,39.56,39.24,39.24,5500.0,35.6945,35.7487,35.4595,35.4595,5500.0
2009-01-26 13:30:00,39.24,39.5,39.02,39.24,7900.0,35.4595,35.6945,35.2607,35.4595,7900.0
2009-01-26 14:00:00,39.18,39.22,38.74,38.99,9000.0,35.4053,35.4415,35.0077,35.2336,9000.0
2009-01-26 14:30:00,39.04,39.22,38.89,39.22,8000.0,35.2788,35.4415,35.1433,35.4415,8000.0
2009-01-26 15:00:00,39.28,39.72,39.28,39.49,23200.0,35.4957,35.8933,35.4957,35.6855,23200.0
2009-01-26 15:30:00,39.5,39.55,39.08,39.34,34000.0,35.6945,35.7397,35.315,35.5499,34000.0
2009-01-27 09:30:00,39.41,40.04,39.15,39.81,6100.0,35.6132,36.1825,35.3782,35.9746,6100.0
2009-01-27 10:00:00,39.88,39.88,39.51,39.76,7500.0,36.0379,36.0379,35.7035,35.9294,7500.0
2009-01-27 10:30:00,39.77,39.87,39.7,39.86,4500.0,35.9385,36.0289,35.8752,36.0198,4500.0
2009-01-27 11:00:00,39.9,40.07,39.83,39.83,5200.0,36.056,36.2096,35.9927,35.9927,5200.0
2009-01-27 11:30:00,39.9,40.0,39.75,39.87,1800.0,36.056,36.1463,35.9204,36.0289,1800.0
2009-01-27 12:00:00,39.86,40.31,39.73,40.26,6500.0,36.0198,36.4265,35.9023,36.3813,6500.0
2009-01-27 12:30:00,40.3,40.3,39.92,39.99,6500.0,36.4174,36.4174,36.074,36.1373,6500.0
2009-01-27 13:00:00,39.94,40.04,39.75,39.99,5600.0,36.0921,36.1825,35.9204,36.1373,5600.0
2009-01-27 13:30:00,39.8,39.99,39.67,39.73,5200.0,35.9656,36.1373,35.8481,35.9023,5200.0
2009-01-27 14:00:00,39.61,39.75,39.48,39.58,6500.0,35.7939,35.9204,35.6764,35.7668,6500.0
2009-01-27 14:30:00,39.55,39.78,39.53,39.67,5500.0,35.7397,35.9475,35.7216,35.8481,5500.0
2009-01-27 15:00:00,39.75,39.9,39.65,39.78,12700.0,35.9204,36.056,35.83,35.9475,12700.0
2009-01-27 15:30:00,39.76,39.95,39.69,39.76,16600.0,35.9294,36.1011,35.8662,35.9294,16600.0
2009-01-28 09:30:00,40.46,40.63,39.69,40.15,13000.0,36.562,36.7156,35.8662,36.2819,13000.0
2009-01-28 10:00:00,40.13,40.39,40.08,40.34,10800.0,36.2638,36.4988,36.2186,36.4536,10800.0
2009-01-28 10:30:00,40.34,40.53,40.26,40.26,11600.0,36.4536,36.6253,36.3813,36.3813,11600.0
2009-01-28 11:00:00,40.29,40.56,40.29,40.41,9900.0,36.4084,36.6524,36.4084,36.5168,9900.0
2009-01-28 11:30:00,40.38,40.67,40.37,40.63,11700.0,36.4897,36.7518,36.4807,36.7156,11700.0
2009-01-28 12:00:00,40.64,40.78,40.48,40.71,11100.0,36.7247,36.8512,36.5801,36.7879,11100.0
2009-01-28 12:30:00,40.78,40.91,40.72,40.84,5700.0,36.8512,36.9687,36.797,36.9054,5700.0
2009-01-28 13:00:00,40.84,41.15,40.82,41.13,10000.0,36.9054,37.1855,36.8873,37.1675,10000.0
2009-01-28 13:30:00,41.13,41.13,40.84,40.84,17300.0,37.1675,37.1675,36.9054,36.9054,17300.0
2009-01-28 14:00:00,40.86,40.95,40.63,40.95,39600.0,36.9235,37.0048,36.7156,37.0048,39600.0
2009-01-28 14:30:00,40.96,41.08,40.8,41.08,24800.0,37.0138,37.1223,36.8693,37.1223,24800.0
2009-01-28 15:00:00,41.1,41.11,40.61,40.8,24900.0,37.1404,37.1494,36.6976,36.8693,24900.0
2009-01-28 15:30:00,40.82,41.01,40.66,40.87,37200.0,36.8873,37.059,36.7427,36.9325,37200.0
2009-01-29 09:30:00,40.41,40.41,39.7,39.94,29300.0,36.5168,36.5168,35.8752,36.0921,29300.0
2009-01-29 10:00:00,39.94,40.47,39.87,40.33,9800.0,36.0921,36.571,36.0289,36.4445,9800.0
2009-01-29 10:30:00,40.3,40.43,40.1,40.42,11700.0,36.4174,36.5349,36.2367,36.5259,11700.0
2009-01-29 11:00:00,40.4,40.49,40.33,40.41,10400.0,36.5078,36.5891,36.4445,36.5168,10400.0
2009-01-29 11:30:00,40.36,40.4,40.25,40.31,12600.0,36.4716,36.5078,36.3722,36.4265,12600.0
2009-01-29 12:00:00,40.33,40.36,40.05,40.25,4300.0,36.4445,36.4716,36.1915,36.3722,4300.0
2009-01-29 12:30:00,40.24,40.34,40.14,40.17,4600.0,36.3632,36.4536,36.2728,36.2999,4600.0
2009-01-29 13:00:00,40.16,40.23,40.06,40.17,9200.0,36.2909,36.3542,36.2005,36.2999,9200.0
2009-01-29 13:30:00,40.16,40.29,39.95,40.21,13700.0,36.2909,36.4084,36.1011,36.3361,13700.0
2009-01-29 14:00:00,40.28,40.42,40.17,40.25,9900.0,36.3994,36.5259,36.2999,36.3722,9900.0
2009-01-29 14:30:00,40.26,40.4,40.1,40.14,13900.0,36.3813,36.5078,36.2367,36.2728,13900.0
2009-01-29 15:00:00,40.13,40.25,40.03,40.04,18000.0,36.2638,36.3722,36.1734,36.1825,18000.0
2009-01-29 15:30:00,40.05,40.17,40.0,40.04,45300.0,36.1915,36.2999,36.1463,36.1825,45300.0
2009-01-30 09:30:00,40.25,40.71,40.14,40.14,5900.0,36.3722,36.7879,36.2728,36.2728,5900.0
2009-01-30 10:00:00,40.1,40.13,40.0,40.0,16800.0,36.2367,36.2638,36.1463,36.1463,16800.0
2009-01-30 10:30:00,40.0,40.04,39.8,39.92,11100.0,36.1463,36.1825,35.9656,36.074,11100.0
2009-01-30 11:00:00,39.9,39.97,39.82,39.94,14400.0,36.056,36.1192,35.9837,36.0921,14400.0
2009-01-30 11:30:00,39.9,40.03,39.9,40.03,3400.0,36.056,36.1734,36.056,36.1734,3400.0
2009-01-30 12:00:00,40.03,40.24,40.0,40.18,7300.0,36.1734,36.3632,36.1463,36.309,7300.0
2009-01-30 12:30:00,40.2,40.29,40.12,40.23,8800.0,36.3271,36.4084,36.2548,36.3542,8800.0
2009-01-30 13:00:00,40.12,40.35,40.06,40.1,4700.0,36.2548,36.4626,36.2005,36.2367,4700.0
2009-01-30 13:30:00,40.1,40.5,40.01,40.4,16900.0,36.2367,36.5982,36.1554,36.5078,16900.0
2009-01-30 14:00:00,40.43,40.51,40.22,40.49,8200.0,36.5349,36.6072,36.3451,36.5891,8200.0
2009-01-30 14:30:00,40.46,40.52,40.0,40.13,13300.0,36.562,36.6162,36.1463,36.2638,13300.0
2009-01-30 15:00:00,40.11,40.27,39.98,40.0,17500.0,36.2457,36.3903,36.1283,36.1463,17500.0
2009-01-30 15:30:00,40.0,40.28,39.9,40.2,37200.0,36.1463,36.3994,36.056,36.3271,37200.0
2009-02-02 09:30:00,39.56,40.55,39.39,40.55,14700.0,35.7487,36.6433,35.5951,36.6433,14700.0
2009-02-02 10:00:00,40.58,41.4,40.58,41.06,24400.0,36.6704,37.4114,36.6704,37.1042,24400.0
2009-02-02 10:30:00,41.09,41.35,40.92,41.35,18000.0,37.1313,37.3663,36.9777,37.3663,18000.0
2009-02-02 11:00:00,41.32,41.32,41.07,41.16,8900.0,37.3392,37.3392,37.1132,37.1946,8900.0
2009-02-02 11:30:00,41.2,41.49,41.14,41.27,10500.0,37.2307,37.4928,37.1765,37.294,10500.0
2009-02-02 12:00:00,41.29,41.63,41.24,41.63,8600.0,37.312,37.6193,37.2669,37.6193,8600.0
2009-02-02 12:30:00,41.62,41.79,41.55,41.61,10100.0,37.6103,37.7639,37.547,37.6012,10100.0
2009-02-02 13:00:00,41.67,41.72,41.54,41.63,12300.0,37.6554,37.7006,37.538,37.6193,12300.0
2009-02-02 13:30:00,41.58,41.73,41.24,41.29,16300.0,37.5741,37.7097,37.2669,37.312,16300.0
2009-02-02 14:00:00,41.26,41.28,40.98,41.23,8100.0,37.2849,37.303,37.0319,37.2578,8100.0
2009-02-02 14:30:00,41.23,41.31,41.0,41.26,12500.0,37.2578,37.3301,37.05,37.2849,12500.0
2009-02-02 15:00:00,41.25,42.0,41.22,41.97,34100.0,37.2759,37.9536,37.2488,37.9265,34100.0
2009-02-02 15:30:00,41.97,42.43,41.75,42.0,118500.0,37.9265,38.3422,37.7277,37.9536,118500.0
2009-02-03 09:30:00,42.52,42.52,41.98,42.34,21200.0,38.4235,38.4235,37.9356,38.2609,21200.0
2009-02-03 10:00:00,42.35,42.42,41.78,42.0,26200.0,38.2699,38.3332,37.7548,37.9536,26200.0
2009-02-03 10:30:00,42.06,42.35,42.04,42.27,17600.0,38.0079,38.2699,37.9898,38.1976,17600.0
2009-02-03 11:00:00,42.31,42.31,41.92,41.92,28800.0,38.2338,38.2338,37.8814,37.8814,28800.0
2009-02-03 11:30:00,41.97,41.99,41.7,41.73,7600.0,37.9265,37.9446,37.6825,37.7097,7600.0
2009-02-03 12:00:00,41.72,41.79,41.25,41.26,17000.0,37.7006,37.7639,37.2759,37.2849,17000.0
2009-02-03 12:30:00,41.22,41.32,41.03,41.07,21600.0,37.2488,37.3392,37.0771,37.1132,21600.0
2009-02-03 13:00:00,41.08,41.45,41.08,41.41,7000.0,37.1223,37.4566,37.1223,37.4205,7000.0
2009-02-03 13:30:00,41.42,41.94,41.42,41.94,16000.0,37.4295,37.8994,37.4295,37.8994,16000.0
2009-02-03 14:00:00,41.91,42.08,41.83,41.93,13400.0,37.8723,38.0259,37.8,37.8904,13400.0
2009-02-03 14:30:00,41.92,42.0,41.9,41.98,18900.0,37.8814,37.9536,37.8633,37.9356,18900.0
2009-02-03 15:00:00,41.98,42.29,41.9,42.25,54000.0,37.9356,38.2157,37.8633,38.1796,54000.0
2009-02-03 15:30:00,42.26,42.42,42.13,42.34,51200.0,38.1886,38.3332,38.0711,38.2609,51200.0
2009-02-04 09:30:00,42.59,42.59,41.66,41.83,5900.0,38.4868,38.4868,37.6464,37.8,5900.0
2009-02-04 10:00:00,41.9,42.25,41.81,42.01,20400.0,37.8633,38.1796,37.7819,37.9627,20400.0
2009-02-04 10:30:00,42.05,42.19,41.67,41.86,6200.0,37.9988,38.1253,37.6554,37.8271,6200.0
2009-02-04 11:00:00,41.83,42.19,41.81,42.16,8600.0,37.8,38.1253,37.7819,38.0982,8600.0
2009-02-04 11:30:00,42.11,42.25,41.7,41.7,10100.0,38.053,38.1796,37.6825,37.6825,10100.0
2009-02-04 12:00:00,41.71,41.83,41.42,41.5,10800.0,37.6916,37.8,37.4295,37.5018,10800.0
2009-02-04 12:30:00,41.47,41.64,41.4,41.5,26500.0,37.4747,37.6283,37.4114,37.5018,26500.0
2009-02-04 13:00:00,41.5,41.79,41.43,41.79,15600.0,37.5018,37.7639,37.4386,37.7639,15600.0
2009-02-04 13:30:00,41.77,41.77,41.36,41.62,48300.0,37.7458,37.7458,37.3753,37.6103,48300.0
2009-02-04 14:00:00,41.6,41.6,41.16,41.22,14800.0,37.5922,37.5922,37.1946,37.2488,14800.0
2009-02-04 14:30:00,41.19,41.23,40.96,41.18,17600.0,37.2217,37.2578,37.0138,37.2126,17600.0
2009-02-04 15:00:00,41.13,41.17,40.77,40.89,17400.0,37.1675,37.2036,36.8421,36.9506,17400.0
2009-02-04 15:30:00,40.92,41.13,40.77,40.8,40900.0,36.9777,37.1675,36.8421,36.8693,40900.0
2009-02-05 09:30:00,40.88,41.3,40.88,41.0,10400.0,36.9415,37.3211,36.9415,37.05,10400.0
2009-02-05 10:00:00,41.05,41.36,41.05,41.3,7700.0,37.0952,37.3753,37.0952,37.3211,7700.0
2009-02-05 10:30:00,41.08,41.59,41.08,41.4,8200.0,37.1223,37.5831,37.1223,37.4114,8200.0
2009-02-05 11:00:00,41.4,41.68,41.35,41.44,9200.0,37.4114,37.6645,37.3663,37.4476,9200.0
2009-02-05 11:30:00,41.42,41.45,41.3,41.45,3600.0,37.4295,37.4566,37.3211,37.4566,3600.0
2009-02-05 12:00:00,41.45,41.7,41.4,41.4,12700.0,37.4566,37.6825,37.4114,37.4114,12700.0
2009-02-05 12:30:00,41.43,41.47,41.29,41.45,7400.0,37.4386,37.4747,37.312,37.4566,7400.0
2009-02-05 13:00:00,41.45,41.45,40.91,40.94,15200.0,37.4566,37.4566,36.9687,36.9958,15200.0
2009-02-05 13:30:00,41.0,41.22,40.94,41.11,10700.0,37.05,37.2488,36.9958,37.1494,10700.0
2009-02-05 14:00:00,41.08,41.42,41.08,41.41,5800.0,37.1223,37.4295,37.1223,37.4205,5800.0
2009-02-05 14:30:00,41.55,41.6,41.15,41.15,8100.0,37.547,37.5922,37.1855,37.1855,8100.0
2009-02-05 15:00:00,41.15,41.38,40.94,41.36,11300.0,37.1855,37.3934,36.9958,37.3753,11300.0
2009-02-05 15:30:00,41.4,41.5,41.24,41.24,24200.0,37.4114,37.5018,37.2669,37.2669,24200.0
2009-02-06 09:30:00,41.14,41.28,40.85,41.28,6800.0,37.1765,37.303,36.9144,37.303,6800.0
2009-02-06 10:00:00,41.28,41.45,41.11,41.19,11200.0,37.303,37.4566,37.1494,37.2217,11200.0
2009-02-06 10:30:00,41.22,41.53,41.13,41.26,21500.0,37.2488,37.5289,37.1675,37.2849,21500.0
2009-02-06 11:00:00,41.31,41.34,40.75,40.92,21200.0,37.3301,37.3572,36.8241,36.9777,21200.0
2009-02-06 11:30:00,40.99,41.15,40.91,41.13,2000.0,37.0409,37.1855,36.9687,37.1675,2000.0
2009-02-06 12:00:00,41.13,41.15,41.03,41.09,2800.0,37.1675,37.1855,37.0771,37.1313,2800.0
2009-02-06 12:30:00,41.05,41.22,41.03,41.21,6500.0,37.0952,37.2488,37.0771,37.2398,6500.0
2009-02-06 13:00:00,41.22,41.87,41.21,41.84,6300.0,37.2488,37.8362,37.2398,37.8091,6300.0
2009-02-06 13:30:00,41.78,42.14,41.78,41.96,10200.0,37.7548,38.0802,37.7548,37.9175,10200.0
2009-02-06 14:00:00,41.92,41.96,41.74,41.83,13100.0,37.8814,37.9175,37.7187,37.8,13100.0
2009-02-06 14:30:00,41.86,42.14,41.81,42.08,15100.0,37.8271,38.0802,37.7819,38.0259,15100.0
2009-02-06 15:00:00,42.08,42.08,41.83,42.0,15900.0,38.0259,38.0259,37.8,37.9536,15900.0
2009-02-06 15:30:00,42.04,42.21,41.83,42.09,40300.0,37.9898,38.1434,37.8,38.035,40300.0
2009-02-09 09:30:00,42.12,42.21,41.72,41.92,40700.0,38.0621,38.1434,37.7006,37.8814,40700.0
2009-02-09 10:00:00,41.9,41.9,41.16,41.47,12100.0,37.8633,37.8633,37.1946,37.4747,12100.0
2009-02-09 10:30:00,41.56,41.87,41.47,41.79,11500.0,37.556,37.8362,37.4747,37.7639,11500.0
2009-02-09 11:00:00,41.75,41.81,41.67,41.8,3600.0,37.7277,37.7819,37.6554,37.7729,3600.0
2009-02-09 11:30:00,41.79,41.85,41.66,41.85,4800.0,37.7639,37.8181,37.6464,37.8181,4800.0
2009-02-09 12:00:00,41.84,41.89,41.62,41.87,17300.0,37.8091,37.8542,37.6103,37.8362,17300.0
2009-02-09 12:30:00,41.86,41.94,41.73,41.88,7100.0,37.8271,37.8994,37.7097,37.8452,7100.0
2009-02-09 13:00:00,41.86,41.97,41.8,41.88,5500.0,37.8271,37.9265,37.7729,37.8452,5500.0
2009-02-09 13:30:00,41.88,42.05,41.69,42.05,12600.0,37.8452,37.9988,37.6735,37.9988,12600.0
2009-02-09 14:00:00,42.14,42.14,41.83,41.94,14900.0,38.0802,38.0802,37.8,37.8994,14900.0
2009-02-09 14:30:00,41.97,42.12,41.9,41.97,32900.0,37.9265,38.0621,37.8633,37.9265,32900.0
2009-02-09 15:00:00,41.96,42.03,41.76,41.87,22800.0,37.9175,37.9808,37.7368,37.8362,22800.0
2009-02-09 15:30:00,41.9,41.92,41.66,41.83,50100.0,37.8633,37.8814,37.6464,37.8,50100.0
2009-02-10 09:30:00,41.69,41.89,41.35,41.58,43800.0,37.6735,37.8542,37.3663,37.5741,43800.0
2009-02-10 10:00:00,41.52,41.79,41.42,41.59,13900.0,37.5199,37.7639,37.4295,37.5831,13900.0
2009-02-10 10:30:00,41.52,41.52,41.12,41.23,62700.0,37.5199,37.5199,37.1584,37.2578,62700.0
2009-02-10 11:00:00,41.24,41.32,40.53,40.72,12900.0,37.2669,37.3392,36.6253,36.797,12900.0
2009-02-10 11:30:00,40.65,40.66,40.14,40.54,19300.0,36.7337,36.7427,36.2728,36.6343,19300.0
2009-02-10 12:00:00,40.64,40.82,40.42,40.67,22700.0,36.7247,36.8873,36.5259,36.7518,22700.0
2009-02-10 12:30:00,40.7,41.03,40.7,41.01,22800.0,36.7789,37.0771,36.7789,37.059,22800.0
2009-02-10 13:00:00,40.95,41.1,40.86,40.98,22800.0,37.0048,37.1404,36.9235,37.0319,22800.0
2009-02-10 13:30:00,41.01,41.17,40.94,41.07,19200.0,37.059,37.2036,36.9958,37.1132,19200.0
2009-02-10 14:00:00,41.07,41.29,40.82,40.82,22100.0,37.1132,37.312,36.8873,36.8873,22100.0
2009-02-10 14:30:00,40.78,41.04,40.68,40.73,9100.0,36.8512,37.0861,36.7608,36.806,9100.0
2009-02-10 15:00:00,40.75,40.88,40.62,40.81,12900.0,36.8241,36.9415,36.7066,36.8783,12900.0
2009-02-10 15:30:00,40.84,40.84,40.52,40.64,29200.0,36.9054,36.9054,36.6162,36.7247,29200.0
2009-02-11 09:30:00,40.7,40.93,40.11,40.32,44800.0,36.7789,36.9867,36.2457,36.4355,44800.0
2009-02-11 10:00:00,40.32,40.42,40.05,40.05,5800.0,36.4355,36.5259,36.1915,36.1915,5800.0
2009-02-11 10:30:00,40.05,40.5,40.02,40.44,7800.0,36.1915,36.5982,36.1644,36.5439,7800.0
2009-02-11 11:00:00,40.48,40.5,40.21,40.33,39200.0,36.5801,36.5982,36.3361,36.4445,39200.0
2009-02-11 11:30:00,40.42,40.48,40.02,40.05,11500.0,36.5259,36.5801,36.1644,36.1915,11500.0
2009-02-11 12:00:00,40.1,40.21,39.71,39.84,23600.0,36.2367,36.3361,35.8843,36.0017,23600.0
2009-02-11 12:30:00,39.93,40.12,39.73,39.75,9300.0,36.0831,36.2548,35.9023,35.9204,9300.0
2009-02-11 13:00:00,39.81,39.84,39.52,39.64,11000.0,35.9746,36.0017,35.7126,35.821,11000.0
2009-02-11 13:30:00,39.61,39.61,39.35,39.55,13200.0,35.7939,35.7939,35.5589,35.7397,13200.0
2009-02-11 14:00:00,39.58,39.72,39.55,39.58,18000.0,35.7668,35.8933,35.7397,35.7668,18000.0
2009-02-11 14:30:00,39.58,39.65,39.55,39.57,38300.0,35.7668,35.83,35.7397,35.7578,38300.0
2009-02-11 15:00:00,39.6,39.74,39.41,39.49,44300.0,35.7849,35.9114,35.6132,35.6855,44300.0
2009-02-11 15:30:00,39.47,39.8,39.4,39.68,145600.0,35.6674,35.9656,35.6041,35.8572,145600.0
2009-02-12 09:30:00,39.61,39.73,39.19,39.73,15700.0,35.7939,35.9023,35.4144,35.9023,15700.0
2009-02-12 10:00:00,39.7,39.97,39.52,39.86,17700.0,35.8752,36.1192,35.7126,36.0198,17700.0
2009-02-12 10:30:00,39.93,40.0,39.74,39.91,8800.0,36.0831,36.1463,35.9114,36.065,8800.0
2009-02-12 11:00:00,39.95,40.01,39.7,39.94,21500.0,36.1011,36.1554,35.8752,36.0921,21500.0
2009-02-12 11:30:00,39.9,40.06,39.72,39.98,26900.0,36.056,36.2005,35.8933,36.1283,26900.0
2009-02-12 12:00:00,40.0,40.05,39.94,40.0,15300.0,36.1463,36.1915,36.0921,36.1463,15300.0
2009-02-12 12:30:00,40.0,40.0,39.84,39.87,7500.0,36.1463,36.1463,36.0017,36.0289,7500.0
2009-02-12 13:00:00,39.85,39.85,39.11,39.35,34200.0,36.0108,36.0108,35.3421,35.5589,34200.0
2009-02-12 13:30:00,39.41,39.53,39.26,39.51,6200.0,35.6132,35.7216,35.4776,35.7035,6200.0
2009-02-12 14:00:00,39.52,39.72,39.37,39.45,9800.0,35.7126,35.8933,35.577,35.6493,9800.0
2009-02-12 14:30:00,39.41,39.48,38.99,39.12,15800.0,35.6132,35.6764,35.2336,35.3511,15800.0
2009-02-12 15:00:00,39.08,39.64,38.85,39.64,35300.0,35.315,35.821,35.1071,35.821,35300.0
2009-02-12 15:30:00,39.69,40.45,39.42,40.33,60500.0,35.8662,36.553,35.6222,36.4445,60500.0
2009-02-13 09:30:00,41.31,43.81,41.11,43.52,148800.0,37.3301,39.5893,37.1494,39.3272,148800.0
2009-02-13 10:00:00,43.52,43.61,42.7,42.72,38800.0,39.3272,39.4085,38.5862,38.6043,38800.0
2009-02-13 10:30:00,42.66,43.01,42.61,42.99,42800.0,38.5501,38.8663,38.5049,38.8483,42800.0
2009-02-13 11:00:00,42.96,43.0,42.8,42.98,21600.0,38.8212,38.8573,38.6766,38.8392,21600.0
2009-02-13 11:30:00,42.99,43.0,42.61,42.74,13300.0,38.8483,38.8573,38.5049,38.6224,13300.0
2009-02-13 12:00:00,42.74,42.8,42.43,42.71,17200.0,38.6224,38.6766,38.3422,38.5952,17200.0
2009-02-13 12:30:00,42.7,42.7,42.24,42.34,16100.0,38.5862,38.5862,38.1705,38.2609,16100.0
2009-02-13 13:00:00,42.42,42.45,41.95,42.2,26900.0,38.3332,38.3603,37.9085,38.1344,26900.0
2009-02-13 13:30:00,42.2,42.42,42.14,42.2,35900.0,38.1344,38.3332,38.0802,38.1344,35900.0
2009-02-13 14:00:00,42.19,42.34,42.01,42.12,25000.0,38.1253,38.2609,37.9627,38.0621,25000.0
2009-02-13 14:30:00,42.05,42.15,41.82,41.97,20600.0,37.9988,38.0892,37.791,37.9265,20600.0
2009-02-13 15:00:00,41.98,42.16,41.64,41.73,66300.0,37.9356,38.0982,37.6283,37.7097,66300.0
2009-02-13 15:30:00,41.75,42.0,41.51,41.59,87800.0,37.7277,37.9536,37.5109,37.5831,87800.0
2009-02-17 09:30:00,43.33,45.14,43.25,45.01,179600.0,39.1555,40.7911,39.0832,40.6737,179600.0
2009-02-17 10:00:00,45.05,45.09,44.3,45.02,103800.0,40.7098,40.7459,40.0321,40.6827,103800.0
2009-02-17 10:30:00,45.04,45.15,44.26,44.59,196000.0,40.7008,40.8002,39.9959,40.2941,196000.0
2009-02-17 11:00:00,44.59,45.18,44.59,44.97,69700.0,40.2941,40.8273,40.2941,40.6375,69700.0
2009-02-17 11:30:00,44.97,45.18,44.81,45.07,88800.0,40.6375,40.8273,40.4929,40.7279,88800.0
2009-02-17 12:00:00,45.14,45.39,44.94,45.11,47900.0,40.7911,41.017,40.6104,40.764,47900.0
2009-02-17 12:30:00,45.2,45.2,44.68,44.9,100800.0,40.8454,40.8454,40.3754,40.5743,100800.0
2009-02-17 13:00:00,44.9,45.35,44.78,45.06,25900.0,40.5743,40.9809,40.4658,40.7188,25900.0
2009-02-17 13:30:00,45.05,45.36,44.96,45.24,50900.0,40.7098,40.9899,40.6285,40.8815,50900.0
2009-02-17 14:00:00,45.24,45.8,45.16,45.19,45400.0,40.8815,41.3875,40.8092,40.8363,45400.0
2009-02-17 14:30:00,45.18,45.18,44.81,45.0,82800.0,40.8273,40.8273,40.4929,40.6646,82800.0
2009-02-17 15:00:00,45.0,45.11,44.55,44.7,96600.0,40.6646,40.764,40.258,40.3935,96600.0
2009-02-17 15:30:00,44.67,45.21,44.65,44.71,108000.0,40.3664,40.8544,40.3483,40.4026,108000.0
2009-02-18 09:30:00,44.87,44.93,43.67,44.01,28700.0,40.5471,40.6014,39.4628,39.77,28700.0
2009-02-18 10:00:00,44.0,44.08,43.58,43.86,22200.0,39.761,39.8333,39.3814,39.6344,22200.0
2009-02-18 10:30:00,43.97,44.03,43.72,43.92,28300.0,39.7339,39.7881,39.5079,39.6887,28300.0
2009-02-18 11:00:00,43.82,44.1,43.74,43.96,9800.0,39.5983,39.8513,39.526,39.7248,9800.0
2009-02-18 11:30:00,43.98,44.06,43.72,43.86,13900.0,39.7429,39.8152,39.5079,39.6344,13900.0
2009-02-18 12:00:00,43.78,44.28,43.74,44.01,15700.0,39.5622,40.014,39.526,39.77,15700.0
2009-02-18 12:30:00,44.12,44.44,44.05,44.38,12900.0,39.8694,40.1586,39.8061,40.1044,12900.0
2009-02-18 13:00:00,44.3,44.47,44.07,44.47,8100.0,40.0321,40.1857,39.8242,40.1857,8100.0
2009-02-18 13:30:00,44.41,44.47,44.01,44.11,13400.0,40.1315,40.1857,39.77,39.8604,13400.0
2009-02-18 14:00:00,44.07,44.28,43.88,44.23,11300.0,39.8242,40.014,39.6525,39.9688,11300.0
2009-02-18 14:30:00,44.1,44.35,43.98,44.33,13600.0,39.8513,40.0772,39.7429,40.0592,13600.0
2009-02-18 15:00:00,44.32,44.56,44.26,44.3,18700.0,40.0501,40.267,39.9959,40.0321,18700.0
2009-02-18 15:30:00,44.34,44.46,43.88,44.21,65100.0,40.0682,40.1766,39.6525,39.9507,65100.0
2009-02-19 09:30:00,44.45,44.66,44.06,44.33,46400.0,40.1676,40.3574,39.8152,40.0592,46400.0
2009-02-19 10:00:00,44.24,44.36,43.78,43.9,21200.0,39.9778,40.0863,39.5622,39.6706,21200.0
2009-02-19 10:30:00,43.88,43.88,43.38,43.8,17400.0,39.6525,39.6525,39.2007,39.5802,17400.0
2009-02-19 11:00:00,43.77,43.91,43.59,43.73,14800.0,39.5531,39.6796,39.3905,39.517,14800.0
2009-02-19 11:30:00,43.76,43.77,43.45,43.6,18500.0,39.5441,39.5531,39.2639,39.3995,18500.0
2009-02-19 12:00:00,43.56,43.66,43.51,43.59,14900.0,39.3634,39.4537,39.3182,39.3905,14900.0
2009-02-19 12:30:00,43.51,43.75,43.51,43.69,22900.0,39.3182,39.535,39.3182,39.4808,22900.0
2009-02-19 13:00:00,43.63,43.96,43.55,43.93,33600.0,39.4266,39.7248,39.3543,39.6977,33600.0
2009-02-19 13:30:00,43.94,43.95,43.72,43.85,25200.0,39.7067,39.7158,39.5079,39.6254,25200.0
2009-02-19 14:00:00,43.77,43.95,43.61,43.72,15500.0,39.5531,39.7158,39.4085,39.5079,15500.0
2009-02-19 14:30:00,43.68,43.74,43.51,43.63,26300.0,39.4718,39.526,39.3182,39.4266,26300.0
2009-02-19 15:00:00,43.63,44.03,43.57,43.97,28200.0,39.4266,39.7881,39.3724,39.7339,28200.0
2009-02-19 15:30:00,43.96,44.06,43.73,43.8,38700.0,39.7248,39.8152,39.517,39.5802,38700.0
2009-02-20 09:30:00,43.77,44.2,43.21,43.91,40100.0,39.5531,39.9417,39.0471,39.6796,40100.0
2009-02-20 10:00:00,43.91,44.31,43.81,44.31,18900.0,39.6796,40.0411,39.5893,40.0411,18900.0
2009-02-20 10:30:00,44.31,44.45,44.17,44.31,36000.0,40.0411,40.1676,39.9146,40.0411,36000.0
2009-02-20 11:00:00,44.28,44.49,44.16,44.17,21600.0,40.014,40.2038,39.9055,39.9146,21600.0
2009-02-20 11:30:00,44.17,44.2,43.9,43.9,20000.0,39.9146,39.9417,39.6706,39.6706,20000.0
2009-02-20 12:00:00,43.96,44.17,43.91,44.0,15000.0,39.7248,39.9146,39.6796,39.761,15000.0
2009-02-20 12:30:00,44.0,44.01,43.78,43.88,12800.0,39.761,39.77,39.5622,39.6525,12800.0
2009-02-20 13:00:00,43.98,44.11,43.65,44.09,29200.0,39.7429,39.8604,39.4447,39.8423,29200.0
2009-02-20 13:30:00,44.06,44.38,44.04,44.34,26600.0,39.8152,40.1044,39.7971,40.0682,26600.0
2009-02-20 14:00:00,44.33,44.94,44.33,44.86,65500.0,40.0592,40.6104,40.0592,40.5381,65500.0
2009-02-20 14:30:00,44.87,45.23,44.81,45.22,47900.0,40.5471,40.8725,40.4929,40.8634,47900.0
2009-02-20 15:00:00,45.21,45.22,44.86,44.9,37900.0,40.8544,40.8634,40.5381,40.5743,37900.0
2009-02-20 15:30:00,44.85,45.08,44.79,44.87,77600.0,40.5291,40.7369,40.4749,40.5471,77600.0
2009-02-23 09:30:00,45.07,45.08,44.05,44.11,60100.0,40.7279,40.7369,39.8061,39.8604,60100.0
2009-02-23 10:00:00,44.14,44.4,43.95,43.99,20000.0,39.8875,40.1224,39.7158,39.7519,20000.0
2009-02-23 10:30:00,43.98,43.99,43.58,43.69,19500.0,39.7429,39.7519,39.3814,39.4808,19500.0
2009-02-23 11:00:00,43.64,43.89,43.62,43.81,10400.0,39.4356,39.6616,39.4176,39.5893,10400.0
2009-02-23 11:30:00,43.76,43.77,43.49,43.64,10100.0,39.5441,39.5531,39.3001,39.4356,10100.0
2009-02-23 12:00:00,43.63,43.66,42.93,42.93,23200.0,39.4266,39.4537,38.794,38.794,23200.0
2009-02-23 12:30:00,43.01,43.16,42.76,43.11,19800.0,38.8663,39.0019,38.6404,38.9567,19800.0
2009-02-23 13:00:00,43.08,43.56,43.08,43.48,22600.0,38.9296,39.3634,38.9296,39.2911,22600.0
2009-02-23 13:30:00,43.53,43.84,43.5,43.82,16700.0,39.3362,39.6164,39.3091,39.5983,16700.0
2009-02-23 14:00:00,43.72,44.07,43.55,43.92,22200.0,39.5079,39.8242,39.3543,39.6887,22200.0
2009-02-23 14:30:00,43.92,43.92,43.3,43.4,23500.0,39.6887,39.6887,39.1284,39.2188,23500.0
2009-02-23 15:00:00,43.5,43.56,43.04,43.22,33200.0,39.3091,39.3634,38.8934,39.0561,33200.0
2009-02-23 15:30:00,43.19,43.5,43.15,43.29,41000.0,39.029,39.3091,38.9929,39.1194,41000.0
2009-02-24 09:30:00,44.01,45.05,43.38,44.74,46000.0,39.77,40.7098,39.2007,40.4297,46000.0
2009-02-24 10:00:00,44.77,44.8,44.35,44.45,22400.0,40.4568,40.4839,40.0772,40.1676,22400.0
2009-02-24 10:30:00,44.45,44.59,44.21,44.23,22100.0,40.1676,40.2941,39.9507,39.9688,22100.0
2009-02-24 11:00:00,44.3,44.44,43.98,44.04,9600.0,40.0321,40.1586,39.7429,39.7971,9600.0
2009-02-24 11:30:00,44.05,44.15,43.59,43.66,13700.0,39.8061,39.8965,39.3905,39.4537,13700.0
2009-02-24 12:00:00,43.71,43.83,43.58,43.73,14500.0,39.4989,39.6073,39.3814,39.517,14500.0
2009-02-24 12:30:00,43.69,43.94,43.65,43.76,11400.0,39.4808,39.7067,39.4447,39.5441,11400.0
2009-02-24 13:00:00,43.78,44.14,43.66,44.05,17100.0,39.5622,39.8875,39.4537,39.8061,17100.0
2009-02-24 13:30:00,44.18,44.18,43.78,43.79,45700.0,39.9236,39.9236,39.5622,39.5712,45700.0
2009-02-24 14:00:00,43.84,44.04,43.82,43.84,43700.0,39.6164,39.7971,39.5983,39.6164,43700.0
2009-02-24 14:30:00,43.84,44.17,43.73,44.04,19400.0,39.6164,39.9146,39.517,39.7971,19400.0
2009-02-24 15:00:00,44.12,44.51,44.12,44.39,32600.0,39.8694,40.2218,39.8694,40.1134,32600.0
2009-02-24 15:30:00,44.39,44.61,44.25,44.42,56100.0,40.1134,40.3122,39.9869,40.1405,56100.0
2009-02-25 09:30:00,43.95,43.96,43.33,43.58,38300.0,39.7158,39.7248,39.1555,39.3814,38300.0
2009-02-25 10:00:00,43.47,43.96,43.07,43.96,24100.0,39.282,39.7248,38.9206,39.7248,24100.0
2009-02-25 10:30:00,43.97,44.02,43.05,43.1,27200.0,39.7339,39.779,38.9025,38.9477,27200.0
2009-02-25 11:00:00,43.1,43.32,43.06,43.28,9400.0,38.9477,39.1465,38.9115,39.1103,9400.0
2009-02-25 11:30:00,43.34,43.36,42.61,42.61,14800.0,39.1645,39.1826,38.5049,38.5049,14800.0
2009-02-25 12:00:00,42.61,42.61,42.2,42.38,10400.0,38.5049,38.5049,38.1344,38.297,10400.0
2009-02-25 12:30:00,42.38,42.52,42.22,42.46,6400.0,38.297,38.4235,38.1524,38.3693,6400.0
2009-02-25 13:00:00,42.47,42.62,42.13,42.35,11100.0,38.3784,38.5139,38.0711,38.2699,11100.0
2009-02-25 13:30:00,42.31,42.86,42.31,42.7,14600.0,38.2338,38.7308,38.2338,38.5862,14600.0
2009-02-25 14:00:00,42.72,42.8,41.97,42.18,21100.0,38.6043,38.6766,37.9265,38.1163,21100.0
2009-02-25 14:30:00,42.21,42.37,41.97,42.18,20500.0,38.1434,38.288,37.9265,38.1163,20500.0
2009-02-25 15:00:00,42.21,43.04,42.1,42.92,43700.0,38.1434,38.8934,38.044,38.785,43700.0
2009-02-25 15:30:00,42.87,42.98,42.09,42.15,39800.0,38.7398,38.8392,38.035,38.0892,39800.0
2009-02-26 09:30:00,42.45,42.71,41.55,41.55,35400.0,38.417,38.6523,37.6025,37.6025,35400.0
2009-02-26 10:00:00,41.62,41.72,41.17,41.47,17300.0,37.6658,37.7563,37.2586,37.5301,17300.0
2009-02-26 10:30:00,41.43,41.48,41.17,41.35,15300.0,37.4939,37.5391,37.2586,37.4215,15300.0
2009-02-26 11:00:00,41.38,41.38,41.1,41.29,11900.0,37.4486,37.4486,37.1952,37.3672,11900.0
2009-02-26 11:30:00,41.29,41.39,40.95,41.33,12000.0,37.3672,37.4577,37.0595,37.4034,12000.0
2009-02-26 12:00:00,41.31,41.31,40.92,41.11,11600.0,37.3853,37.3853,37.0323,37.2043,11600.0
2009-02-26 12:30:00,41.05,41.28,41.0,41.09,24200.0,37.15,37.3581,37.1047,37.1862,24200.0
2009-02-26 13:00:00,41.04,41.1,40.74,40.88,21000.0,37.1409,37.1952,36.8694,36.9961,21000.0
2009-02-26 13:30:00,40.85,41.15,40.77,40.93,33700.0,36.969,37.2405,36.8966,37.0414,33700.0
2009-02-26 14:00:00,40.89,41.09,40.78,41.01,17800.0,37.0052,37.1862,36.9056,37.1138,17800.0
2009-02-26 14:30:00,40.97,41.06,40.65,40.84,40700.0,37.0776,37.159,36.788,36.9599,40700.0
2009-02-26 15:00:00,40.8,40.96,40.68,40.81,32500.0,36.9237,37.0685,36.8151,36.9328,32500.0
2009-02-26 15:30:00,40.8,41.02,40.51,40.58,44400.0,36.9237,37.1228,36.6613,36.7246,44400.0
2009-02-27 09:30:00,40.11,40.22,39.54,39.97,16000.0,36.2993,36.3988,35.7834,36.1726,16000.0
2009-02-27 10:00:00,39.92,40.27,39.59,40.01,23300.0,36.1273,36.4441,35.8287,36.2088,23300.0
2009-02-27 10:30:00,40.01,40.51,39.95,40.36,23900.0,36.2088,36.6613,36.1545,36.5255,23900.0
2009-02-27 11:00:00,40.4,40.53,40.02,40.45,25900.0,36.5617,36.6794,36.2178,36.607,25900.0
2009-02-27 11:30:00,40.45,40.65,40.28,40.62,12500.0,36.607,36.788,36.4531,36.7608,12500.0
2009-02-27 12:00:00,40.57,40.62,40.36,40.54,10200.0,36.7156,36.7608,36.5255,36.6884,10200.0
2009-02-27 12:30:00,40.53,40.58,40.31,40.38,21300.0,36.6794,36.7246,36.4803,36.5436,21300.0
2009-02-27 13:00:00,40.48,40.58,40.33,40.37,22000.0,36.6341,36.7246,36.4984,36.5346,22000.0
2009-02-27 13:30:00,40.36,40.46,39.99,40.39,15500.0,36.5255,36.616,36.1907,36.5527,15500.0
2009-02-27 14:00:00,40.36,40.56,40.03,40.03,15000.0,36.5255,36.7065,36.2269,36.2269,15000.0
2009-02-27 14:30:00,40.06,40.42,39.99,40.23,10200.0,36.254,36.5798,36.1907,36.4079,10200.0
2009-02-27 15:00:00,40.19,40.32,39.53,39.78,20400.0,36.3717,36.4893,35.7744,36.0006,20400.0
2009-02-27 15:30:00,39.79,40.18,39.67,39.86,33600.0,36.0097,36.3626,35.9011,36.073,33600.0
2009-03-02 09:30:00,39.46,39.53,38.78,39.08,57200.0,35.711,35.7744,35.0956,35.3671,57200.0
2009-03-02 10:00:00,39.09,39.32,38.92,38.99,26500.0,35.3762,35.5843,35.2223,35.2857,26500.0
2009-03-02 10:30:00,38.98,39.19,38.78,38.92,31000.0,35.2766,35.4667,35.0956,35.2223,31000.0
2009-03-02 11:00:00,38.96,39.01,38.78,38.83,15900.0,35.2585,35.3038,35.0956,35.1409,15900.0
2009-03-02 11:30:00,38.81,38.87,38.65,38.87,15300.0,35.1228,35.1771,34.978,35.1771,15300.0
2009-03-02 12:00:00,38.89,38.98,38.65,38.79,21700.0,35.1952,35.2766,34.978,35.1047,21700.0
2009-03-02 12:30:00,38.73,38.88,38.56,38.6,17200.0,35.0504,35.1861,34.8965,34.9327,17200.0
2009-03-02 13:00:00,38.59,38.79,38.59,38.64,13500.0,34.9237,35.1047,34.9237,34.9689,13500.0
2009-03-02 13:30:00,38.65,38.82,38.52,38.82,16500.0,34.978,35.1318,34.8603,35.1318,16500.0
2009-03-02 14:00:00,38.82,39.0,38.62,38.69,18000.0,35.1318,35.2947,34.9508,35.0142,18000.0
2009-03-02 14:30:00,38.66,39.06,38.6,38.75,27600.0,34.987,35.349,34.9327,35.0685,27600.0
2009-03-02 15:00:00,38.71,38.73,38.23,38.23,28700.0,35.0323,35.0504,34.5979,34.5979,28700.0
2009-03-02 15:30:00,38.35,38.65,38.29,38.39,56900.0,34.7065,34.978,34.6522,34.7427,56900.0
2009-03-03 09:30:00,38.69,38.71,38.25,38.35,24900.0,35.0142,35.0323,34.616,34.7065,24900.0
2009-03-03 10:00:00,38.32,38.32,37.85,38.02,29400.0,34.6793,34.6793,34.254,34.4078,29400.0
2009-03-03 10:30:00,38.01,38.1,37.54,37.58,22800.0,34.3988,34.4802,33.9734,34.0096,22800.0
2009-03-03 11:00:00,37.58,37.64,36.94,37.1,28900.0,34.0096,34.0639,33.4304,33.5752,28900.0
2009-03-03 11:30:00,37.0,37.11,36.75,36.9,12700.0,33.4847,33.5843,33.2585,33.3942,12700.0
2009-03-03 12:00:00,37.0,37.68,37.0,37.6,10600.0,33.4847,34.1001,33.4847,34.0277,10600.0
2009-03-03 12:30:00,37.55,37.74,37.37,37.49,16800.0,33.9825,34.1544,33.8196,33.9282,16800.0
2009-03-03 13:00:00,37.44,37.59,37.34,37.44,22400.0,33.8829,34.0187,33.7924,33.8829,22400.0
2009-03-03 13:30:00,37.48,37.74,37.32,37.74,44200.0,33.9191,34.1544,33.7743,34.1544,44200.0
2009-03-03 14:00:00,37.57,37.77,37.48,37.56,23500.0,34.0006,34.1816,33.9191,33.9915,23500.0
2009-03-03 14:30:00,37.56,38.1,37.54,38.03,78100.0,33.9915,34.4802,33.9734,34.4169,78100.0
2009-03-03 15:00:00,38.01,38.06,37.78,37.89,55900.0,34.3988,34.444,34.1906,34.2902,55900.0
2009-03-03 15:30:00,37.82,37.94,37.35,37.4,50900.0,34.2268,34.3354,33.8015,33.8467,50900.0
2009-03-04 09:30:00,37.87,37.87,37.14,37.14,16300.0,34.2721,34.2721,33.6114,33.6114,16300.0
2009-03-04 10:00:00,37.13,37.19,36.53,36.89,43300.0,33.6024,33.6567,33.0594,33.3852,43300.0
2009-03-04 10:30:00,37.01,37.38,36.78,37.25,15100.0,33.4938,33.8286,33.2856,33.711,15100.0
2009-03-04 11:00:00,37.25,37.56,37.21,37.55,15400.0,33.711,33.9915,33.6748,33.9825,15400.0
2009-03-04 11:30:00,37.57,37.97,37.52,37.85,16400.0,34.0006,34.3626,33.9553,34.254,16400.0
2009-03-04 12:00:00,37.89,38.19,37.84,38.06,18500.0,34.2902,34.5617,34.2449,34.444,18500.0
2009-03-04 12:30:00,38.07,38.18,37.73,37.73,28300.0,34.4531,34.5526,34.1454,34.1454,28300.0
2009-03-04 13:00:00,37.84,38.01,37.71,37.89,15000.0,34.2449,34.3988,34.1273,34.2902,15000.0
2009-03-04 13:30:00,37.88,38.06,37.64,37.83,17500.0,34.2811,34.444,34.0639,34.2359,17500.0
2009-03-04 14:00:00,37.78,38.16,37.78,38.06,25600.0,34.1906,34.5345,34.1906,34.444,25600.0
2009-03-04 14:30:00,38.13,38.63,38.1,38.58,19100.0,34.5074,34.9599,34.4802,34.9146,19100.0
2009-03-04 15:00:00,38.58,38.85,38.3,38.33,70500.0,34.9146,35.159,34.6612,34.6884,70500.0
2009-03-04 15:30:00,38.31,38.37,37.51,37.59,63400.0,34.6703,34.7246,33.9463,34.0187,63400.0
2009-03-05 09:30:00,36.9,37.15,36.41,36.41,69200.0,33.3942,33.6205,32.9508,32.9508,69200.0
2009-03-05 10:00:00,36.45,36.62,36.05,36.46,10100.0,32.987,33.1408,32.625,32.996,10100.0
2009-03-05 10:30:00,36.43,36.59,36.2,36.2,10400.0,32.9689,33.1137,32.7607,32.7607,10400.0
2009-03-05 11:00:00,36.2,36.5,36.02,36.07,12900.0,32.7607,33.0322,32.5978,32.6431,12900.0
2009-03-05 11:30:00,36.05,36.27,35.81,35.89,15100.0,32.625,32.8241,32.4078,32.4802,15100.0
2009-03-05 12:00:00,35.95,35.99,35.74,35.91,6200.0,32.5345,32.5707,32.3444,32.4983,6200.0
2009-03-05 12:30:00,35.84,35.89,35.73,35.73,9100.0,32.4349,32.4802,32.3354,32.3354,9100.0
2009-03-05 13:00:00,35.74,35.97,35.65,35.84,8300.0,32.3444,32.5526,32.263,32.4349,8300.0
2009-03-05 13:30:00,35.79,36.01,35.79,36.0,14700.0,32.3897,32.5888,32.3897,32.5797,14700.0
2009-03-05 14:00:00,35.97,35.98,35.79,35.82,15000.0,32.5526,32.5616,32.3897,32.4168,15000.0
2009-03-05 14:30:00,35.8,35.9,35.69,35.7,19500.0,32.3987,32.4892,32.2992,32.3082,19500.0
2009-03-05 15:00:00,35.7,36.18,35.7,35.7,29600.0,32.3082,32.7426,32.3082,32.3082,29600.0
2009-03-05 15:30:00,35.7,35.85,35.57,35.79,38700.0,32.3082,32.444,32.1906,32.3897,38700.0
2009-03-06 09:30:00,35.71,35.86,34.94,34.96,32600.0,32.3173,32.453,31.6205,31.6386,32600.0
2009-03-06 10:00:00,34.97,35.06,34.67,34.91,15600.0,31.6476,31.7291,31.3761,31.5933,15600.0
2009-03-06 10:30:00,34.86,34.99,34.22,34.31,39900.0,31.5481,31.6657,30.9689,31.0503,39900.0
2009-03-06 11:00:00,34.33,34.36,33.74,33.75,31400.0,31.0684,31.0956,30.5345,30.5435,31400.0
2009-03-06 11:30:00,33.8,34.23,33.8,34.19,13300.0,30.5888,30.9779,30.5888,30.9417,13300.0
2009-03-06 12:00:00,34.16,34.67,34.13,34.38,5500.0,30.9146,31.3761,30.8874,31.1137,5500.0
2009-03-06 12:30:00,34.43,34.5,34.19,34.37,6300.0,31.1589,31.2223,30.9417,31.1046,6300.0
2009-03-06 13:00:00,34.33,35.04,34.32,35.03,24200.0,31.0684,31.711,31.0594,31.7019,24200.0
2009-03-06 13:30:00,35.05,35.22,34.88,35.12,31700.0,31.72,31.8739,31.5662,31.7834,31700.0
2009-03-06 14:00:00,35.15,35.27,34.92,35.11,12900.0,31.8105,31.9191,31.6024,31.7743,12900.0
2009-03-06 14:30:00,35.17,35.17,34.46,34.5,12700.0,31.8286,31.8286,31.1861,31.2223,12700.0
2009-03-06 15:00:00,34.53,34.66,34.41,34.5,18300.0,31.2494,31.3671,31.1408,31.2223,18300.0
2009-03-06 15:30:00,34.47,35.47,34.46,35.3,46300.0,31.1951,32.1001,31.1861,31.9463,46300.0
2009-03-09 09:30:00,35.0,35.05,34.15,34.38,14500.0,31.6748,31.72,30.9055,31.1137,14500.0
2009-03-09 10:00:00,34.28,34.87,34.23,34.81,14800.0,31.0232,31.5571,30.9779,31.5028,14800.0
2009-03-09 10:30:00,34.76,35.1,34.73,34.9,23800.0,31.4576,31.7653,31.4304,31.5843,23800.0
2009-03-09 11:00:00,34.92,34.96,34.67,34.8,16100.0,31.6024,31.6386,31.3761,31.4938,16100.0
2009-03-09 11:30:00,34.81,34.81,34.38,34.39,10300.0,31.5028,31.5028,31.1137,31.1227,10300.0
2009-03-09 12:00:00,34.37,34.57,34.31,34.44,11500.0,31.1046,31.2856,31.0503,31.168,11500.0
2009-03-09 12:30:00,34.22,34.39,34.16,34.38,22300.0,30.9689,31.1227,30.9146,31.1137,22300.0
2009-03-09 13:00:00,34.4,34.4,33.91,34.02,29600.0,31.1318,31.1318,30.6883,30.7879,29600.0
2009-03-09 13:30:00,34.02,34.09,33.71,33.71,34100.0,30.7879,30.8512,30.5073,30.5073,34100.0
2009-03-09 14:00:00,33.77,34.02,33.7,33.93,28100.0,30.5616,30.7879,30.4983,30.7064,28100.0
2009-03-09 14:30:00,33.92,34.2,33.88,34.03,45100.0,30.6974,30.9508,30.6612,30.7969,45100.0
2009-03-09 15:00:00,34.07,34.19,33.93,34.07,30700.0,30.8331,30.9417,30.7064,30.8331,30700.0
2009-03-09 15:30:00,34.08,34.28,34.0,34.17,37800.0,30.8422,31.0232,30.7698,30.9236,37800.0
2009-03-10 09:30:00,34.43,35.13,34.43,34.97,10100.0,31.1589,31.7924,31.1589,31.6476,10100.0
2009-03-10 10:00:00,34.9,35.12,34.66,34.91,32200.0,31.5843,31.7834,31.3671,31.5933,32200.0
2009-03-10 10:30:00,34.86,35.12,34.79,35.08,17600.0,31.5481,31.7834,31.4847,31.7472,17600.0
2009-03-10 11:00:00,34.89,35.11,34.84,35.08,15400.0,31.5752,31.7743,31.53,31.7472,15400.0
2009-03-10 11:30:00,35.04,35.12,34.89,35.12,6800.0,31.711,31.7834,31.5752,31.7834,6800.0
2009-03-10 12:00:00,35.2,35.57,35.19,35.49,16300.0,31.8558,32.1906,31.8467,32.1182,16300.0
2009-03-10 12:30:00,35.52,35.52,35.12,35.14,12000.0,32.1454,32.1454,31.7834,31.8015,12000.0
2009-03-10 13:00:00,35.06,35.25,35.06,35.12,6200.0,31.7291,31.901,31.7291,31.7834,6200.0
2009-03-10 13:30:00,35.12,35.23,34.98,35.13,16400.0,31.7834,31.8829,31.6567,31.7924,16400.0
2009-03-10 14:00:00,35.17,35.27,34.98,35.1,4400.0,31.8286,31.9191,31.6567,31.7653,4400.0
2009-03-10 14:30:00,35.07,35.18,34.91,35.17,23900.0,31.7381,31.8377,31.5933,31.8286,23900.0
2009-03-10 15:00:00,35.16,35.35,35.16,35.32,24900.0,31.8196,31.9915,31.8196,31.9644,24900.0
2009-03-10 15:30:00,35.33,35.64,35.29,35.5,38900.0,31.9734,32.2539,31.9372,32.1273,38900.0
2009-03-11 09:30:00,35.62,36.07,35.44,36.01,6200.0,32.2359,32.6431,32.073,32.5888,6200.0
2009-03-11 10:00:00,36.03,36.06,35.8,35.86,11100.0,32.6069,32.634,32.3987,32.453,11100.0
2009-03-11 10:30:00,35.8,35.86,35.48,35.53,8000.0,32.3987,32.453,32.1092,32.1544,8000.0
2009-03-11 11:00:00,35.49,35.5,35.24,35.34,10500.0,32.1182,32.1273,31.892,31.9825,10500.0
2009-03-11 11:30:00,35.32,35.34,35.13,35.31,7100.0,31.9644,31.9825,31.7924,31.9553,7100.0
2009-03-11 12:00:00,35.29,35.32,35.21,35.29,11700.0,31.9372,31.9644,31.8648,31.9372,11700.0
2009-03-11 12:30:00,35.31,35.35,35.12,35.2,26300.0,31.9553,31.9915,31.7834,31.8558,26300.0
2009-03-11 13:00:00,35.13,35.3,35.05,35.12,30400.0,31.7924,31.9463,31.72,31.7834,30400.0
2009-03-11 13:30:00,35.12,35.26,35.02,35.13,10800.0,31.7834,31.9101,31.6929,31.7924,10800.0
2009-03-11 14:00:00,35.23,35.23,34.95,35.07,24600.0,31.8829,31.8829,31.6295,31.7381,24600.0
2009-03-11 14:30:00,35.07,35.07,34.83,34.83,9000.0,31.7381,31.7381,31.5209,31.5209,9000.0
2009-03-11 15:00:00,34.75,35.05,34.75,34.96,20000.0,31.4485,31.72,31.4485,31.6386,20000.0
2009-03-11 15:30:00,35.0,35.09,34.8,34.81,29200.0,31.6748,31.7562,31.4938,31.5028,29200.0
2009-03-12 09:30:00,34.57,34.68,34.11,34.29,7600.0,31.2856,31.3852,30.8693,31.0322,7600.0
2009-03-12 10:00:00,34.3,34.92,34.3,34.92,7000.0,31.0413,31.6024,31.0413,31.6024,7000.0
2009-03-12 10:30:00,34.9,35.14,34.71,35.05,6200.0,31.5843,31.8015,31.4123,31.72,6200.0
2009-03-12 11:00:00,35.02,35.1,34.9,35.07,8300.0,31.6929,31.7653,31.5843,31.7381,8300.0
2009-03-12 11:30:00,35.09,35.68,35.08,35.62,9200.0,31.7562,32.2901,31.7472,32.2359,9200.0
2009-03-12 12:00:00,35.61,36.07,35.61,35.97,20300.0,32.2268,32.6431,32.2268,32.5526,20300.0
2009-03-12 12:30:00,35.95,36.27,35.89,36.27,9200.0,32.5345,32.8241,32.4802,32.8241,9200.0
2009-03-12 13:00:00,36.25,36.31,36.18,36.25,14200.0,32.806,32.8603,32.7426,32.806,14200.0
2009-03-12 13:30:00,36.25,36.86,36.19,36.86,52200.0,32.806,33.358,32.7517,33.358,52200.0
2009-03-12 14:00:00,36.86,37.3,36.81,37.25,43700.0,33.358,33.7562,33.3128,33.711,43700.0
2009-03-12 14:30:00,37.25,37.65,37.16,37.46,33300.0,33.711,34.073,33.6295,33.901,33300.0
2009-03-12 15:00:00,37.42,37.51,37.13,37.26,46900.0,33.8648,33.9463,33.6024,33.72,46900.0
2009-03-12 15:30:00,37.25,37.5,37.21,37.37,72600.0,33.711,33.9372,33.6748,33.8196,72600.0
2009-03-13 09:30:00,37.72,37.72,36.96,37.08,12800.0,34.1363,34.1363,33.4485,33.5571,12800.0
2009-03-13 10:00:00,37.07,37.36,36.99,37.22,15600.0,33.5481,33.8105,33.4757,33.6838,15600.0
2009-03-13 10:30:00,37.23,37.55,37.21,37.49,11100.0,33.6929,33.9825,33.6748,33.9282,11100.0
2009-03-13 11:00:00,37.46,37.62,37.26,37.54,26300.0,33.901,34.0458,33.72,33.9734,26300.0
2009-03-13 11:30:00,37.63,37.63,37.38,37.44,4400.0,34.0549,34.0549,33.8286,33.8829,4400.0
2009-03-13 12:00:00,37.41,37.49,37.35,37.49,1600.0,33.8558,33.9282,33.8015,33.9282,1600.0
2009-03-13 12:30:00,37.48,37.74,37.48,37.64,4700.0,33.9191,34.1544,33.9191,34.0639,4700.0
2009-03-13 13:00:00,37.64,37.87,37.46,37.87,4100.0,34.0639,34.2721,33.901,34.2721,4100.0
2009-03-13 13:30:00,37.85,37.85,37.72,37.84,5400.0,34.254,34.254,34.1363,34.2449,5400.0
2009-03-13 14:00:00,37.89,37.9,37.5,37.59,4600.0,34.2902,34.2992,33.9372,34.0187,4600.0
2009-03-13 14:30:00,37.59,37.8,37.59,37.68,8000.0,34.0187,34.2087,34.0187,34.1001,8000.0
2009-03-13 15:00:00,37.6,37.84,37.6,37.77,8100.0,34.0277,34.2449,34.0277,34.1816,8100.0
2009-03-13 15:30:00,37.8,37.86,37.46,37.54,33000.0,34.2087,34.263,33.901,33.9734,33000.0
2009-03-16 09:30:00,37.81,37.9,37.03,37.11,23900.0,34.2178,34.2992,33.5119,33.5843,23900.0
2009-03-16 10:00:00,37.11,37.21,36.72,36.81,8600.0,33.5843,33.6748,33.2313,33.3128,8600.0
2009-03-16 10:30:00,36.79,37.36,36.79,37.3,9300.0,33.2947,33.8105,33.2947,33.7562,9300.0
2009-03-16 11:00:00,37.29,37.47,37.25,37.47,8900.0,33.7472,33.9101,33.711,33.9101,8900.0
2009-03-16 11:30:00,37.46,37.48,37.27,37.31,12300.0,33.901,33.9191,33.7291,33.7653,12300.0
2009-03-16 12:00:00,37.28,37.46,37.28,37.44,15200.0,33.7381,33.901,33.7381,33.8829,15200.0
2009-03-16 12:30:00,37.46,37.63,37.46,37.49,6700.0,33.901,34.0549,33.901,33.9282,6700.0
2009-03-16 13:00:00,37.49,37.49,37.28,37.36,19400.0,33.9282,33.9282,33.7381,33.8105,19400.0
2009-03-16 13:30:00,37.4,37.67,37.4,37.47,8200.0,33.8467,34.0911,33.8467,33.9101,8200.0
2009-03-16 14:00:00,37.42,37.5,37.33,37.39,9500.0,33.8648,33.9372,33.7834,33.8377,9500.0
2009-03-16 14:30:00,37.37,37.5,37.3,37.31,12700.0,33.8196,33.9372,33.7562,33.7653,12700.0
2009-03-16 15:00:00,37.35,37.47,37.25,37.31,74200.0,33.8015,33.9101,33.711,33.7653,74200.0
2009-03-16 15:30:00,37.32,37.37,36.87,36.93,31800.0,33.7743,33.8196,33.3671,33.4214,31800.0
2009-03-17 09:30:00,36.95,37.14,36.26,37.04,29600.0,33.4395,33.6114,32.815,33.5209,29600.0
2009-03-17 10:00:00,37.01,37.12,36.65,36.66,6000.0,33.4938,33.5933,33.168,33.177,6000.0
2009-03-17 10:30:00,36.62,37.12,36.57,37.07,5100.0,33.1408,33.5933,33.0956,33.5481,5100.0
2009-03-17 11:00:00,37.03,37.08,36.94,37.08,15300.0,33.5119,33.5571,33.4304,33.5571,15300.0
2009-03-17 11:30:00,37.06,37.25,37.02,37.05,11500.0,33.539,33.711,33.5028,33.53,11500.0
2009-03-17 12:00:00,37.05,37.16,36.97,37.12,7600.0,33.53,33.6295,33.4576,33.5933,7600.0
2009-03-17 12:30:00,37.16,37.33,37.09,37.33,2900.0,33.6295,33.7834,33.5662,33.7834,2900.0
2009-03-17 13:00:00,37.31,37.44,37.24,37.38,6500.0,33.7653,33.8829,33.7019,33.8286,6500.0
2009-03-17 13:30:00,37.38,37.6,37.29,37.32,10300.0,33.8286,34.0277,33.7472,33.7743,10300.0
2009-03-17 14:00:00,37.29,37.32,37.04,37.04,12200.0,33.7472,33.7743,33.5209,33.5209,12200.0
2009-03-17 14:30:00,37.02,37.34,36.98,37.26,4900.0,33.5028,33.7924,33.4666,33.72,4900.0
2009-03-17 15:00:00,37.29,37.47,37.26,37.27,13500.0,33.7472,33.9101,33.72,33.7291,13500.0
2009-03-17 15:30:00,37.26,37.73,37.2,37.7,26300.0,33.72,34.1454,33.6657,34.1182,26300.0
2009-03-18 09:30:00,37.58,37.69,37.11,37.59,44000.0,34.0096,34.1092,33.5843,34.0187,44000.0
2009-03-18 10:00:00,37.56,37.77,37.5,37.62,6800.0,33.9915,34.1816,33.9372,34.0458,6800.0
2009-03-18 10:30:00,37.58,37.67,37.29,37.67,5900.0,34.0096,34.0911,33.7472,34.0911,5900.0
2009-03-18 11:00:00,37.64,37.66,37.17,37.23,6000.0,34.0639,34.082,33.6386,33.6929,6000.0
2009-03-18 11:30:00,37.23,37.51,37.15,37.49,5300.0,33.6929,33.9463,33.6205,33.9282,5300.0
2009-03-18 12:00:00,37.55,37.63,37.47,37.57,5100.0,33.9825,34.0549,33.9101,34.0006,5100.0
2009-03-18 12:30:00,37.63,37.64,37.38,37.58,3100.0,34.0549,34.0639,33.8286,34.0096,3100.0
2009-03-18 13:00:00,37.56,37.59,37.38,37.44,3800.0,33.9915,34.0187,33.8286,33.8829,3800.0
2009-03-18 13:30:00,37.42,37.62,37.39,37.51,4200.0,33.8648,34.0458,33.8377,33.9463,4200.0
2009-03-18 14:00:00,37.42,38.31,37.42,37.88,12200.0,33.8648,34.6703,33.8648,34.2811,12200.0
2009-03-18 14:30:00,37.92,38.09,37.65,37.87,12400.0,34.3173,34.4712,34.073,34.2721,12400.0
2009-03-18 15:00:00,37.94,37.94,37.04,37.18,21400.0,34.3354,34.3354,33.5209,33.6476,21400.0
2009-03-18 15:30:00,37.19,37.34,36.85,37.33,29100.0,33.6567,33.7924,33.349,33.7834,29100.0
2009-03-19 09:30:00,37.65,37.66,36.95,37.03,26200.0,34.073,34.082,33.4395,33.5119,26200.0
2009-03-19 10:00:00,36.99,36.99,36.59,36.59,6100.0,33.4757,33.4757,33.1137,33.1137,6100.0
2009-03-19 10:30:00,36.6,36.76,36.47,36.47,7000.0,33.1227,33.2675,33.0051,33.0051,7000.0
2009-03-19 11:00:00,36.47,36.58,36.24,36.24,6100.0,33.0051,33.1046,32.7969,32.7969,6100.0
2009-03-19 11:30:00,36.17,36.44,36.17,36.37,3700.0,32.7336,32.9779,32.7336,32.9146,3700.0
2009-03-19 12:00:00,36.38,36.62,36.38,36.53,34600.0,32.9236,33.1408,32.9236,33.0594,34600.0
2009-03-19 12:30:00,36.53,36.54,36.31,36.49,10200.0,33.0594,33.0684,32.8603,33.0232,10200.0
2009-03-19 13:00:00,36.44,36.47,36.37,36.47,3700.0,32.9779,33.0051,32.9146,33.0051,3700.0
2009-03-19 13:30:00,36.5,36.6,36.37,36.48,6100.0,33.0322,33.1227,32.9146,33.0141,6100.0
2009-03-19 14:00:00,36.51,36.56,36.39,36.41,7100.0,33.0413,33.0865,32.9327,32.9508,7100.0
2009-03-19 14:30:00,36.42,36.46,36.26,36.43,6600.0,32.9598,32.996,32.815,32.9689,6600.0
2009-03-19 15:00:00,36.42,36.56,36.0,36.12,23100.0,32.9598,33.0865,32.5797,32.6883,23100.0
2009-03-19 15:30:00,36.19,36.35,36.04,36.24,38900.0,32.7517,32.8965,32.6159,32.7969,38900.0
2009-03-20 09:30:00,36.48,37.09,36.3,37.05,84900.0,33.0141,33.5662,32.8512,33.53,84900.0
2009-03-20 10:00:00,37.15,37.31,37.04,37.19,8500.0,33.6205,33.7653,33.5209,33.6567,8500.0
2009-03-20 10:30:00,37.26,37.26,37.03,37.19,4500.0,33.72,33.72,33.5119,33.6567,4500.0
2009-03-20 11:00:00,37.13,37.16,36.97,37.14,5700.0,33.6024,33.6295,33.4576,33.6114,5700.0
2009-03-20 11:30:00,37.16,37.32,37.13,37.32,8000.0,33.6295,33.7743,33.6024,33.7743,8000.0
2009-03-20 12:00:00,37.32,37.56,37.3,37.55,11700.0,33.7743,33.9915,33.7562,33.9825,11700.0
2009-03-20 12:30:00,37.64,37.73,37.33,37.34,9200.0,34.0639,34.1454,33.7834,33.7924,9200.0
2009-03-20 13:00:00,37.33,37.33,37.04,37.08,6100.0,33.7834,33.7834,33.5209,33.5571,6100.0
2009-03-20 13:30:00,37.08,37.26,37.06,37.18,13400.0,33.5571,33.72,33.539,33.6476,13400.0
2009-03-20 14:00:00,37.2,37.3,37.09,37.3,29300.0,33.6657,33.7562,33.5662,33.7562,29300.0
2009-03-20 14:30:00,37.27,37.37,37.16,37.37,6800.0,33.7291,33.8196,33.6295,33.8196,6800.0
2009-03-20 15:00:00,37.39,37.42,37.23,37.31,7900.0,33.8377,33.8648,33.6929,33.7653,7900.0
2009-03-20 15:30:00,37.28,37.41,36.97,36.97,26100.0,33.7381,33.8558,33.4576,33.4576,26100.0
2009-03-23 09:30:00,37.75,38.0,37.22,37.37,28100.0,34.1635,34.3897,33.6838,33.8196,28100.0
2009-03-23 10:00:00,37.39,37.5,37.01,37.29,29400.0,33.8377,33.9372,33.4938,33.7472,29400.0
2009-03-23 10:30:00,37.35,37.62,37.35,37.55,13100.0,33.8015,34.0458,33.8015,33.9825,13100.0
2009-03-23 11:00:00,37.54,37.63,37.4,37.56,16800.0,33.9734,34.0549,33.8467,33.9915,16800.0
2009-03-23 11:30:00,37.56,37.71,37.41,37.71,8800.0,33.9915,34.1273,33.8558,34.1273,8800.0
2009-03-23 12:00:00,37.76,37.78,37.69,37.73,6600.0,34.1725,34.1906,34.1092,34.1454,6600.0
2009-03-23 12:30:00,37.75,37.78,37.49,37.49,9100.0,34.1635,34.1906,33.9282,33.9282,9100.0
2009-03-23 13:00:00,37.48,37.66,37.43,37.49,10300.0,33.9191,34.082,33.8739,33.9282,10300.0
2009-03-23 13:30:00,37.49,37.64,37.42,37.59,10200.0,33.9282,34.0639,33.8648,34.0187,10200.0
2009-03-23 14:00:00,37.63,37.71,37.47,37.65,9700.0,34.0549,34.1273,33.9101,34.073,9700.0
2009-03-23 14:30:00,37.67,38.0,37.67,38.0,13600.0,34.0911,34.3897,34.0911,34.3897,13600.0
2009-03-23 15:00:00,38.0,38.09,37.86,38.0,10700.0,34.3897,34.4712,34.263,34.3897,10700.0
2009-03-23 15:30:00,38.0,38.25,37.9,38.25,46100.0,34.3897,34.616,34.2992,34.616,46100.0
2009-03-24 09:30:00,37.87,38.14,37.7,38.0,47600.0,34.2721,34.5164,34.1182,34.3897,47600.0
2009-03-24 10:00:00,38.06,38.26,37.78,37.78,11100.0,34.444,34.625,34.1906,34.1906,11100.0
2009-03-24 10:30:00,37.75,37.77,37.51,37.6,10000.0,34.1635,34.1816,33.9463,34.0277,10000.0
2009-03-24 11:00:00,37.58,37.82,37.52,37.61,7800.0,34.0096,34.2268,33.9553,34.0368,7800.0
2009-03-24 11:30:00,37.62,37.62,37.05,37.07,16800.0,34.0458,34.0458,33.53,33.5481,16800.0
2009-03-24 12:00:00,37.07,37.42,37.01,37.34,9800.0,33.5481,33.8648,33.4938,33.7924,9800.0
2009-03-24 12:30:00,37.31,37.6,37.31,37.6,15500.0,33.7653,34.0277,33.7653,34.0277,15500.0
2009-03-24 13:00:00,37.59,37.68,37.46,37.58,5100.0,34.0187,34.1001,33.901,34.0096,5100.0
2009-03-24 13:30:00,37.61,37.65,37.37,37.42,6400.0,34.0368,34.073,33.8196,33.8648,6400.0
2009-03-24 14:00:00,37.42,37.5,37.35,37.38,12800.0,33.8648,33.9372,33.8015,33.8286,12800.0
2009-03-24 14:30:00,37.41,37.48,37.34,37.48,10900.0,33.8558,33.9191,33.7924,33.9191,10900.0
2009-03-24 15:00:00,37.46,37.67,37.43,37.55,26600.0,33.901,34.0911,33.8739,33.9825,26600.0
2009-03-24 15:30:00,37.54,37.56,37.19,37.2,40900.0,33.9734,33.9915,33.6567,33.6657,40900.0
2009-03-25 09:30:00,37.6,38.3,37.36,38.25,27800.0,34.0277,34.6612,33.8105,34.616,27800.0
2009-03-25 10:00:00,38.27,38.59,38.27,38.36,7500.0,34.6341,34.9237,34.6341,34.7155,7500.0
2009-03-25 10:30:00,38.39,38.65,38.31,38.5,6600.0,34.7427,34.978,34.6703,34.8422,6600.0
2009-03-25 11:00:00,38.5,38.66,38.42,38.66,8600.0,34.8422,34.987,34.7698,34.987,8600.0
2009-03-25 11:30:00,38.66,39.08,38.64,39.0,9300.0,34.987,35.3671,34.9689,35.2947,9300.0
2009-03-25 12:00:00,39.01,39.17,38.8,38.96,11200.0,35.3038,35.4486,35.1137,35.2585,11200.0
2009-03-25 12:30:00,38.97,39.19,38.91,39.19,21000.0,35.2676,35.4667,35.2133,35.4667,21000.0
2009-03-25 13:00:00,39.19,39.28,38.66,38.7,23900.0,35.4667,35.5481,34.987,35.0232,23900.0
2009-03-25 13:30:00,38.71,38.73,38.58,38.63,6200.0,35.0323,35.0504,34.9146,34.9599,6200.0
2009-03-25 14:00:00,38.62,38.63,38.3,38.4,18900.0,34.9508,34.9599,34.6612,34.7517,18900.0
2009-03-25 14:30:00,38.4,38.43,37.77,37.78,13400.0,34.7517,34.7789,34.1816,34.1906,13400.0
2009-03-25 15:00:00,37.76,38.2,37.73,38.19,12200.0,34.1725,34.5707,34.1454,34.5617,12200.0
2009-03-25 15:30:00,38.18,38.42,37.89,38.35,22900.0,34.5526,34.7698,34.2902,34.7065,22900.0
2009-03-26 09:30:00,38.86,39.07,38.31,38.45,9600.0,35.168,35.3581,34.6703,34.797,9600.0
2009-03-26 10:00:00,38.48,38.71,38.37,38.53,10800.0,34.8241,35.0323,34.7246,34.8694,10800.0
2009-03-26 10:30:00,38.45,38.93,38.4,38.88,14700.0,34.797,35.2314,34.7517,35.1861,14700.0
2009-03-26 11:00:00,38.92,39.24,38.92,39.11,7100.0,35.2223,35.5119,35.2223,35.3943,7100.0
2009-03-26 11:30:00,39.19,39.24,38.78,38.96,2800.0,35.4667,35.5119,35.0956,35.2585,2800.0
2009-03-26 12:00:00,38.94,39.22,38.84,39.02,7200.0,35.2404,35.4938,35.1499,35.3128,7200.0
2009-03-26 12:30:00,39.14,39.14,38.82,38.9,6400.0,35.4214,35.4214,35.1318,35.2042,6400.0
2009-03-26 13:00:00,38.96,39.55,38.96,39.39,7400.0,35.2585,35.7925,35.2585,35.6477,7400.0
2009-03-26 13:30:00,39.48,39.49,39.18,39.21,2200.0,35.7291,35.7382,35.4576,35.4848,2200.0
2009-03-26 14:00:00,39.31,39.46,39.07,39.1,7800.0,35.5753,35.711,35.3581,35.3852,7800.0
2009-03-26 14:30:00,39.13,39.25,38.91,38.91,6700.0,35.4124,35.521,35.2133,35.2133,6700.0
2009-03-26 15:00:00,38.95,39.11,38.85,39.11,9500.0,35.2495,35.3943,35.159,35.3943,9500.0
2009-03-26 15:30:00,39.11,39.4,38.98,39.37,28000.0,35.3943,35.6567,35.2766,35.6296,28000.0
2009-03-27 09:30:00,38.87,38.92,38.34,38.54,8400.0,35.1771,35.2223,34.6974,34.8784,8400.0
2009-03-27 10:00:00,38.43,38.83,38.31,38.78,4700.0,34.7789,35.1409,34.6703,35.0956,4700.0
2009-03-27 10:30:00,38.72,38.86,38.63,38.71,8500.0,35.0413,35.168,34.9599,35.0323,8500.0
2009-03-27 11:00:00,38.67,38.87,38.58,38.62,6900.0,34.9961,35.1771,34.9146,34.9508,6900.0
2009-03-27 11:30:00,38.61,38.69,38.43,38.5,3800.0,34.9418,35.0142,34.7789,34.8422,3800.0
2009-03-27 12:00:00,38.49,38.6,38.33,38.41,8100.0,34.8332,34.9327,34.6884,34.7608,8100.0
2009-03-27 12:30:00,38.46,38.52,38.23,38.24,6800.0,34.806,34.8603,34.5979,34.6069,6800.0
2009-03-27 13:00:00,38.21,38.32,38.09,38.26,7100.0,34.5798,34.6793,34.4712,34.625,7100.0
2009-03-27 13:30:00,38.27,38.45,38.1,38.28,10800.0,34.6341,34.797,34.4802,34.6431,10800.0
2009-03-27 14:00:00,38.25,38.57,38.22,38.46,7400.0,34.616,34.9056,34.5888,34.806,7400.0
2009-03-27 14:30:00,38.46,38.53,38.28,38.39,11800.0,34.806,34.8694,34.6431,34.7427,11800.0
2009-03-27 15:00:00,38.46,38.56,38.21,38.21,7900.0,34.806,34.8965,34.5798,34.5798,7900.0
2009-03-27 15:30:00,38.21,38.29,37.96,38.06,21100.0,34.5798,34.6522,34.3535,34.444,21100.0
2009-03-30 09:30:00,37.28,37.72,37.12,37.44,10000.0,33.7381,34.1363,33.5933,33.8829,10000.0
2009-03-30 10:00:00,37.43,37.71,37.38,37.68,5200.0,33.8739,34.1273,33.8286,34.1001,5200.0
2009-03-30 10:30:00,37.65,37.65,37.26,37.47,4800.0,34.073,34.073,33.72,33.9101,4800.0
2009-03-30 11:00:00,37.49,37.81,37.43,37.79,7300.0,33.9282,34.2178,33.8739,34.1997,7300.0
2009-03-30 11:30:00,37.75,38.2,37.69,38.2,4600.0,34.1635,34.5707,34.1092,34.5707,4600.0
2009-03-30 12:00:00,38.29,38.56,38.28,38.56,5800.0,34.6522,34.8965,34.6431,34.8965,5800.0
2009-03-30 12:30:00,38.58,38.58,38.34,38.34,6200.0,34.9146,34.9146,34.6974,34.6974,6200.0
2009-03-30 13:00:00,38.37,38.72,38.37,38.72,17500.0,34.7246,35.0413,34.7246,35.0413,17500.0
2009-03-30 13:30:00,38.78,38.82,38.49,38.58,12500.0,35.0956,35.1318,34.8332,34.9146,12500.0
2009-03-30 14:00:00,38.47,38.97,38.44,38.73,11500.0,34.8151,35.2676,34.7879,35.0504,11500.0
2009-03-30 14:30:00,38.79,38.83,38.49,38.49,9100.0,35.1047,35.1409,34.8332,34.8332,9100.0
2009-03-30 15:00:00,38.4,38.68,38.36,38.58,11000.0,34.7517,35.0051,34.7155,34.9146,11000.0
2009-03-30 15:30:00,38.58,38.67,38.41,38.46,17800.0,34.9146,34.9961,34.7608,34.806,17800.0
2009-03-31 09:30:00,38.87,38.92,38.23,38.72,9400.0,35.1771,35.2223,34.5979,35.0413,9400.0
2009-03-31 10:00:00,38.72,39.0,38.62,39.0,14500.0,35.0413,35.2947,34.9508,35.2947,14500.0
2009-03-31 10:30:00,38.92,39.3,38.9,38.98,8200.0,35.2223,35.5662,35.2042,35.2766,8200.0
2009-03-31 11:00:00,38.98,39.3,38.98,39.26,4800.0,35.2766,35.5662,35.2766,35.53,4800.0
2009-03-31 11:30:00,39.25,39.34,39.15,39.26,3200.0,35.521,35.6024,35.4305,35.53,3200.0
2009-03-31 12:00:00,39.27,39.36,39.01,39.09,3800.0,35.5391,35.6205,35.3038,35.3762,3800.0
2009-03-31 12:30:00,39.05,39.2,39.0,39.06,13400.0,35.34,35.4757,35.2947,35.349,13400.0
2009-03-31 13:00:00,39.07,39.42,39.03,39.42,13000.0,35.3581,35.6748,35.3219,35.6748,13000.0
2009-03-31 13:30:00,39.4,39.4,39.37,39.38,11600.0,35.6567,35.6567,35.6296,35.6386,11600.0
2009-03-31 14:00:00,39.4,39.45,39.29,39.44,12500.0,35.6567,35.702,35.5572,35.6929,12500.0
2009-03-31 14:30:00,39.44,39.86,39.44,39.47,10700.0,35.6929,36.073,35.6929,35.7201,10700.0
2009-03-31 15:00:00,39.42,39.46,39.16,39.37,14700.0,35.6748,35.711,35.4395,35.6296,14700.0
2009-03-31 15:30:00,39.32,39.36,38.86,38.9,21800.0,35.5843,35.6205,35.168,35.2042,21800.0
2009-04-01 09:30:00,38.39,38.55,38.01,38.49,21600.0,34.7427,34.8875,34.3988,34.8332,21600.0
2009-04-01 10:00:00,38.46,38.94,38.41,38.71,26000.0,34.806,35.2404,34.7608,35.0323,26000.0
2009-04-01 10:30:00,38.72,39.2,38.61,39.1,15200.0,35.0413,35.4757,34.9418,35.3852,15200.0
2009-04-01 11:00:00,39.09,39.49,39.02,39.32,9700.0,35.3762,35.7382,35.3128,35.5843,9700.0
2009-04-01 11:30:00,39.34,39.45,39.28,39.45,11200.0,35.6024,35.702,35.5481,35.702,11200.0
2009-04-01 12:00:00,39.56,39.91,39.55,39.86,8800.0,35.8015,36.1183,35.7925,36.073,8800.0
2009-04-01 12:30:00,39.9,40.0,39.88,39.98,13100.0,36.1092,36.1997,36.0911,36.1816,13100.0
2009-04-01 13:00:00,39.98,40.07,39.87,39.89,9900.0,36.1816,36.2631,36.0821,36.1002,9900.0
2009-04-01 13:30:00,39.88,40.25,39.87,40.08,13600.0,36.0911,36.426,36.0821,36.2721,13600.0
2009-04-01 14:00:00,40.1,40.47,40.07,40.36,10700.0,36.2902,36.6251,36.2631,36.5255,10700.0
2009-04-01 14:30:00,40.33,40.73,40.31,40.52,68700.0,36.4984,36.8604,36.4803,36.6703,68700.0
2009-04-01 15:00:00,40.51,40.63,40.15,40.59,41200.0,36.6613,36.7699,36.3355,36.7337,41200.0
2009-04-01 15:30:00,40.61,40.84,40.37,40.57,42500.0,36.7518,36.9599,36.5346,36.7156,42500.0
2009-04-02 09:30:00,41.61,41.61,40.68,41.18,30800.0,37.6568,37.6568,36.8151,37.2676,30800.0
2009-04-02 10:00:00,41.17,41.55,41.17,41.45,14000.0,37.2586,37.6025,37.2586,37.512,14000.0
2009-04-02 10:30:00,41.28,41.78,41.28,41.52,15900.0,37.3581,37.8106,37.3581,37.5753,15900.0
2009-04-02 11:00:00,41.53,41.89,41.52,41.82,23900.0,37.5844,37.9102,37.5753,37.8468,23900.0
2009-04-02 11:30:00,41.86,41.88,41.64,41.75,7000.0,37.883,37.9011,37.6839,37.7835,7000.0
2009-04-02 12:00:00,41.79,41.84,41.62,41.79,10300.0,37.8197,37.8649,37.6658,37.8197,10300.0
2009-04-02 12:30:00,41.87,41.96,41.75,41.75,8300.0,37.8921,37.9735,37.7835,37.7835,8300.0
2009-04-02 13:00:00,41.79,41.79,41.15,41.22,12400.0,37.8197,37.8197,37.2405,37.3038,12400.0
2009-04-02 13:30:00,41.22,41.25,41.05,41.05,17000.0,37.3038,37.331,37.15,37.15,17000.0
2009-04-02 14:00:00,41.14,41.4,41.1,41.4,7300.0,37.2314,37.4667,37.1952,37.4667,7300.0
2009-04-02 14:30:00,41.45,41.63,41.3,41.45,7500.0,37.512,37.6749,37.3762,37.512,7500.0
2009-04-02 15:00:00,41.46,41.61,41.29,41.56,16000.0,37.521,37.6568,37.3672,37.6115,16000.0
2009-04-02 15:30:00,41.54,41.6,41.12,41.31,28700.0,37.5934,37.6477,37.2133,37.3853,28700.0
2009-04-03 09:30:00,40.82,41.61,40.19,40.34,21100.0,36.9418,37.6568,36.3717,36.5074,21100.0
2009-04-03 10:00:00,40.34,41.04,40.04,41.04,19500.0,36.5074,37.1409,36.2359,37.1409,19500.0
2009-04-03 10:30:00,41.06,41.08,40.16,40.21,10900.0,37.159,37.1771,36.3445,36.3898,10900.0
2009-04-03 11:00:00,40.23,40.26,39.83,39.96,13200.0,36.4079,36.435,36.0459,36.1635,13200.0
2009-04-03 11:30:00,40.01,40.17,39.97,40.1,9000.0,36.2088,36.3536,36.1726,36.2902,9000.0
2009-04-03 12:00:00,40.12,40.32,39.86,40.05,16600.0,36.3083,36.4893,36.073,36.245,16600.0
2009-04-03 12:30:00,40.07,40.08,39.66,39.69,9700.0,36.2631,36.2721,35.892,35.9192,9700.0
2009-04-03 13:00:00,39.73,39.8,39.52,39.6,9200.0,35.9554,36.0187,35.7653,35.8377,9200.0
2009-04-03 13:30:00,39.67,39.77,39.43,39.69,10200.0,35.9011,35.9916,35.6839,35.9192,10200.0
2009-04-03 14:00:00,39.65,39.78,39.61,39.78,16500.0,35.883,36.0006,35.8468,36.0006,16500.0
2009-04-03 14:30:00,39.79,39.88,39.67,39.71,13900.0,36.0097,36.0911,35.9011,35.9373,13900.0
2009-04-03 15:00:00,39.73,39.79,39.43,39.47,23000.0,35.9554,36.0097,35.6839,35.7201,23000.0
2009-04-03 15:30:00,39.49,40.2,39.49,40.11,56000.0,35.7382,36.3807,35.7382,36.2993,56000.0
2009-04-06 09:30:00,39.8,40.85,39.59,40.36,27800.0,36.0187,36.969,35.8287,36.5255,27800.0
2009-04-06 10:00:00,40.32,40.47,39.86,39.87,11500.0,36.4893,36.6251,36.073,36.0821,11500.0
2009-04-06 10:30:00,39.83,40.16,39.77,40.1,9200.0,36.0459,36.3445,35.9916,36.2902,9200.0
2009-04-06 11:00:00,40.03,40.44,39.89,40.38,9400.0,36.2269,36.5979,36.1002,36.5436,9400.0
2009-04-06 11:30:00,40.36,40.67,40.36,40.53,9200.0,36.5255,36.8061,36.5255,36.6794,9200.0
2009-04-06 12:00:00,40.56,40.74,40.51,40.71,13000.0,36.7065,36.8694,36.6613,36.8423,13000.0
2009-04-06 12:30:00,40.69,40.87,40.56,40.79,11300.0,36.8242,36.9871,36.7065,36.9147,11300.0
2009-04-06 13:00:00,40.83,40.96,40.72,40.77,31900.0,36.9509,37.0685,36.8513,36.8966,31900.0
2009-04-06 13:30:00,40.76,40.77,40.37,40.43,30400.0,36.8875,36.8966,36.5346,36.5889,30400.0
2009-04-06 14:00:00,40.47,40.62,40.33,40.55,32800.0,36.6251,36.7608,36.4984,36.6975,32800.0
2009-04-06 14:30:00,40.52,40.63,40.46,40.6,10100.0,36.6703,36.7699,36.616,36.7427,10100.0
2009-04-06 15:00:00,40.52,40.56,40.39,40.52,34600.0,36.6703,36.7065,36.5527,36.6703,34600.0
2009-04-06 15:30:00,40.51,40.7,40.44,40.7,19700.0,36.6613,36.8332,36.5979,36.8332,19700.0
2009-04-07 09:30:00,40.33,40.33,39.69,40.11,27800.0,36.4984,36.4984,35.9192,36.2993,27800.0
2009-04-07 10:00:00,40.11,40.5,39.98,40.22,13600.0,36.2993,36.6522,36.1816,36.3988,13600.0
2009-04-07 10:30:00,40.25,40.9,40.21,40.8,15700.0,36.426,37.0142,36.3898,36.9237,15700.0
2009-04-07 11:00:00,40.79,40.96,40.46,40.46,11800.0,36.9147,37.0685,36.616,36.616,11800.0
2009-04-07 11:30:00,40.43,40.55,40.25,40.25,42500.0,36.5889,36.6975,36.426,36.426,42500.0
2009-04-07 12:00:00,40.34,40.54,40.23,40.48,32900.0,36.5074,36.6884,36.4079,36.6341,32900.0
2009-04-07 12:30:00,40.46,40.73,40.43,40.65,8900.0,36.616,36.8604,36.5889,36.788,8900.0
2009-04-07 13:00:00,40.7,40.7,40.37,40.37,2700.0,36.8332,36.8332,36.5346,36.5346,2700.0
2009-04-07 13:30:00,40.34,40.46,40.16,40.46,3300.0,36.5074,36.616,36.3445,36.616,3300.0
2009-04-07 14:00:00,40.38,40.49,40.28,40.41,6600.0,36.5436,36.6432,36.4531,36.5708,6600.0
2009-04-07 14:30:00,40.38,40.38,40.14,40.26,3500.0,36.5436,36.5436,36.3264,36.435,3500.0
2009-04-07 15:00:00,40.28,40.43,40.14,40.34,12100.0,36.4531,36.5889,36.3264,36.5074,12100.0
2009-04-07 15:30:00,40.34,40.42,40.19,40.31,31800.0,36.5074,36.5798,36.3717,36.4803,31800.0
2009-04-08 09:30:00,40.72,40.96,40.53,40.91,15200.0,36.8513,37.0685,36.6794,37.0233,15200.0
2009-04-08 10:00:00,40.95,40.95,40.08,40.08,38100.0,37.0595,37.0595,36.2721,36.2721,38100.0
2009-04-08 10:30:00,40.08,40.5,39.91,40.4,13600.0,36.2721,36.6522,36.1183,36.5617,13600.0
2009-04-08 11:00:00,40.48,40.75,40.47,40.67,3200.0,36.6341,36.8785,36.6251,36.8061,3200.0
2009-04-08 11:30:00,40.65,40.84,40.62,40.82,1300.0,36.788,36.9599,36.7608,36.9418,1300.0
2009-04-08 12:00:00,40.77,40.83,40.66,40.74,1800.0,36.8966,36.9509,36.797,36.8694,1800.0
2009-04-08 12:30:00,40.73,41.19,40.71,41.19,4100.0,36.8604,37.2767,36.8423,37.2767,4100.0
2009-04-08 13:00:00,41.13,41.15,41.01,41.09,1100.0,37.2224,37.2405,37.1138,37.1862,1100.0
2009-04-08 13:30:00,41.09,41.16,40.84,41.11,9300.0,37.1862,37.2495,36.9599,37.2043,9300.0
2009-04-08 14:00:00,41.12,41.12,40.92,41.1,5000.0,37.2133,37.2133,37.0323,37.1952,5000.0
2009-04-08 14:30:00,41.14,41.25,40.99,40.99,8500.0,37.2314,37.331,37.0957,37.0957,8500.0
2009-04-08 15:00:00,41.08,41.19,40.8,41.05,13400.0,37.1771,37.2767,36.9237,37.15,13400.0
2009-04-08 15:30:00,41.0,41.45,41.0,41.44,18000.0,37.1047,37.512,37.1047,37.5029,18000.0
2009-04-09 09:30:00,41.96,42.07,41.47,41.52,13300.0,37.9735,38.0731,37.5301,37.5753,13300.0
2009-04-09 10:00:00,41.51,41.75,41.35,41.35,66900.0,37.5663,37.7835,37.4215,37.4215,66900.0
2009-04-09 10:30:00,41.37,41.37,41.06,41.08,62600.0,37.4396,37.4396,37.159,37.1771,62600.0
2009-04-09 11:00:00,41.07,41.09,40.91,40.95,12700.0,37.1681,37.1862,37.0233,37.0595,12700.0
2009-04-09 11:30:00,40.96,41.49,40.94,41.49,33300.0,37.0685,37.5482,37.0504,37.5482,33300.0
2009-04-09 12:00:00,41.47,41.54,41.44,41.51,15800.0,37.5301,37.5934,37.5029,37.5663,15800.0
2009-04-09 12:30:00,41.48,41.5,41.32,41.36,6300.0,37.5391,37.5572,37.3943,37.4305,6300.0
2009-04-09 13:00:00,41.36,41.43,41.33,41.41,7500.0,37.4305,37.4939,37.4034,37.4758,7500.0
2009-04-09 13:30:00,41.41,41.42,41.37,41.4,7200.0,37.4758,37.4848,37.4396,37.4667,7200.0
2009-04-09 14:00:00,41.4,41.47,41.3,41.3,10500.0,37.4667,37.5301,37.3762,37.3762,10500.0
2009-04-09 14:30:00,41.3,41.8,41.28,41.75,15800.0,37.3762,37.8287,37.3581,37.7835,15800.0
2009-04-09 15:00:00,41.82,42.29,41.75,42.24,37500.0,37.8468,38.2722,37.7835,38.2269,37500.0
2009-04-09 15:30:00,42.25,42.49,42.1,42.37,48300.0,38.236,38.4532,38.1002,38.3446,48300.0
2009-04-13 09:30:00,42.12,42.51,41.79,41.81,16000.0,38.1183,38.4713,37.8197,37.8378,16000.0
2009-04-13 10:00:00,41.78,41.86,41.55,41.56,12100.0,37.8106,37.883,37.6025,37.6115,12100.0
2009-04-13 10:30:00,41.56,41.63,41.12,41.12,11300.0,37.6115,37.6749,37.2133,37.2133,11300.0
2009-04-13 11:00:00,41.07,41.09,40.78,40.88,18800.0,37.1681,37.1862,36.9056,36.9961,18800.0
2009-04-13 11:30:00,40.88,40.88,40.67,40.73,8600.0,36.9961,36.9961,36.8061,36.8604,8600.0
2009-04-13 12:00:00,40.72,40.96,40.69,40.81,13000.0,36.8513,37.0685,36.8242,36.9328,13000.0
2009-04-13 12:30:00,40.79,41.19,40.79,41.06,11100.0,36.9147,37.2767,36.9147,37.159,11100.0
2009-04-13 13:00:00,41.05,41.34,40.83,41.28,40700.0,37.15,37.4124,36.9509,37.3581,40700.0
2009-04-13 13:30:00,41.28,41.4,41.27,41.4,7600.0,37.3581,37.4667,37.3491,37.4667,7600.0
2009-04-13 14:00:00,41.4,41.4,41.12,41.29,6400.0,37.4667,37.4667,37.2133,37.3672,6400.0
2009-04-13 14:30:00,41.31,41.56,41.28,41.53,9000.0,37.3853,37.6115,37.3581,37.5844,9000.0
2009-04-13 15:00:00,41.47,42.01,41.47,42.01,14400.0,37.5301,38.0188,37.5301,38.0188,14400.0
2009-04-13 15:30:00,41.95,42.07,41.81,41.87,27600.0,37.9645,38.0731,37.8378,37.8921,27600.0
2009-04-14 09:30:00,41.41,41.52,40.65,41.03,41000.0,37.4758,37.5753,36.788,37.1319,41000.0
2009-04-14 10:00:00,41.01,41.24,40.91,41.13,14100.0,37.1138,37.3219,37.0233,37.2224,14100.0
2009-04-14 10:30:00,41.12,41.27,41.06,41.18,8400.0,37.2133,37.3491,37.159,37.2676,8400.0
2009-04-14 11:00:00,41.15,41.18,40.84,40.84,9000.0,37.2405,37.2676,36.9599,36.9599,9000.0
2009-04-14 11:30:00,40.84,40.94,40.8,40.82,10500.0,36.9599,37.0504,36.9237,36.9418,10500.0
2009-04-14 12:00:00,40.85,40.94,40.63,40.88,13100.0,36.969,37.0504,36.7699,36.9961,13100.0
2009-04-14 12:30:00,40.95,41.08,40.5,40.57,5500.0,37.0595,37.1771,36.6522,36.7156,5500.0
2009-04-14 13:00:00,40.64,41.04,40.64,41.01,7700.0,36.7789,37.1409,36.7789,37.1138,7700.0
2009-04-14 13:30:00,41.15,41.15,40.91,41.04,5500.0,37.2405,37.2405,37.0233,37.1409,5500.0
2009-04-14 14:00:00,41.0,41.26,40.99,41.26,7100.0,37.1047,37.34,37.0957,37.34,7100.0
2009-04-14 14:30:00,41.29,41.46,41.25,41.41,11100.0,37.3672,37.521,37.331,37.4758,11100.0
2009-04-14 15:00:00,41.44,41.51,41.15,41.26,11900.0,37.5029,37.5663,37.2405,37.34,11900.0
2009-04-14 15:30:00,41.26,41.35,41.16,41.23,16600.0,37.34,37.4215,37.2495,37.3129,16600.0
2009-04-15 09:30:00,41.01,41.86,40.88,41.86,8400.0,37.1138,37.883,36.9961,37.883,8400.0
2009-04-15 10:00:00,41.97,42.1,41.78,41.81,6300.0,37.9826,38.1002,37.8106,37.8378,6300.0
2009-04-15 10:30:00,41.8,41.92,41.34,41.42,19700.0,37.8287,37.9373,37.4124,37.4848,19700.0
2009-04-15 11:00:00,41.39,41.43,41.17,41.39,9400.0,37.4577,37.4939,37.2586,37.4577,9400.0
2009-04-15 11:30:00,41.34,41.49,41.18,41.42,6900.0,37.4124,37.5482,37.2676,37.4848,6900.0
2009-04-15 12:00:00,41.55,41.55,41.37,41.37,3700.0,37.6025,37.6025,37.4396,37.4396,3700.0
2009-04-15 12:30:00,41.39,41.39,41.28,41.33,7200.0,37.4577,37.4577,37.3581,37.4034,7200.0
2009-04-15 13:00:00,41.48,41.5,41.35,41.36,6500.0,37.5391,37.5572,37.4215,37.4305,6500.0
2009-04-15 13:30:00,41.38,41.45,41.32,41.36,8700.0,37.4486,37.512,37.3943,37.4305,8700.0
2009-04-15 14:00:00,41.33,41.49,41.17,41.3,18800.0,37.4034,37.5482,37.2586,37.3762,18800.0
2009-04-15 14:30:00,41.29,41.42,41.27,41.33,6700.0,37.3672,37.4848,37.3491,37.4034,6700.0
2009-04-15 15:00:00,41.34,41.61,41.25,41.55,15300.0,37.4124,37.6568,37.331,37.6025,15300.0
2009-04-15 15:30:00,41.56,41.87,41.41,41.75,21900.0,37.6115,37.8921,37.4758,37.7835,21900.0
2009-04-16 09:30:00,42.0,42.0,41.62,41.72,19900.0,38.0097,38.0097,37.6658,37.7563,19900.0
2009-04-16 10:00:00,41.73,42.0,41.55,41.71,30300.0,37.7654,38.0097,37.6025,37.7473,30300.0
2009-04-16 10:30:00,41.7,41.71,41.17,41.19,11000.0,37.7382,37.7473,37.2586,37.2767,11000.0
2009-04-16 11:00:00,41.2,41.25,40.98,40.99,9300.0,37.2857,37.331,37.0866,37.0957,9300.0
2009-04-16 11:30:00,41.04,41.04,40.64,40.64,10300.0,37.1409,37.1409,36.7789,36.7789,10300.0
2009-04-16 12:00:00,40.64,40.67,40.52,40.52,12500.0,36.7789,36.8061,36.6703,36.6703,12500.0
2009-04-16 12:30:00,40.54,40.84,40.54,40.83,8900.0,36.6884,36.9599,36.6884,36.9509,8900.0
2009-04-16 13:00:00,40.83,40.85,40.58,40.81,10000.0,36.9509,36.969,36.7246,36.9328,10000.0
2009-04-16 13:30:00,40.81,40.9,40.61,40.9,30000.0,36.9328,37.0142,36.7518,37.0142,30000.0
2009-04-16 14:00:00,40.9,40.91,40.84,40.86,10300.0,37.0142,37.0233,36.9599,36.978,10300.0
2009-04-16 14:30:00,40.86,41.23,40.85,41.19,16800.0,36.978,37.3129,36.969,37.2767,16800.0
2009-04-16 15:00:00,41.2,41.27,41.08,41.1,22100.0,37.2857,37.3491,37.1771,37.1952,22100.0
2009-04-16 15:30:00,41.11,41.19,40.91,41.02,31200.0,37.2043,37.2767,37.0233,37.1228,31200.0
2009-04-17 09:30:00,41.19,41.3,40.9,41.08,25000.0,37.2767,37.3762,37.0142,37.1771,25000.0
2009-04-17 10:00:00,41.08,41.3,41.05,41.17,10500.0,37.1771,37.3762,37.15,37.2586,10500.0
2009-04-17 10:30:00,41.11,41.23,41.11,41.17,7100.0,37.2043,37.3129,37.2043,37.2586,7100.0
2009-04-17 11:00:00,41.18,41.19,40.76,40.84,12100.0,37.2676,37.2767,36.8875,36.9599,12100.0
2009-04-17 11:30:00,40.82,40.89,40.64,40.88,6100.0,36.9418,37.0052,36.7789,36.9961,6100.0
2009-04-17 12:00:00,40.87,41.29,40.87,41.28,27800.0,36.9871,37.3672,36.9871,37.3581,27800.0
2009-04-17 12:30:00,41.29,41.53,41.26,41.51,8300.0,37.3672,37.5844,37.34,37.5663,8300.0
2009-04-17 13:00:00,41.54,41.62,41.42,41.54,4700.0,37.5934,37.6658,37.4848,37.5934,4700.0
2009-04-17 13:30:00,41.53,41.75,41.5,41.67,5200.0,37.5844,37.7835,37.5572,37.7111,5200.0
2009-04-17 14:00:00,41.67,41.68,41.35,41.4,17400.0,37.7111,37.7201,37.4215,37.4667,17400.0
2009-04-17 14:30:00,41.39,41.55,41.38,41.43,12000.0,37.4577,37.6025,37.4486,37.4939,12000.0
2009-04-17 15:00:00,41.4,41.67,41.38,41.58,18200.0,37.4667,37.7111,37.4486,37.6296,18200.0
2009-04-17 15:30:00,41.59,41.67,41.39,41.41,21700.0,37.6387,37.7111,37.4577,37.4758,21700.0
2009-04-20 09:30:00,40.77,41.97,40.74,41.94,20400.0,36.8966,37.9826,36.8694,37.9554,20400.0
2009-04-20 10:00:00,41.86,42.01,41.61,41.77,14900.0,37.883,38.0188,37.6568,37.8016,14900.0
2009-04-20 10:30:00,41.76,41.87,41.14,41.32,18800.0,37.7925,37.8921,37.2314,37.3943,18800.0
2009-04-20 11:00:00,41.35,41.6,41.26,41.55,9200.0,37.4215,37.6477,37.34,37.6025,9200.0
2009-04-20 11:30:00,41.6,41.6,41.44,41.47,12000.0,37.6477,37.6477,37.5029,37.5301,12000.0
2009-04-20 12:00:00,41.46,41.47,41.06,41.24,20500.0,37.521,37.5301,37.159,37.3219,20500.0
2009-04-20 12:30:00,41.16,41.17,40.58,40.96,27200.0,37.2495,37.2586,36.7246,37.0685,27200.0
2009-04-20 13:00:00,40.89,41.21,40.63,41.2,11200.0,37.0052,37.2948,36.7699,37.2857,11200.0
2009-04-20 13:30:00,41.19,41.44,41.1,41.44,12600.0,37.2767,37.5029,37.1952,37.5029,12600.0
2009-04-20 14:00:00,41.43,41.76,41.33,41.71,20100.0,37.4939,37.7925,37.4034,37.7473,20100.0
2009-04-20 14:30:00,41.71,42.01,41.61,41.69,12400.0,37.7473,38.0188,37.6568,37.7292,12400.0
2009-04-20 15:00:00,41.74,41.85,41.66,41.79,12600.0,37.7744,37.874,37.702,37.8197,12600.0
2009-04-20 15:30:00,41.78,41.83,41.4,41.54,30600.0,37.8106,37.8559,37.4667,37.5934,30600.0
2009-04-21 09:30:00,41.37,42.15,41.33,42.0,32900.0,37.4396,38.1455,37.4034,38.0097,32900.0
2009-04-21 10:00:00,42.0,42.0,41.32,41.36,26100.0,38.0097,38.0097,37.3943,37.4305,26100.0
2009-04-21 10:30:00,41.35,41.88,41.28,41.88,21700.0,37.4215,37.9011,37.3581,37.9011,21700.0
2009-04-21 11:00:00,41.86,42.01,41.84,41.97,14600.0,37.883,38.0188,37.8649,37.9826,14600.0
2009-04-21 11:30:00,41.97,42.05,41.92,41.95,13800.0,37.9826,38.055,37.9373,37.9645,13800.0
2009-04-21 12:00:00,41.92,42.03,41.85,41.94,7300.0,37.9373,38.0369,37.874,37.9554,7300.0
2009-04-21 12:30:00,41.94,42.05,41.94,41.95,9600.0,37.9554,38.055,37.9554,37.9645,9600.0
2009-04-21 13:00:00,41.88,41.91,41.59,41.59,4300.0,37.9011,37.9283,37.6387,37.6387,4300.0
2009-04-21 13:30:00,41.6,41.75,41.54,41.56,5000.0,37.6477,37.7835,37.5934,37.6115,5000.0
2009-04-21 14:00:00,41.57,41.72,41.49,41.58,6200.0,37.6206,37.7563,37.5482,37.6296,6200.0
2009-04-21 14:30:00,41.59,41.73,41.32,41.35,15900.0,37.6387,37.7654,37.3943,37.4215,15900.0
2009-04-21 15:00:00,41.33,41.97,41.33,41.86,23600.0,37.4034,37.9826,37.4034,37.883,23600.0
2009-04-21 15:30:00,41.88,42.05,41.58,42.04,28900.0,37.9011,38.055,37.6296,38.0459,28900.0
2009-04-22 09:30:00,41.95,42.07,38.86,39.25,119600.0,37.9645,38.0731,35.168,35.521,119600.0
2009-04-22 10:00:00,39.35,40.21,39.11,39.96,104900.0,35.6115,36.3898,35.3943,36.1635,104900.0
2009-04-22 10:30:00,39.98,41.09,39.58,40.34,96900.0,36.1816,37.1862,35.8196,36.5074,96900.0
2009-04-22 11:00:00,40.39,40.67,40.2,40.55,29400.0,36.5527,36.8061,36.3807,36.6975,29400.0
2009-04-22 11:30:00,40.57,40.61,40.29,40.53,25700.0,36.7156,36.7518,36.4622,36.6794,25700.0
2009-04-22 12:00:00,40.53,40.64,40.46,40.53,18200.0,36.6794,36.7789,36.616,36.6794,18200.0
2009-04-22 12:30:00,40.53,40.63,40.28,40.6,28500.0,36.6794,36.7699,36.4531,36.7427,28500.0
2009-04-22 13:00:00,40.64,41.19,40.6,41.1,56500.0,36.7789,37.2767,36.7427,37.1952,56500.0
2009-04-22 13:30:00,41.12,41.16,40.65,40.73,46300.0,37.2133,37.2495,36.788,36.8604,46300.0
2009-04-22 14:00:00,40.71,42.24,40.7,42.2,58000.0,36.8423,38.2269,36.8332,38.1907,58000.0
2009-04-22 14:30:00,42.23,42.84,42.23,42.69,58500.0,38.2179,38.7699,38.2179,38.6342,58500.0
2009-04-22 15:00:00,42.75,42.83,42.35,42.4,44700.0,38.6885,38.7608,38.3265,38.3717,44700.0
2009-04-22 15:30:00,42.37,42.37,41.56,41.92,62200.0,38.3446,38.3446,37.6115,37.9373,62200.0
2009-04-23 09:30:00,41.97,42.18,40.68,40.72,35700.0,37.9826,38.1726,36.8151,36.8513,35700.0
2009-04-23 10:00:00,40.69,40.8,40.2,40.73,17800.0,36.8242,36.9237,36.3807,36.8604,17800.0
2009-04-23 10:30:00,40.51,40.59,39.96,40.16,24100.0,36.6613,36.7337,36.1635,36.3445,24100.0
2009-04-23 11:00:00,40.12,40.7,40.12,40.49,16000.0,36.3083,36.8332,36.3083,36.6432,16000.0
2009-04-23 11:30:00,40.51,40.6,40.4,40.4,8200.0,36.6613,36.7427,36.5617,36.5617,8200.0
2009-04-23 12:00:00,40.43,40.46,40.09,40.14,10600.0,36.5889,36.616,36.2812,36.3264,10600.0
2009-04-23 12:30:00,40.09,40.2,39.92,40.2,10800.0,36.2812,36.3807,36.1273,36.3807,10800.0
2009-04-23 13:00:00,40.21,40.45,40.21,40.35,10500.0,36.3898,36.607,36.3898,36.5165,10500.0
2009-04-23 13:30:00,40.28,40.28,39.91,39.94,10300.0,36.4531,36.4531,36.1183,36.1454,10300.0
2009-04-23 14:00:00,39.91,40.06,39.8,40.01,13500.0,36.1183,36.254,36.0187,36.2088,13500.0
2009-04-23 14:30:00,40.01,40.06,39.68,39.68,18300.0,36.2088,36.254,35.9101,35.9101,18300.0
2009-04-23 15:00:00,39.65,39.77,39.36,39.56,27800.0,35.883,35.9916,35.6205,35.8015,27800.0
2009-04-23 15:30:00,39.57,40.15,39.51,39.97,30000.0,35.8106,36.3355,35.7563,36.1726,30000.0
2009-04-24 09:30:00,39.98,40.42,39.57,40.42,16000.0,36.1816,36.5798,35.8106,36.5798,16000.0
2009-04-24 10:00:00,40.41,40.61,40.08,40.23,5600.0,36.5708,36.7518,36.2721,36.4079,5600.0
2009-04-24 10:30:00,40.19,40.58,40.19,40.53,4300.0,36.3717,36.7246,36.3717,36.6794,4300.0
2009-04-24 11:00:00,40.47,40.6,40.24,40.38,3900.0,36.6251,36.7427,36.4169,36.5436,3900.0
2009-04-24 11:30:00,40.44,40.44,39.92,40.0,7200.0,36.5979,36.5979,36.1273,36.1997,7200.0
2009-04-24 12:00:00,39.94,40.16,39.94,40.09,2400.0,36.1454,36.3445,36.1454,36.2812,2400.0
2009-04-24 12:30:00,40.14,40.33,40.14,40.31,4500.0,36.3264,36.4984,36.3264,36.4803,4500.0
2009-04-24 13:00:00,40.22,40.33,40.13,40.31,7600.0,36.3988,36.4984,36.3174,36.4803,7600.0
2009-04-24 13:30:00,40.36,40.38,40.22,40.35,11200.0,36.5255,36.5436,36.3988,36.5165,11200.0
2009-04-24 14:00:00,40.34,40.52,40.18,40.4,15600.0,36.5074,36.6703,36.3626,36.5617,15600.0
2009-04-24 14:30:00,40.42,40.64,40.32,40.64,11800.0,36.5798,36.7789,36.4893,36.7789,11800.0
2009-04-24 15:00:00,40.68,41.01,40.59,40.83,26500.0,36.8151,37.1138,36.7337,36.9509,26500.0
2009-04-24 15:30:00,40.92,41.09,40.79,40.8,62000.0,37.0323,37.1862,36.9147,36.9237,62000.0
2009-04-27 09:30:00,40.37,41.27,40.33,41.02,28000.0,36.5346,37.3491,36.4984,37.1228,28000.0
2009-04-27 10:00:00,41.0,41.2,40.9,41.06,20000.0,37.1047,37.2857,37.0142,37.159,20000.0
2009-04-27 10:30:00,41.08,41.3,41.04,41.3,16500.0,37.1771,37.3762,37.1409,37.3762,16500.0
2009-04-27 11:00:00,41.29,41.99,41.29,41.97,25400.0,37.3672,38.0007,37.3672,37.9826,25400.0
2009-04-27 11:30:00,41.95,42.28,41.95,42.09,21500.0,37.9645,38.2631,37.9645,38.0912,21500.0
2009-04-27 12:00:00,42.06,42.08,41.84,41.94,6700.0,38.064,38.0821,37.8649,37.9554,6700.0
2009-04-27 12:30:00,41.93,42.15,41.9,42.03,11400.0,37.9464,38.1455,37.9192,38.0369,11400.0
2009-04-27 13:00:00,41.97,42.02,41.8,41.85,7500.0,37.9826,38.0278,37.8287,37.874,7500.0
2009-04-27 13:30:00,41.83,42.0,41.8,41.86,18500.0,37.8559,38.0097,37.8287,37.883,18500.0
2009-04-27 14:00:00,41.94,42.15,41.91,42.15,19800.0,37.9554,38.1455,37.9283,38.1455,19800.0
2009-04-27 14:30:00,42.17,42.49,42.1,42.46,31100.0,38.1636,38.4532,38.1002,38.426,31100.0
2009-04-27 15:00:00,42.52,42.58,42.29,42.47,22000.0,38.4803,38.5346,38.2722,38.4351,22000.0
2009-04-27 15:30:00,42.42,42.62,42.22,42.35,28400.0,38.3898,38.5708,38.2088,38.3265,28400.0
2009-04-28 09:30:00,41.93,42.5,41.93,42.5,17300.0,37.9464,38.4622,37.9464,38.4622,17300.0
2009-04-28 10:00:00,42.5,43.14,42.5,42.97,25400.0,38.4622,39.0414,38.4622,38.8875,25400.0
2009-04-28 10:30:00,43.01,43.62,43.01,43.4,27100.0,38.9237,39.4758,38.9237,39.2767,27100.0
2009-04-28 11:00:00,43.4,43.4,43.01,43.09,7200.0,39.2767,39.2767,38.9237,38.9961,7200.0
2009-04-28 11:30:00,43.04,43.1,42.95,43.1,7600.0,38.9509,39.0052,38.8694,39.0052,7600.0
2009-04-28 12:00:00,43.1,43.35,43.01,43.15,10700.0,39.0052,39.2314,38.9237,39.0504,10700.0
2009-04-28 12:30:00,43.15,43.3,43.1,43.22,6000.0,39.0504,39.1862,39.0052,39.1138,6000.0
2009-04-28 13:00:00,43.27,43.27,42.96,43.08,5300.0,39.159,39.159,38.8785,38.9871,5300.0
2009-04-28 13:30:00,43.03,43.13,42.85,43.02,12100.0,38.9418,39.0323,38.7789,38.9328,12100.0
2009-04-28 14:00:00,42.97,43.13,42.96,43.06,11400.0,38.8875,39.0323,38.8785,38.969,11400.0
2009-04-28 14:30:00,43.06,43.27,42.92,43.06,13200.0,38.969,39.159,38.8423,38.969,13200.0
2009-04-28 15:00:00,43.08,43.1,42.81,42.87,20500.0,38.9871,39.0052,38.7427,38.797,20500.0
2009-04-28 15:30:00,42.87,42.89,42.62,42.7,37200.0,38.797,38.8151,38.5708,38.6432,37200.0
2009-04-29 09:30:00,42.71,42.85,42.19,42.29,16700.0,38.6523,38.7789,38.1817,38.2722,16700.0
2009-04-29 10:00:00,42.26,42.4,42.09,42.26,8100.0,38.245,38.3717,38.0912,38.245,8100.0
2009-04-29 10:30:00,42.28,43.26,42.28,43.09,8600.0,38.2631,39.15,38.2631,38.9961,8600.0
2009-04-29 11:00:00,43.14,43.29,42.99,43.23,12300.0,39.0414,39.1771,38.9056,39.1228,12300.0
2009-04-29 11:30:00,43.23,43.23,43.05,43.12,5000.0,39.1228,39.1228,38.9599,39.0233,5000.0
2009-04-29 12:00:00,43.12,43.2,42.87,42.93,8500.0,39.0233,39.0957,38.797,38.8513,8500.0
2009-04-29 12:30:00,42.87,42.94,42.87,42.88,3300.0,38.797,38.8604,38.797,38.8061,3300.0
2009-04-29 13:00:00,42.87,43.13,42.84,43.13,5500.0,38.797,39.0323,38.7699,39.0323,5500.0
2009-04-29 13:30:00,43.12,43.14,43.02,43.09,6600.0,39.0233,39.0414,38.9328,38.9961,6600.0
2009-04-29 14:00:00,43.09,43.09,42.67,42.95,7500.0,38.9961,38.9961,38.6161,38.8694,7500.0
2009-04-29 14:30:00,42.95,43.39,42.66,42.74,10800.0,38.8694,39.2676,38.607,38.6794,10800.0
2009-04-29 15:00:00,42.83,43.0,42.61,42.8,10300.0,38.7608,38.9147,38.5618,38.7337,10300.0
2009-04-29 15:30:00,42.77,43.0,42.66,42.91,22900.0,38.7065,38.9147,38.607,38.8332,22900.0
2009-04-30 09:30:00,43.03,43.37,42.91,43.09,14400.0,38.9418,39.2495,38.8332,38.9961,14400.0
2009-04-30 10:00:00,43.11,43.24,42.9,42.96,9900.0,39.0142,39.1319,38.8242,38.8785,9900.0
2009-04-30 10:30:00,42.96,43.05,42.6,42.63,12900.0,38.8785,38.9599,38.5527,38.5799,12900.0
2009-04-30 11:00:00,42.69,43.04,42.69,42.83,7500.0,38.6342,38.9509,38.6342,38.7608,7500.0
2009-04-30 11:30:00,42.85,42.97,42.69,42.69,25300.0,38.7789,38.8875,38.6342,38.6342,25300.0
2009-04-30 12:00:00,42.74,42.74,42.53,42.59,4600.0,38.6794,38.6794,38.4894,38.5437,4600.0
2009-04-30 12:30:00,42.61,42.61,42.17,42.26,6700.0,38.5618,38.5618,38.1636,38.245,6700.0
2009-04-30 13:00:00,42.29,42.36,41.99,42.11,9000.0,38.2722,38.3355,38.0007,38.1093,9000.0
2009-04-30 13:30:00,42.13,42.35,42.03,42.27,8200.0,38.1274,38.3265,38.0369,38.2541,8200.0
2009-04-30 14:00:00,42.22,42.49,42.22,42.49,3800.0,38.2088,38.4532,38.2088,38.4532,3800.0
2009-04-30 14:30:00,42.49,42.52,42.11,42.31,5600.0,38.4532,38.4803,38.1093,38.2903,5600.0
2009-04-30 15:00:00,42.31,42.41,42.16,42.33,18400.0,38.2903,38.3808,38.1545,38.3084,18400.0
2009-04-30 15:30:00,42.3,42.7,42.23,42.24,41500.0,38.2812,38.6432,38.2179,38.2269,41500.0
2009-05-01 09:30:00,42.74,42.74,41.61,42.05,12900.0,38.6794,38.6794,37.6568,38.055,12900.0
2009-05-01 10:00:00,42.08,42.38,41.79,41.79,5000.0,38.0821,38.3536,37.8197,37.8197,5000.0
2009-05-01 10:30:00,41.75,42.05,41.7,42.03,6300.0,37.7835,38.055,37.7382,38.0369,6300.0
2009-05-01 11:00:00,41.98,42.3,41.97,42.19,8200.0,37.9916,38.2812,37.9826,38.1817,8200.0
2009-05-01 11:30:00,42.22,42.22,42.11,42.12,9900.0,38.2088,38.2088,38.1093,38.1183,9900.0
2009-05-01 12:00:00,42.12,42.36,42.11,42.27,6000.0,38.1183,38.3355,38.1093,38.2541,6000.0
2009-05-01 12:30:00,42.25,42.3,42.12,42.2,4500.0,38.236,38.2812,38.1183,38.1907,4500.0
2009-05-01 13:00:00,42.16,42.25,42.06,42.11,2300.0,38.1545,38.236,38.064,38.1093,2300.0
2009-05-01 13:30:00,42.13,42.25,42.11,42.17,5200.0,38.1274,38.236,38.1093,38.1636,5200.0
2009-05-01 14:00:00,42.18,42.21,42.03,42.09,6100.0,38.1726,38.1998,38.0369,38.0912,6100.0
2009-05-01 14:30:00,42.09,42.15,41.97,42.1,6600.0,38.0912,38.1455,37.9826,38.1002,6600.0
2009-05-01 15:00:00,42.12,42.42,41.99,41.99,19500.0,38.1183,38.3898,38.0007,38.0007,19500.0
2009-05-01 15:30:00,42.0,42.33,41.96,42.32,20500.0,38.0097,38.3084,37.9735,38.2993,20500.0
2009-05-04 09:30:00,42.58,42.6,41.21,41.56,14000.0,38.5346,38.5527,37.2948,37.6115,14000.0
2009-05-04 10:00:00,41.58,42.14,41.57,42.12,22300.0,37.6296,38.1364,37.6206,38.1183,22300.0
2009-05-04 10:30:00,42.15,42.2,42.04,42.13,4300.0,38.1455,38.1907,38.0459,38.1274,4300.0
2009-05-04 11:00:00,42.14,42.21,41.87,41.9,5200.0,38.1364,38.1998,37.8921,37.9192,5200.0
2009-05-04 11:30:00,41.9,41.9,41.64,41.64,10100.0,37.9192,37.9192,37.6839,37.6839,10100.0
2009-05-04 12:00:00,41.7,41.71,41.35,41.35,13800.0,37.7382,37.7473,37.4215,37.4215,13800.0
2009-05-04 12:30:00,41.39,41.52,41.24,41.5,4400.0,37.4577,37.5753,37.3219,37.5572,4400.0
2009-05-04 13:00:00,41.42,41.49,41.31,41.4,10100.0,37.4848,37.5482,37.3853,37.4667,10100.0
2009-05-04 13:30:00,41.43,41.76,41.43,41.54,6800.0,37.4939,37.7925,37.4939,37.5934,6800.0
2009-05-04 14:00:00,41.53,41.6,41.43,41.44,4800.0,37.5844,37.6477,37.4939,37.5029,4800.0
2009-05-04 14:30:00,41.45,41.45,41.24,41.28,9400.0,37.512,37.512,37.3219,37.3581,9400.0
2009-05-04 15:00:00,41.28,41.51,41.28,41.49,9600.0,37.3581,37.5663,37.3581,37.5482,9600.0
2009-05-04 15:30:00,41.49,41.72,41.37,41.61,22200.0,37.5482,37.7563,37.4396,37.6568,22200.0
2009-05-05 09:30:00,41.45,41.83,41.03,41.67,13100.0,37.512,37.8559,37.1319,37.7111,13100.0
2009-05-05 10:00:00,41.65,41.83,41.26,41.83,19000.0,37.693,37.8559,37.34,37.8559,19000.0
2009-05-05 10:30:00,41.98,42.13,41.72,41.75,9400.0,37.9916,38.1274,37.7563,37.7835,9400.0
2009-05-05 11:00:00,41.71,41.77,41.35,41.53,11900.0,37.7473,37.8016,37.4215,37.5844,11900.0
2009-05-05 11:30:00,41.49,41.7,41.28,41.66,19400.0,37.5482,37.7382,37.3581,37.702,19400.0
2009-05-05 12:00:00,41.75,41.75,41.51,41.53,3900.0,37.7835,37.7835,37.5663,37.5844,3900.0
2009-05-05 12:30:00,41.58,41.73,41.5,41.68,12700.0,37.6296,37.7654,37.5572,37.7201,12700.0
2009-05-05 13:00:00,41.68,41.75,41.51,41.6,5100.0,37.7201,37.7835,37.5663,37.6477,5100.0
2009-05-05 13:30:00,41.59,41.89,41.59,41.86,3200.0,37.6387,37.9102,37.6387,37.883,3200.0
2009-05-05 14:00:00,41.86,41.98,41.5,41.5,6400.0,37.883,37.9916,37.5572,37.5572,6400.0
2009-05-05 14:30:00,41.5,41.63,41.49,41.63,7000.0,37.5572,37.6749,37.5482,37.6749,7000.0
2009-05-05 15:00:00,41.6,41.73,41.44,41.44,20100.0,37.6477,37.7654,37.5029,37.5029,20100.0
2009-05-05 15:30:00,41.45,41.49,41.26,41.47,38900.0,37.512,37.5482,37.34,37.5301,38900.0
2009-05-06 09:30:00,41.78,41.95,40.85,40.85,8900.0,37.8106,37.9645,36.969,36.969,8900.0
2009-05-06 10:00:00,40.85,40.93,40.5,40.83,12600.0,36.969,37.0414,36.6522,36.9509,12600.0
2009-05-06 10:30:00,40.75,41.0,40.75,40.96,3100.0,36.8785,37.1047,36.8785,37.0685,3100.0
2009-05-06 11:00:00,40.95,41.02,40.91,40.96,2600.0,37.0595,37.1228,37.0233,37.0685,2600.0
2009-05-06 11:30:00,40.97,41.04,40.96,41.0,4500.0,37.0776,37.1409,37.0685,37.1047,4500.0
2009-05-06 12:00:00,41.01,41.04,40.96,41.0,6000.0,37.1138,37.1409,37.0685,37.1047,6000.0
2009-05-06 12:30:00,41.0,41.0,40.9,40.9,3200.0,37.1047,37.1047,37.0142,37.0142,3200.0
2009-05-06 13:00:00,40.9,41.0,40.83,40.83,9400.0,37.0142,37.1047,36.9509,36.9509,9400.0
2009-05-06 13:30:00,40.84,41.08,40.84,41.0,9800.0,36.9599,37.1771,36.9599,37.1047,9800.0
2009-05-06 14:00:00,41.01,41.1,40.89,41.0,6000.0,37.1138,37.1952,37.0052,37.1047,6000.0
2009-05-06 14:30:00,41.0,41.1,40.81,40.92,5900.0,37.1047,37.1952,36.9328,37.0323,5900.0
2009-05-06 15:00:00,40.92,40.93,40.76,40.9,8500.0,37.0323,37.0414,36.8875,37.0142,8500.0
2009-05-06 15:30:00,40.86,41.08,40.76,40.96,20500.0,36.978,37.1771,36.8875,37.0685,20500.0
2009-05-07 09:30:00,41.0,41.51,40.48,40.83,14100.0,37.1047,37.5663,36.6341,36.9509,14100.0
2009-05-07 10:00:00,40.86,40.9,40.36,40.52,24200.0,36.978,37.0142,36.5255,36.6703,24200.0
2009-05-07 10:30:00,40.55,40.87,40.47,40.54,6400.0,36.6975,36.9871,36.6251,36.6884,6400.0
2009-05-07 11:00:00,40.53,40.69,40.31,40.61,14500.0,36.6794,36.8242,36.4803,36.7518,14500.0
2009-05-07 11:30:00,40.57,40.8,40.56,40.69,8500.0,36.7156,36.9237,36.7065,36.8242,8500.0
2009-05-07 12:00:00,40.69,40.79,40.6,40.67,5900.0,36.8242,36.9147,36.7427,36.8061,5900.0
2009-05-07 12:30:00,40.66,40.74,40.55,40.68,4300.0,36.797,36.8694,36.6975,36.8151,4300.0
2009-05-07 13:00:00,40.71,40.79,40.64,40.79,8000.0,36.8423,36.9147,36.7789,36.9147,8000.0
2009-05-07 13:30:00,40.79,40.8,40.33,40.48,15100.0,36.9147,36.9237,36.4984,36.6341,15100.0
2009-05-07 14:00:00,40.42,40.52,40.33,40.41,7200.0,36.5798,36.6703,36.4984,36.5708,7200.0
2009-05-07 14:30:00,40.43,40.62,40.33,40.62,13800.0,36.5889,36.7608,36.4984,36.7608,13800.0
2009-05-07 15:00:00,40.62,40.74,40.5,40.59,8700.0,36.7608,36.8694,36.6522,36.7337,8700.0
2009-05-07 15:30:00,40.55,40.68,40.33,40.6,26800.0,36.6975,36.8151,36.4984,36.7427,26800.0
2009-05-08 09:30:00,41.0,41.04,40.38,40.96,9600.0,37.1047,37.1409,36.5436,37.0685,9600.0
2009-05-08 10:00:00,41.01,41.03,40.62,40.73,5900.0,37.1138,37.1319,36.7608,36.8604,5900.0
2009-05-08 10:30:00,40.72,40.82,40.64,40.67,4900.0,36.8513,36.9418,36.7789,36.8061,4900.0
2009-05-08 11:00:00,40.75,40.82,40.56,40.56,2300.0,36.8785,36.9418,36.7065,36.7065,2300.0
2009-05-08 11:30:00,40.59,40.68,40.55,40.64,900.0,36.7337,36.8151,36.6975,36.7789,900.0
2009-05-08 12:00:00,40.66,40.82,40.64,40.77,6900.0,36.797,36.9418,36.7789,36.8966,6900.0
2009-05-08 12:30:00,40.77,40.95,40.7,40.81,4200.0,36.8966,37.0595,36.8332,36.9328,4200.0
2009-05-08 13:00:00,40.78,40.81,40.64,40.64,5700.0,36.9056,36.9328,36.7789,36.7789,5700.0
2009-05-08 13:30:00,40.61,40.69,40.5,40.68,6400.0,36.7518,36.8242,36.6522,36.8151,6400.0
2009-05-08 14:00:00,40.72,40.79,40.68,40.76,3500.0,36.8513,36.9147,36.8151,36.8875,3500.0
2009-05-08 14:30:00,40.73,40.81,40.71,40.74,2900.0,36.8604,36.9328,36.8423,36.8694,2900.0
2009-05-08 15:00:00,40.74,40.75,40.55,40.7,6400.0,36.8694,36.8785,36.6975,36.8332,6400.0
2009-05-08 15:30:00,40.68,40.87,40.53,40.86,21300.0,36.8151,36.9871,36.6794,36.978,21300.0
2009-05-11 09:30:00,40.34,40.61,40.15,40.3,8200.0,36.5074,36.7518,36.3355,36.4712,8200.0
2009-05-11 10:00:00,40.21,40.57,40.16,40.52,7200.0,36.3898,36.7156,36.3445,36.6703,7200.0
2009-05-11 10:30:00,40.48,40.66,40.22,40.29,6400.0,36.6341,36.797,36.3988,36.4622,6400.0
2009-05-11 11:00:00,40.34,40.4,40.18,40.29,6900.0,36.5074,36.5617,36.3626,36.4622,6900.0
2009-05-11 11:30:00,40.24,40.42,40.13,40.34,17600.0,36.4169,36.5798,36.3174,36.5074,17600.0
2009-05-11 12:00:00,40.33,40.48,40.29,40.48,2200.0,36.4984,36.6341,36.4622,36.6341,2200.0
2009-05-11 12:30:00,40.47,40.64,40.47,40.52,21400.0,36.6251,36.7789,36.6251,36.6703,21400.0
2009-05-11 13:00:00,40.51,40.72,40.46,40.58,3900.0,36.6613,36.8513,36.616,36.7246,3900.0
2009-05-11 13:30:00,40.63,41.09,40.63,41.0,7100.0,36.7699,37.1862,36.7699,37.1047,7100.0
2009-05-11 14:00:00,41.0,41.12,40.94,41.08,11200.0,37.1047,37.2133,37.0504,37.1771,11200.0
2009-05-11 14:30:00,41.08,41.13,41.03,41.06,10900.0,37.1771,37.2224,37.1319,37.159,10900.0
2009-05-11 15:00:00,41.06,41.12,41.03,41.06,11700.0,37.159,37.2133,37.1319,37.159,11700.0
2009-05-11 15:30:00,41.11,41.2,40.91,40.99,17500.0,37.2043,37.2857,37.0233,37.0957,17500.0
2009-05-12 09:30:00,41.12,41.17,40.75,41.03,7700.0,37.2133,37.2586,36.8785,37.1319,7700.0
2009-05-12 10:00:00,41.02,41.1,40.75,40.89,6900.0,37.1228,37.1952,36.8785,37.0052,6900.0
2009-05-12 10:30:00,40.85,40.92,40.74,40.92,7400.0,36.969,37.0323,36.8694,37.0323,7400.0
2009-05-12 11:00:00,40.88,40.94,40.81,40.87,5600.0,36.9961,37.0504,36.9328,36.9871,5600.0
2009-05-12 11:30:00,40.91,40.91,40.79,40.86,6900.0,37.0233,37.0233,36.9147,36.978,6900.0
2009-05-12 12:00:00,40.86,40.92,40.75,40.82,12100.0,36.978,37.0323,36.8785,36.9418,12100.0
2009-05-12 12:30:00,40.81,40.82,40.56,40.56,12900.0,36.9328,36.9418,36.7065,36.7065,12900.0
2009-05-12 13:00:00,40.55,40.58,40.5,40.56,4800.0,36.6975,36.7246,36.6522,36.7065,4800.0
2009-05-12 13:30:00,40.57,40.79,40.55,40.73,6300.0,36.7156,36.9147,36.6975,36.8604,6300.0
2009-05-12 14:00:00,40.7,40.85,40.7,40.7,6000.0,36.8332,36.969,36.8332,36.8332,6000.0
2009-05-12 14:30:00,40.69,40.85,40.63,40.8,6000.0,36.8242,36.969,36.7699,36.9237,6000.0
2009-05-12 15:00:00,40.81,40.87,40.6,40.8,12800.0,36.9328,36.9871,36.7427,36.9237,12800.0
2009-05-12 15:30:00,40.8,40.99,40.68,40.88,14600.0,36.9237,37.0957,36.8151,36.9961,14600.0
2009-05-13 09:30:00,40.68,40.97,40.25,40.52,10700.0,36.8151,37.0776,36.426,36.6703,10700.0
2009-05-13 10:00:00,40.39,40.72,40.31,40.67,7900.0,36.5527,36.8513,36.4803,36.8061,7900.0
2009-05-13 10:30:00,40.68,40.75,40.58,40.68,4000.0,36.8151,36.8785,36.7246,36.8151,4000.0
2009-05-13 11:00:00,40.67,40.69,40.51,40.65,2700.0,36.8061,36.8242,36.6613,36.788,2700.0
2009-05-13 11:30:00,40.65,40.65,40.42,40.45,6200.0,36.788,36.788,36.5798,36.607,6200.0
2009-05-13 12:00:00,40.47,40.53,40.32,40.32,16000.0,36.6251,36.6794,36.4893,36.4893,16000.0
2009-05-13 12:30:00,40.32,40.32,40.24,40.3,8700.0,36.4893,36.4893,36.4169,36.4712,8700.0
2009-05-13 13:00:00,40.28,40.31,40.17,40.24,16200.0,36.4531,36.4803,36.3536,36.4169,16200.0
2009-05-13 13:30:00,40.25,40.33,40.21,40.33,12100.0,36.426,36.4984,36.3898,36.4984,12100.0
2009-05-13 14:00:00,40.37,40.79,40.34,40.75,17600.0,36.5346,36.9147,36.5074,36.8785,17600.0
2009-05-13 14:30:00,40.75,40.97,40.74,40.97,9500.0,36.8785,37.0776,36.8694,37.0776,9500.0
2009-05-13 15:00:00,40.98,41.09,40.85,40.97,10200.0,37.0866,37.1862,36.969,37.0776,10200.0
2009-05-13 15:30:00,40.97,41.1,40.75,40.86,29600.0,37.0776,37.1952,36.8785,36.978,29600.0
2009-05-14 09:30:00,41.13,41.2,40.83,41.13,15900.0,37.2224,37.2857,36.9509,37.2224,15900.0
2009-05-14 10:00:00,41.14,41.72,41.13,41.54,14900.0,37.2314,37.7563,37.2224,37.5934,14900.0
2009-05-14 10:30:00,41.54,41.69,41.39,41.49,14800.0,37.5934,37.7292,37.4577,37.5482,14800.0
2009-05-14 11:00:00,41.48,41.5,41.31,41.42,14800.0,37.5391,37.5572,37.3853,37.4848,14800.0
2009-05-14 11:30:00,41.46,41.47,41.35,41.47,6800.0,37.521,37.5301,37.4215,37.5301,6800.0
2009-05-14 12:00:00,41.43,41.5,41.31,41.5,24200.0,37.4939,37.5572,37.3853,37.5572,24200.0
2009-05-14 12:30:00,41.5,41.63,41.45,41.5,13100.0,37.5572,37.6749,37.512,37.5572,13100.0
2009-05-14 13:00:00,41.45,41.61,41.45,41.58,20100.0,37.512,37.6568,37.512,37.6296,20100.0
2009-05-14 13:30:00,41.58,41.74,41.58,41.74,9600.0,37.6296,37.7744,37.6296,37.7744,9600.0
2009-05-14 14:00:00,41.76,41.82,41.6,41.6,8100.0,37.7925,37.8468,37.6477,37.6477,8100.0
2009-05-14 14:30:00,41.6,41.69,41.39,41.41,13200.0,37.6477,37.7292,37.4577,37.4758,13200.0
2009-05-14 15:00:00,41.43,41.5,41.21,41.22,22800.0,37.4939,37.5572,37.2948,37.3038,22800.0
2009-05-14 15:30:00,41.2,41.4,41.1,41.18,32100.0,37.2857,37.4667,37.1952,37.2676,32100.0
2009-05-15 09:30:00,37.89,39.23,37.24,38.8,166100.0,34.2902,35.5029,33.7019,35.1137,166100.0
2009-05-15 10:00:00,38.75,38.77,38.11,38.49,88200.0,35.0685,35.0866,34.4893,34.8332,88200.0
2009-05-15 10:30:00,38.5,39.83,38.49,39.83,72600.0,34.8422,36.0459,34.8332,36.0459,72600.0
2009-05-15 11:00:00,39.81,40.14,39.49,39.96,53500.0,36.0278,36.3264,35.7382,36.1635,53500.0
2009-05-15 11:30:00,40.01,40.18,39.83,39.9,31000.0,36.2088,36.3626,36.0459,36.1092,31000.0
2009-05-15 12:00:00,39.9,39.92,39.48,39.48,19600.0,36.1092,36.1273,35.7291,35.7291,19600.0
2009-05-15 12:30:00,39.52,39.54,39.0,39.11,18200.0,35.7653,35.7834,35.2947,35.3943,18200.0
2009-05-15 13:00:00,39.09,39.14,38.72,38.78,21700.0,35.3762,35.4214,35.0413,35.0956,21700.0
2009-05-15 13:30:00,38.75,38.81,38.65,38.78,16300.0,35.0685,35.1228,34.978,35.0956,16300.0
2009-05-15 14:00:00,38.75,38.84,38.7,38.76,18800.0,35.0685,35.1499,35.0232,35.0775,18800.0
2009-05-15 14:30:00,38.72,38.87,38.65,38.83,25500.0,35.0413,35.1771,34.978,35.1409,25500.0
2009-05-15 15:00:00,38.86,39.03,38.82,38.95,25000.0,35.168,35.3219,35.1318,35.2495,25000.0
2009-05-15 15:30:00,38.9,39.04,38.8,38.88,45300.0,35.2042,35.3309,35.1137,35.1861,45300.0
2009-05-18 09:30:00,39.2,39.45,38.65,39.01,17100.0,35.4757,35.702,34.978,35.3038,17100.0
2009-05-18 10:00:00,39.01,39.01,38.87,38.87,12800.0,35.3038,35.3038,35.1771,35.1771,12800.0
2009-05-18 10:30:00,38.85,39.02,38.83,38.97,6400.0,35.159,35.3128,35.1409,35.2676,6400.0
2009-05-18 11:00:00,39.01,39.01,38.93,39.01,8700.0,35.3038,35.3038,35.2314,35.3038,8700.0
2009-05-18 11:30:00,39.01,39.02,38.9,38.97,15100.0,35.3038,35.3128,35.2042,35.2676,15100.0
2009-05-18 12:00:00,38.98,39.05,38.95,39.04,5100.0,35.2766,35.34,35.2495,35.3309,5100.0
2009-05-18 12:30:00,39.08,39.29,39.04,39.26,5300.0,35.3671,35.5572,35.3309,35.53,5300.0
2009-05-18 13:00:00,39.27,39.37,39.21,39.32,12100.0,35.5391,35.6296,35.4848,35.5843,12100.0
2009-05-18 13:30:00,39.32,39.36,39.12,39.22,8200.0,35.5843,35.6205,35.4033,35.4938,8200.0
2009-05-18 14:00:00,39.21,39.26,39.1,39.14,16800.0,35.4848,35.53,35.3852,35.4214,16800.0
2009-05-18 14:30:00,39.13,39.68,39.13,39.58,19000.0,35.4124,35.9101,35.4124,35.8196,19000.0
2009-05-18 15:00:00,39.57,39.61,39.35,39.46,22000.0,35.8106,35.8468,35.6115,35.711,22000.0
2009-05-18 15:30:00,39.44,39.68,39.27,39.51,27300.0,35.6929,35.9101,35.5391,35.7563,27300.0
2009-05-19 09:30:00,39.65,40.31,39.53,39.8,10100.0,35.883,36.4803,35.7744,36.0187,10100.0
2009-05-19 10:00:00,39.82,39.82,39.43,39.58,5500.0,36.0368,36.0368,35.6839,35.8196,5500.0
2009-05-19 10:30:00,39.62,39.75,39.44,39.45,3100.0,35.8558,35.9735,35.6929,35.702,3100.0
2009-05-19 11:00:00,39.44,39.47,39.22,39.41,10500.0,35.6929,35.7201,35.4938,35.6658,10500.0
2009-05-19 11:30:00,39.45,39.67,39.45,39.51,5300.0,35.702,35.9011,35.702,35.7563,5300.0
2009-05-19 12:00:00,39.52,39.54,39.39,39.42,5600.0,35.7653,35.7834,35.6477,35.6748,5600.0
2009-05-19 12:30:00,39.45,39.45,39.27,39.28,4900.0,35.702,35.702,35.5391,35.5481,4900.0
2009-05-19 13:00:00,39.25,39.65,39.18,39.65,7200.0,35.521,35.883,35.4576,35.883,7200.0
2009-05-19 13:30:00,39.68,39.94,39.68,39.88,7600.0,35.9101,36.1454,35.9101,36.0911,7600.0
2009-05-19 14:00:00,39.87,39.89,39.54,39.61,10600.0,36.0821,36.1002,35.7834,35.8468,10600.0
2009-05-19 14:30:00,39.6,39.6,39.48,39.57,16000.0,35.8377,35.8377,35.7291,35.8106,16000.0
2009-05-19 15:00:00,39.58,39.69,39.56,39.68,7600.0,35.8196,35.9192,35.8015,35.9101,7600.0
2009-05-19 15:30:00,39.7,39.7,39.46,39.58,29100.0,35.9282,35.9282,35.711,35.8196,29100.0
2009-05-20 09:30:00,39.77,40.01,39.58,39.6,8700.0,35.9916,36.2088,35.8196,35.8377,8700.0
2009-05-20 10:00:00,39.63,39.95,39.58,39.76,9900.0,35.8649,36.1545,35.8196,35.9825,9900.0
2009-05-20 10:30:00,39.78,39.79,39.7,39.75,16700.0,36.0006,36.0097,35.9282,35.9735,16700.0
2009-05-20 11:00:00,39.75,39.99,39.71,39.87,7100.0,35.9735,36.1907,35.9373,36.0821,7100.0
2009-05-20 11:30:00,39.93,39.93,39.75,39.77,3100.0,36.1364,36.1364,35.9735,35.9916,3100.0
2009-05-20 12:00:00,39.69,39.78,39.57,39.58,5100.0,35.9192,36.0006,35.8106,35.8196,5100.0
2009-05-20 12:30:00,39.57,39.57,39.43,39.43,3400.0,35.8106,35.8106,35.6839,35.6839,3400.0
2009-05-20 13:00:00,39.28,39.45,39.2,39.36,11500.0,35.5481,35.702,35.4757,35.6205,11500.0
2009-05-20 13:30:00,39.31,39.43,39.24,39.27,3500.0,35.5753,35.6839,35.5119,35.5391,3500.0
2009-05-20 14:00:00,39.23,39.37,39.07,39.23,10700.0,35.5029,35.6296,35.3581,35.5029,10700.0
2009-05-20 14:30:00,39.23,39.43,39.14,39.35,3800.0,35.5029,35.6839,35.4214,35.6115,3800.0
2009-05-20 15:00:00,39.37,39.39,39.08,39.22,7400.0,35.6296,35.6477,35.3671,35.4938,7400.0
2009-05-20 15:30:00,39.22,39.4,39.04,39.2,21100.0,35.4938,35.6567,35.3309,35.4757,21100.0
2009-05-21 09:30:00,38.51,39.1,38.51,38.85,20400.0,34.8513,35.3852,34.8513,35.159,20400.0
2009-05-21 10:00:00,38.82,38.85,38.33,38.34,14600.0,35.1318,35.159,34.6884,34.6974,14600.0
2009-05-21 10:30:00,38.37,38.47,38.2,38.22,17400.0,34.7246,34.8151,34.5707,34.5888,17400.0
2009-05-21 11:00:00,38.17,38.18,37.82,38.0,17200.0,34.5436,34.5526,34.2268,34.3897,17200.0
2009-05-21 11:30:00,38.0,38.0,37.88,37.88,16300.0,34.3897,34.3897,34.2811,34.2811,16300.0
2009-05-21 12:00:00,37.87,37.91,37.45,37.49,16000.0,34.2721,34.3083,33.892,33.9282,16000.0
2009-05-21 12:30:00,37.44,37.63,37.28,37.55,15700.0,33.8829,34.0549,33.7381,33.9825,15700.0
2009-05-21 13:00:00,37.57,37.92,37.57,37.92,14200.0,34.0006,34.3173,34.0006,34.3173,14200.0
2009-05-21 13:30:00,37.85,38.04,37.85,38.03,7600.0,34.254,34.4259,34.254,34.4169,7600.0
2009-05-21 14:00:00,38.02,38.1,37.79,37.85,51200.0,34.4078,34.4802,34.1997,34.254,51200.0
2009-05-21 14:30:00,37.85,37.99,37.85,37.98,6600.0,34.254,34.3807,34.254,34.3716,6600.0
2009-05-21 15:00:00,37.99,38.31,37.98,38.17,12500.0,34.3807,34.6703,34.3716,34.5436,12500.0
2009-05-21 15:30:00,38.16,38.38,38.01,38.37,29100.0,34.5345,34.7336,34.3988,34.7246,29100.0
2009-05-22 09:30:00,38.62,38.62,37.52,37.61,11800.0,34.9508,34.9508,33.9553,34.0368,11800.0
2009-05-22 10:00:00,37.68,38.03,37.64,37.7,12000.0,34.1001,34.4169,34.0639,34.1182,12000.0
2009-05-22 10:30:00,37.74,37.76,37.5,37.72,13900.0,34.1544,34.1725,33.9372,34.1363,13900.0
2009-05-22 11:00:00,37.74,38.01,37.6,37.86,7000.0,34.1544,34.3988,34.0277,34.263,7000.0
2009-05-22 11:30:00,37.91,38.06,37.87,38.06,17600.0,34.3083,34.444,34.2721,34.444,17600.0
2009-05-22 12:00:00,38.0,38.0,37.46,37.48,8200.0,34.3897,34.3897,33.901,33.9191,8200.0
2009-05-22 12:30:00,37.47,37.54,37.3,37.54,5900.0,33.9101,33.9734,33.7562,33.9734,5900.0
2009-05-22 13:00:00,37.57,37.57,37.36,37.41,4600.0,34.0006,34.0006,33.8105,33.8558,4600.0
2009-05-22 13:30:00,37.42,37.46,37.25,37.34,8300.0,33.8648,33.901,33.711,33.7924,8300.0
2009-05-22 14:00:00,37.37,37.4,37.32,37.4,5600.0,33.8196,33.8467,33.7743,33.8467,5600.0
2009-05-22 14:30:00,37.39,37.53,37.39,37.4,5700.0,33.8377,33.9644,33.8377,33.8467,5700.0
2009-05-22 15:00:00,37.4,37.48,37.31,37.38,12200.0,33.8467,33.9191,33.7653,33.8286,12200.0
2009-05-22 15:30:00,37.37,37.48,37.13,37.18,25400.0,33.8196,33.9191,33.6024,33.6476,25400.0
2009-05-26 09:30:00,37.44,38.09,37.28,37.8,29400.0,33.8829,34.4712,33.7381,34.2087,29400.0
2009-05-26 10:00:00,37.82,38.32,37.82,38.13,29200.0,34.2268,34.6793,34.2268,34.5074,29200.0
2009-05-26 10:30:00,38.13,38.44,38.09,38.37,13300.0,34.5074,34.7879,34.4712,34.7246,13300.0
2009-05-26 11:00:00,38.36,38.45,38.3,38.42,8400.0,34.7155,34.797,34.6612,34.7698,8400.0
2009-05-26 11:30:00,38.41,38.5,38.31,38.5,11400.0,34.7608,34.8422,34.6703,34.8422,11400.0
2009-05-26 12:00:00,38.49,38.58,38.36,38.53,12200.0,34.8332,34.9146,34.7155,34.8694,12200.0
2009-05-26 12:30:00,38.51,38.63,38.4,38.61,10900.0,34.8513,34.9599,34.7517,34.9418,10900.0
2009-05-26 13:00:00,38.61,38.63,38.5,38.57,10100.0,34.9418,34.9599,34.8422,34.9056,10100.0
2009-05-26 13:30:00,38.6,38.62,38.45,38.55,11400.0,34.9327,34.9508,34.797,34.8875,11400.0
2009-05-26 14:00:00,38.53,38.74,38.53,38.56,11400.0,34.8694,35.0594,34.8694,34.8965,11400.0
2009-05-26 14:30:00,38.55,38.66,38.46,38.5,25500.0,34.8875,34.987,34.806,34.8422,25500.0
2009-05-26 15:00:00,38.5,38.64,38.45,38.48,34600.0,34.8422,34.9689,34.797,34.8241,34600.0
2009-05-26 15:30:00,38.48,38.64,38.45,38.58,28100.0,34.8241,34.9689,34.797,34.9146,28100.0
2009-05-27 09:30:00,38.56,38.56,37.86,38.1,12000.0,34.8965,34.8965,34.263,34.4802,12000.0
2009-05-27 10:00:00,38.14,38.24,38.01,38.09,9300.0,34.5164,34.6069,34.3988,34.4712,9300.0
2009-05-27 10:30:00,38.09,38.24,38.0,38.03,18600.0,34.4712,34.6069,34.3897,34.4169,18600.0
2009-05-27 11:00:00,38.01,38.01,37.83,38.01,9300.0,34.3988,34.3988,34.2359,34.3988,9300.0
2009-05-27 11:30:00,38.01,38.04,37.75,37.76,10000.0,34.3988,34.4259,34.1635,34.1725,10000.0
2009-05-27 12:00:00,37.76,38.01,37.76,37.8,13500.0,34.1725,34.3988,34.1725,34.2087,13500.0
2009-05-27 12:30:00,37.81,37.97,37.79,37.95,11900.0,34.2178,34.3626,34.1997,34.3445,11900.0
2009-05-27 13:00:00,37.92,38.0,37.89,37.94,8000.0,34.3173,34.3897,34.2902,34.3354,8000.0
2009-05-27 13:30:00,37.89,38.08,37.85,38.02,36500.0,34.2902,34.4621,34.254,34.4078,36500.0
2009-05-27 14:00:00,38.0,38.05,37.97,38.01,18600.0,34.3897,34.435,34.3626,34.3988,18600.0
2009-05-27 14:30:00,38.02,38.08,37.99,38.02,10700.0,34.4078,34.4621,34.3807,34.4078,10700.0
2009-05-27 15:00:00,38.03,38.04,37.88,37.91,25000.0,34.4169,34.4259,34.2811,34.3083,25000.0
2009-05-27 15:30:00,37.88,38.09,37.83,38.09,80000.0,34.2811,34.4712,34.2359,34.4712,80000.0
2009-05-28 09:30:00,38.46,38.46,37.5,37.5,11400.0,34.806,34.806,33.9372,33.9372,11400.0
2009-05-28 10:00:00,37.43,37.52,37.12,37.3,15700.0,33.8739,33.9553,33.5933,33.7562,15700.0
2009-05-28 10:30:00,37.27,37.33,37.22,37.33,8400.0,33.7291,33.7834,33.6838,33.7834,8400.0
2009-05-28 11:00:00,37.33,37.37,37.2,37.27,6200.0,33.7834,33.8196,33.6657,33.7291,6200.0
2009-05-28 11:30:00,37.22,37.33,37.19,37.31,3800.0,33.6838,33.7834,33.6567,33.7653,3800.0
2009-05-28 12:00:00,37.32,37.33,37.01,37.07,8600.0,33.7743,33.7834,33.4938,33.5481,8600.0
2009-05-28 12:30:00,37.05,37.06,37.0,37.02,5700.0,33.53,33.539,33.4847,33.5028,5700.0
2009-05-28 13:00:00,37.06,37.65,37.06,37.5,8100.0,33.539,34.073,33.539,33.9372,8100.0
2009-05-28 13:30:00,37.48,37.74,37.46,37.54,51900.0,33.9191,34.1544,33.901,33.9734,51900.0
2009-05-28 14:00:00,37.57,37.81,37.56,37.69,29100.0,34.0006,34.2178,33.9915,34.1092,29100.0
2009-05-28 14:30:00,37.69,37.9,37.6,37.65,15500.0,34.1092,34.2992,34.0277,34.073,15500.0
2009-05-28 15:00:00,37.64,37.7,37.42,37.46,10000.0,34.0639,34.1182,33.8648,33.901,10000.0
2009-05-28 15:30:00,37.46,37.53,37.31,37.42,42500.0,33.901,33.9644,33.7653,33.8648,42500.0
2009-05-29 09:30:00,37.73,37.73,37.25,37.4,13400.0,34.1454,34.1454,33.711,33.8467,13400.0
2009-05-29 10:00:00,37.43,37.6,37.28,37.6,17400.0,33.8739,34.0277,33.7381,34.0277,17400.0
2009-05-29 10:30:00,37.62,37.91,37.59,37.9,14400.0,34.0458,34.3083,34.0187,34.2992,14400.0
2009-05-29 11:00:00,37.89,37.92,37.66,37.66,10600.0,34.2902,34.3173,34.082,34.082,10600.0
2009-05-29 11:30:00,37.64,37.74,37.52,37.57,3000.0,34.0639,34.1544,33.9553,34.0006,3000.0
2009-05-29 12:00:00,37.56,37.74,37.56,37.72,12600.0,33.9915,34.1544,33.9915,34.1363,12600.0
2009-05-29 12:30:00,37.68,37.77,37.65,37.68,17100.0,34.1001,34.1816,34.073,34.1001,17100.0
2009-05-29 13:00:00,37.64,37.78,37.64,37.78,13000.0,34.0639,34.1906,34.0639,34.1906,13000.0
2009-05-29 13:30:00,37.81,37.9,37.76,37.9,8000.0,34.2178,34.2992,34.1725,34.2992,8000.0
2009-05-29 14:00:00,37.9,38.01,37.83,37.96,11700.0,34.2992,34.3988,34.2359,34.3535,11700.0
2009-05-29 14:30:00,37.99,38.05,37.96,38.0,8500.0,34.3807,34.435,34.3535,34.3897,8500.0
2009-05-29 15:00:00,38.03,38.08,37.96,38.03,12200.0,34.4169,34.4621,34.3535,34.4169,12200.0
2009-05-29 15:30:00,38.03,38.28,37.96,38.24,29700.0,34.4169,34.6431,34.3535,34.6069,29700.0
2009-06-01 09:30:00,38.66,38.87,38.34,38.78,9100.0,34.987,35.1771,34.6974,35.0956,9100.0
2009-06-01 10:00:00,38.72,39.07,38.72,38.84,20100.0,35.0413,35.3581,35.0413,35.1499,20100.0
2009-06-01 10:30:00,38.91,38.93,38.77,38.93,4700.0,35.2133,35.2314,35.0866,35.2314,4700.0
2009-06-01 11:00:00,38.92,39.0,38.78,39.0,6100.0,35.2223,35.2947,35.0956,35.2947,6100.0
2009-06-01 11:30:00,38.99,39.0,38.9,39.0,3500.0,35.2857,35.2947,35.2042,35.2947,3500.0
2009-06-01 12:00:00,39.04,39.04,38.88,39.02,3600.0,35.3309,35.3309,35.1861,35.3128,3600.0
2009-06-01 12:30:00,39.02,39.13,38.99,38.99,4200.0,35.3128,35.4124,35.2857,35.2857,4200.0
2009-06-01 13:00:00,39.02,39.15,39.02,39.14,2200.0,35.3128,35.4305,35.3128,35.4214,2200.0
2009-06-01 13:30:00,39.12,39.33,39.12,39.31,4300.0,35.4033,35.5934,35.4033,35.5753,4300.0
2009-06-01 14:00:00,39.28,39.28,39.0,39.12,9700.0,35.5481,35.5481,35.2947,35.4033,9700.0
2009-06-01 14:30:00,39.12,39.61,39.04,39.36,29600.0,35.4033,35.8468,35.3309,35.6205,29600.0
2009-06-01 15:00:00,39.3,39.35,39.0,39.35,12800.0,35.5662,35.6115,35.2947,35.6115,12800.0
2009-06-01 15:30:00,39.42,39.47,39.24,39.4,28000.0,35.6748,35.7201,35.5119,35.6567,28000.0
2009-06-02 09:30:00,38.97,40.01,38.97,40.01,14000.0,35.2676,36.2088,35.2676,36.2088,14000.0
2009-06-02 10:00:00,40.12,40.79,40.02,40.65,32000.0,36.3083,36.9147,36.2178,36.788,32000.0
2009-06-02 10:30:00,40.66,40.73,40.2,40.2,18500.0,36.797,36.8604,36.3807,36.3807,18500.0
2009-06-02 11:00:00,40.19,40.4,40.18,40.32,10100.0,36.3717,36.5617,36.3626,36.4893,10100.0
2009-06-02 11:30:00,40.23,40.7,40.22,40.68,27500.0,36.4079,36.8332,36.3988,36.8151,27500.0
2009-06-02 12:00:00,40.72,40.81,40.57,40.57,16100.0,36.8513,36.9328,36.7156,36.7156,16100.0
2009-06-02 12:30:00,40.59,40.78,40.59,40.75,7300.0,36.7337,36.9056,36.7337,36.8785,7300.0
2009-06-02 13:00:00,40.8,41.06,40.77,41.06,25000.0,36.9237,37.159,36.8966,37.159,25000.0
2009-06-02 13:30:00,41.09,41.24,41.01,41.15,32700.0,37.1862,37.3219,37.1138,37.2405,32700.0
2009-06-02 14:00:00,41.15,41.45,40.95,41.44,22800.0,37.2405,37.512,37.0595,37.5029,22800.0
2009-06-02 14:30:00,41.43,41.43,41.15,41.23,13800.0,37.4939,37.4939,37.2405,37.3129,13800.0
2009-06-02 15:00:00,41.22,41.37,41.19,41.24,22900.0,37.3038,37.4396,37.2767,37.3219,22900.0
2009-06-02 15:30:00,41.2,41.36,41.08,41.15,48500.0,37.2857,37.4305,37.1771,37.2405,48500.0
2009-06-03 09:30:00,40.69,41.46,40.69,41.09,11100.0,36.8242,37.521,36.8242,37.1862,11100.0
2009-06-03 10:00:00,41.03,41.25,40.85,40.87,17300.0,37.1319,37.331,36.969,36.9871,17300.0
2009-06-03 10:30:00,40.92,41.06,40.84,40.94,8800.0,37.0323,37.159,36.9599,37.0504,8800.0
2009-06-03 11:00:00,40.91,40.96,40.75,40.96,3400.0,37.0233,37.0685,36.8785,37.0685,3400.0
2009-06-03 11:30:00,40.9,41.17,40.9,40.99,6300.0,37.0142,37.2586,37.0142,37.0957,6300.0
2009-06-03 12:00:00,41.06,41.08,40.94,40.96,2500.0,37.159,37.1771,37.0504,37.0685,2500.0
2009-06-03 12:30:00,40.89,40.96,40.79,40.9,2100.0,37.0052,37.0685,36.9147,37.0142,2100.0
2009-06-03 13:00:00,40.93,40.96,40.65,40.75,7500.0,37.0414,37.0685,36.788,36.8785,7500.0
2009-06-03 13:30:00,40.76,41.02,40.72,41.02,4400.0,36.8875,37.1228,36.8513,37.1228,4400.0
2009-06-03 14:00:00,41.02,41.23,40.98,41.11,6300.0,37.1228,37.3129,37.0866,37.2043,6300.0
2009-06-03 14:30:00,41.06,41.28,40.96,41.2,2500.0,37.159,37.3581,37.0685,37.2857,2500.0
2009-06-03 15:00:00,41.17,41.2,40.98,41.02,10900.0,37.2586,37.2857,37.0866,37.1228,10900.0
2009-06-03 15:30:00,40.98,41.21,40.86,41.14,13600.0,37.0866,37.2948,36.978,37.2314,13600.0
2009-06-04 09:30:00,41.23,41.23,40.54,40.58,14700.0,37.3686,37.3686,36.7432,36.7794,14700.0
2009-06-04 10:00:00,40.6,40.7,40.22,40.29,14300.0,36.7976,36.8882,36.4531,36.5166,14300.0
2009-06-04 10:30:00,40.34,40.38,39.93,39.96,21700.0,36.5619,36.5982,36.1903,36.2175,21700.0
2009-06-04 11:00:00,40.05,40.05,39.73,39.88,6300.0,36.2991,36.2991,36.009,36.145,6300.0
2009-06-04 11:30:00,39.88,39.94,39.8,39.8,10800.0,36.145,36.1994,36.0725,36.0725,10800.0
2009-06-04 12:00:00,39.8,39.87,39.61,39.81,14000.0,36.0725,36.1359,35.9003,36.0815,14000.0
2009-06-04 12:30:00,39.8,39.91,39.75,39.84,21200.0,36.0725,36.1722,36.0272,36.1087,21200.0
2009-06-04 13:00:00,39.81,40.01,39.73,39.86,15900.0,36.0815,36.2628,36.009,36.1269,15900.0
2009-06-04 13:30:00,39.9,40.03,39.85,39.91,8800.0,36.1631,36.2809,36.1178,36.1722,8800.0
2009-06-04 14:00:00,39.97,39.97,39.79,39.83,5500.0,36.2266,36.2266,36.0634,36.0997,5500.0
2009-06-04 14:30:00,39.89,40.0,39.77,39.84,22500.0,36.1541,36.2537,36.0453,36.1087,22500.0
2009-06-04 15:00:00,39.82,40.1,39.8,40.1,34100.0,36.0906,36.3444,36.0725,36.3444,34100.0
2009-06-04 15:30:00,40.1,40.18,39.92,40.16,28500.0,36.3444,36.4169,36.1812,36.3988,28500.0
2009-06-05 09:30:00,40.41,40.45,39.58,39.99,13200.0,36.6253,36.6616,35.8731,36.2447,13200.0
2009-06-05 10:00:00,39.92,39.92,39.36,39.47,10000.0,36.1812,36.1812,35.6737,35.7734,10000.0
2009-06-05 10:30:00,39.49,39.5,39.14,39.25,12000.0,35.7915,35.8006,35.4743,35.574,12000.0
2009-06-05 11:00:00,39.26,39.38,39.17,39.27,15500.0,35.5831,35.6918,35.5015,35.5921,15500.0
2009-06-05 11:30:00,39.27,39.39,39.23,39.31,7800.0,35.5921,35.7009,35.5559,35.6284,7800.0
2009-06-05 12:00:00,39.31,39.38,39.26,39.38,4300.0,35.6284,35.6918,35.5831,35.6918,4300.0
2009-06-05 12:30:00,39.37,39.53,39.26,39.29,19100.0,35.6828,35.8278,35.5831,35.6102,19100.0
2009-06-05 13:00:00,39.26,39.32,39.23,39.28,3200.0,35.5831,35.6374,35.5559,35.6012,3200.0
2009-06-05 13:30:00,39.31,39.39,39.29,39.29,6400.0,35.6284,35.7009,35.6102,35.6102,6400.0
2009-06-05 14:00:00,39.24,39.29,39.02,39.02,13800.0,35.5649,35.6102,35.3655,35.3655,13800.0
2009-06-05 14:30:00,39.03,39.34,39.0,39.26,12900.0,35.3746,35.6556,35.3474,35.5831,12900.0
2009-06-05 15:00:00,39.26,39.56,39.18,39.42,31700.0,35.5831,35.855,35.5105,35.7281,31700.0
2009-06-05 15:30:00,39.39,39.65,39.39,39.5,19600.0,35.7009,35.9365,35.7009,35.8006,19600.0
2009-06-08 09:30:00,39.48,39.59,39.22,39.22,4600.0,35.7825,35.8821,35.5468,35.5468,4600.0
2009-06-08 10:00:00,39.15,39.18,38.89,38.91,8700.0,35.4834,35.5105,35.2477,35.2658,8700.0
2009-06-08 10:30:00,39.05,39.16,38.96,39.08,3100.0,35.3927,35.4924,35.3112,35.4199,3100.0
2009-06-08 11:00:00,39.11,39.26,39.01,39.1,7500.0,35.4471,35.5831,35.3565,35.438,7500.0
2009-06-08 11:30:00,39.15,39.21,39.1,39.11,3600.0,35.4834,35.5377,35.438,35.4471,3600.0
2009-06-08 12:00:00,39.1,39.29,39.0,39.17,11100.0,35.438,35.6102,35.3474,35.5015,11100.0
2009-06-08 12:30:00,39.18,39.33,39.18,39.23,33200.0,35.5105,35.6465,35.5105,35.5559,33200.0
2009-06-08 13:00:00,39.29,39.39,39.26,39.39,2100.0,35.6102,35.7009,35.5831,35.7009,2100.0
2009-06-08 13:30:00,39.31,39.52,39.28,39.42,3500.0,35.6284,35.8187,35.6012,35.7281,3500.0
2009-06-08 14:00:00,39.32,39.4,39.32,39.37,2000.0,35.6374,35.7099,35.6374,35.6828,2000.0
2009-06-08 14:30:00,39.42,39.42,39.28,39.36,2800.0,35.7281,35.7281,35.6012,35.6737,2800.0
2009-06-08 15:00:00,39.38,39.71,39.32,39.65,7300.0,35.6918,35.9909,35.6374,35.9365,7300.0
2009-06-08 15:30:00,39.67,39.87,39.27,39.31,16300.0,35.9547,36.1359,35.5921,35.6284,16300.0
2009-06-09 09:30:00,39.44,39.49,38.88,38.94,10700.0,35.7462,35.7915,35.2386,35.293,10700.0
2009-06-09 10:00:00,38.96,39.04,38.83,38.9,15800.0,35.3112,35.3837,35.1933,35.2568,15800.0
2009-06-09 10:30:00,38.89,39.03,38.76,38.83,7200.0,35.2477,35.3746,35.1299,35.1933,7200.0
2009-06-09 11:00:00,38.82,39.06,38.76,39.02,7700.0,35.1843,35.4018,35.1299,35.3655,7700.0
2009-06-09 11:30:00,38.99,39.0,38.93,39.0,4200.0,35.3383,35.3474,35.284,35.3474,4200.0
2009-06-09 12:00:00,39.08,39.17,39.03,39.09,3100.0,35.4199,35.5015,35.3746,35.429,3100.0
2009-06-09 12:30:00,39.14,39.19,39.12,39.15,3700.0,35.4743,35.5196,35.4562,35.4834,3700.0
2009-06-09 13:00:00,39.14,39.16,39.06,39.16,4300.0,35.4743,35.4924,35.4018,35.4924,4300.0
2009-06-09 13:30:00,39.1,39.14,39.07,39.13,4000.0,35.438,35.4743,35.4108,35.4652,4000.0
2009-06-09 14:00:00,39.13,39.15,39.09,39.13,4700.0,35.4652,35.4834,35.429,35.4652,4700.0
2009-06-09 14:30:00,39.15,39.17,39.03,39.13,7700.0,35.4834,35.5015,35.3746,35.4652,7700.0
2009-06-09 15:00:00,39.2,39.21,39.02,39.05,11500.0,35.5287,35.5377,35.3655,35.3927,11500.0
2009-06-09 15:30:00,39.02,39.21,39.0,39.02,17900.0,35.3655,35.5377,35.3474,35.3655,17900.0
2009-06-10 09:30:00,39.29,39.71,38.66,39.09,15600.0,35.6102,35.9909,35.0392,35.429,15600.0
2009-06-10 10:00:00,39.13,39.29,38.87,39.23,21100.0,35.4652,35.6102,35.2296,35.5559,21100.0
2009-06-10 10:30:00,39.25,39.28,39.11,39.25,8900.0,35.574,35.6012,35.4471,35.574,8900.0
2009-06-10 11:00:00,39.25,39.31,39.17,39.22,7300.0,35.574,35.6284,35.5015,35.5468,7300.0
2009-06-10 11:30:00,39.26,39.68,39.2,39.61,30600.0,35.5831,35.9637,35.5287,35.9003,30600.0
2009-06-10 12:00:00,39.64,39.76,39.63,39.73,4900.0,35.9275,36.0362,35.9184,36.009,4900.0
2009-06-10 12:30:00,39.63,39.76,39.57,39.74,3000.0,35.9184,36.0362,35.864,36.0181,3000.0
2009-06-10 13:00:00,39.68,39.68,39.42,39.42,8200.0,35.9637,35.9637,35.7281,35.7281,8200.0
2009-06-10 13:30:00,39.39,39.44,39.28,39.39,4500.0,35.7009,35.7462,35.6012,35.7009,4500.0
2009-06-10 14:00:00,39.37,39.48,39.32,39.41,5600.0,35.6828,35.7825,35.6374,35.719,5600.0
2009-06-10 14:30:00,39.37,39.73,39.29,39.67,9400.0,35.6828,36.009,35.6102,35.9547,9400.0
2009-06-10 15:00:00,39.71,39.76,39.5,39.69,20400.0,35.9909,36.0362,35.8006,35.9728,20400.0
2009-06-10 15:30:00,39.7,39.91,39.36,39.87,37400.0,35.9818,36.1722,35.6737,36.1359,37400.0
2009-06-11 09:30:00,40.02,40.49,40.0,40.03,9000.0,36.2719,36.6979,36.2537,36.2809,9000.0
2009-06-11 10:00:00,40.01,40.01,39.78,39.85,8900.0,36.2628,36.2628,36.0544,36.1178,8900.0
2009-06-11 10:30:00,39.95,40.0,39.87,39.95,10300.0,36.2084,36.2537,36.1359,36.2084,10300.0
2009-06-11 11:00:00,39.9,39.96,39.8,39.94,1900.0,36.1631,36.2175,36.0725,36.1994,1900.0
2009-06-11 11:30:00,39.93,39.93,39.81,39.84,3700.0,36.1903,36.1903,36.0815,36.1087,3700.0
2009-06-11 12:00:00,39.79,39.81,39.71,39.76,6300.0,36.0634,36.0815,35.9909,36.0362,6300.0
2009-06-11 12:30:00,39.76,39.89,39.72,39.84,21100.0,36.0362,36.1541,36.0,36.1087,21100.0
2009-06-11 13:00:00,39.83,40.15,39.83,40.12,8600.0,36.0997,36.3897,36.0997,36.3625,8600.0
2009-06-11 13:30:00,40.13,40.43,40.13,40.29,12600.0,36.3716,36.6435,36.3716,36.5166,12600.0
2009-06-11 14:00:00,40.36,40.37,40.16,40.17,11300.0,36.58,36.5891,36.3988,36.4078,11300.0
2009-06-11 14:30:00,40.25,40.32,40.1,40.32,7900.0,36.4803,36.5438,36.3444,36.5438,7900.0
2009-06-11 15:00:00,40.41,40.42,40.17,40.17,12200.0,36.6253,36.6344,36.4078,36.4078,12200.0
2009-06-11 15:30:00,40.16,40.21,40.0,40.0,27000.0,36.3988,36.4441,36.2537,36.2537,27000.0
2009-06-12 09:30:00,39.85,39.85,39.52,39.73,4000.0,36.1178,36.1178,35.8187,36.009,4000.0
2009-06-12 10:00:00,39.7,39.8,39.63,39.72,8600.0,35.9818,36.0725,35.9184,36.0,8600.0
2009-06-12 10:30:00,39.66,39.96,39.59,39.88,5200.0,35.9456,36.2175,35.8821,36.145,5200.0
2009-06-12 11:00:00,39.87,39.93,39.81,39.89,7900.0,36.1359,36.1903,36.0815,36.1541,7900.0
2009-06-12 11:30:00,39.87,39.87,39.67,39.77,2500.0,36.1359,36.1359,35.9547,36.0453,2500.0
2009-06-12 12:00:00,39.74,39.99,39.67,39.96,15700.0,36.0181,36.2447,35.9547,36.2175,15700.0
2009-06-12 12:30:00,39.96,40.47,39.83,40.21,22300.0,36.2175,36.6797,36.0997,36.4441,22300.0
2009-06-12 13:00:00,40.24,40.27,39.85,40.02,8200.0,36.4713,36.4985,36.1178,36.2719,8200.0
2009-06-12 13:30:00,40.07,40.07,39.99,40.06,6100.0,36.3172,36.3172,36.2447,36.3081,6100.0
2009-06-12 14:00:00,40.05,40.09,39.75,40.0,12100.0,36.2991,36.3353,36.0272,36.2537,12100.0
2009-06-12 14:30:00,40.0,40.04,39.88,40.0,10800.0,36.2537,36.29,36.145,36.2537,10800.0
2009-06-12 15:00:00,40.0,40.12,39.98,40.09,7400.0,36.2537,36.3625,36.2356,36.3353,7400.0
2009-06-12 15:30:00,40.05,40.19,39.92,40.11,15200.0,36.2991,36.426,36.1812,36.3534,15200.0
2009-06-15 09:30:00,39.99,39.99,39.09,39.41,16100.0,36.2447,36.2447,35.429,35.719,16100.0
2009-06-15 10:00:00,39.38,39.8,39.38,39.65,11300.0,35.6918,36.0725,35.6918,35.9365,11300.0
2009-06-15 10:30:00,39.66,39.66,39.31,39.37,6600.0,35.9456,35.9456,35.6284,35.6828,6600.0
2009-06-15 11:00:00,39.36,39.48,39.34,39.48,5200.0,35.6737,35.7825,35.6556,35.7825,5200.0
2009-06-15 11:30:00,39.51,40.02,39.51,39.97,12700.0,35.8096,36.2719,35.8096,36.2266,12700.0
2009-06-15 12:00:00,39.98,40.36,39.96,40.26,14400.0,36.2356,36.58,36.2175,36.4894,14400.0
2009-06-15 12:30:00,40.25,40.28,40.16,40.25,8200.0,36.4803,36.5075,36.3988,36.4803,8200.0
2009-06-15 13:00:00,40.26,40.37,40.19,40.19,4700.0,36.4894,36.5891,36.426,36.426,4700.0
2009-06-15 13:30:00,40.18,40.22,40.1,40.16,4400.0,36.4169,36.4531,36.3444,36.3988,4400.0
2009-06-15 14:00:00,40.15,40.23,39.9,40.02,7400.0,36.3897,36.4622,36.1631,36.2719,7400.0
2009-06-15 14:30:00,40.04,40.04,39.87,39.93,4600.0,36.29,36.29,36.1359,36.1903,4600.0
2009-06-15 15:00:00,39.92,39.95,39.74,39.78,12600.0,36.1812,36.2084,36.0181,36.0544,12600.0
2009-06-15 15:30:00,39.81,40.1,39.8,40.06,17800.0,36.0815,36.3444,36.0725,36.3081,17800.0
2009-06-16 09:30:00,40.11,40.32,39.96,40.02,5000.0,36.3534,36.5438,36.2175,36.2719,5000.0
2009-06-16 10:00:00,39.96,40.32,39.83,39.88,19500.0,36.2175,36.5438,36.0997,36.145,19500.0
2009-06-16 10:30:00,39.88,39.88,39.77,39.81,3300.0,36.145,36.145,36.0453,36.0815,3300.0
2009-06-16 11:00:00,39.82,39.84,39.59,39.59,3800.0,36.0906,36.1087,35.8821,35.8821,3800.0
2009-06-16 11:30:00,39.63,39.63,39.43,39.45,5700.0,35.9184,35.9184,35.7371,35.7553,5700.0
2009-06-16 12:00:00,39.42,39.54,39.42,39.48,1200.0,35.7281,35.8368,35.7281,35.7825,1200.0
2009-06-16 12:30:00,39.46,39.46,39.1,39.18,4900.0,35.7643,35.7643,35.438,35.5105,4900.0
2009-06-16 13:00:00,39.15,39.24,39.15,39.16,6300.0,35.4834,35.5649,35.4834,35.4924,6300.0
2009-06-16 13:30:00,39.18,39.31,39.18,39.23,2900.0,35.5105,35.6284,35.5105,35.5559,2900.0
2009-06-16 14:00:00,39.25,39.29,39.13,39.17,6400.0,35.574,35.6102,35.4652,35.5015,6400.0
2009-06-16 14:30:00,39.2,39.28,39.07,39.28,5700.0,35.5287,35.6012,35.4108,35.6012,5700.0
2009-06-16 15:00:00,39.31,39.36,39.19,39.33,8600.0,35.6284,35.6737,35.5196,35.6465,8600.0
2009-06-16 15:30:00,39.29,39.45,39.2,39.26,12600.0,35.6102,35.7553,35.5287,35.5831,12600.0
2009-06-17 09:30:00,39.25,40.07,39.22,39.88,28800.0,35.574,36.3172,35.5468,36.145,28800.0
2009-06-17 10:00:00,39.81,40.52,39.8,40.43,15400.0,36.0815,36.725,36.0725,36.6435,15400.0
2009-06-17 10:30:00,40.5,40.5,40.17,40.31,9600.0,36.7069,36.7069,36.4078,36.5347,9600.0
2009-06-17 11:00:00,40.32,40.45,40.31,40.36,3500.0,36.5438,36.6616,36.5347,36.58,3500.0
2009-06-17 11:30:00,40.41,40.55,40.36,40.55,5900.0,36.6253,36.7522,36.58,36.7522,5900.0
2009-06-17 12:00:00,40.55,40.72,40.55,40.67,6500.0,36.7522,36.9063,36.7522,36.861,6500.0
2009-06-17 12:30:00,40.67,40.71,40.6,40.71,2900.0,36.861,36.8973,36.7976,36.8973,2900.0
2009-06-17 13:00:00,40.74,40.75,40.68,40.71,3400.0,36.9244,36.9335,36.8701,36.8973,3400.0
2009-06-17 13:30:00,40.75,40.83,40.68,40.68,4800.0,36.9335,37.006,36.8701,36.8701,4800.0
2009-06-17 14:00:00,40.74,40.76,40.67,40.76,3000.0,36.9244,36.9426,36.861,36.9426,3000.0
2009-06-17 14:30:00,40.76,40.76,40.52,40.6,3500.0,36.9426,36.9426,36.725,36.7976,3500.0
2009-06-17 15:00:00,40.58,40.67,40.46,40.57,5300.0,36.7794,36.861,36.6707,36.7704,5300.0
2009-06-17 15:30:00,40.56,40.91,40.52,40.81,35700.0,36.7613,37.0785,36.725,36.9879,35700.0
2009-06-18 09:30:00,39.0,39.43,38.91,39.43,43100.0,35.3474,35.7371,35.2658,35.7371,43100.0
2009-06-18 10:00:00,39.41,40.07,39.41,40.07,29800.0,35.719,36.3172,35.719,36.3172,29800.0
2009-06-18 10:30:00,40.08,40.38,40.0,40.3,12200.0,36.3263,36.5982,36.2537,36.5257,12200.0
2009-06-18 11:00:00,40.31,40.58,40.31,40.54,7500.0,36.5347,36.7794,36.5347,36.7432,7500.0
2009-06-18 11:30:00,40.5,40.58,40.42,40.45,9900.0,36.7069,36.7794,36.6344,36.6616,9900.0
2009-06-18 12:00:00,40.44,40.52,40.44,40.45,8600.0,36.6525,36.725,36.6525,36.6616,8600.0
2009-06-18 12:30:00,40.49,40.72,40.49,40.68,5300.0,36.6979,36.9063,36.6979,36.8701,5300.0
2009-06-18 13:00:00,40.64,40.67,40.45,40.55,9100.0,36.8338,36.861,36.6616,36.7522,9100.0
2009-06-18 13:30:00,40.55,40.65,40.46,40.57,7000.0,36.7522,36.8429,36.6707,36.7704,7000.0
2009-06-18 14:00:00,40.56,40.87,40.56,40.87,5200.0,36.7613,37.0423,36.7613,37.0423,5200.0
2009-06-18 14:30:00,40.89,41.0,40.81,40.99,12100.0,37.0604,37.1601,36.9879,37.151,12100.0
2009-06-18 15:00:00,40.99,41.1,40.93,41.08,32200.0,37.151,37.2507,37.0966,37.2326,32200.0
2009-06-18 15:30:00,41.08,41.5,41.05,41.41,68200.0,37.2326,37.6133,37.2054,37.5317,68200.0
2009-06-19 09:30:00,41.82,42.31,41.45,41.9,75800.0,37.9033,38.3474,37.5679,37.9758,75800.0
2009-06-19 10:00:00,41.83,41.87,41.54,41.74,23700.0,37.9124,37.9486,37.6495,37.8308,23700.0
2009-06-19 10:30:00,41.72,41.8,41.7,41.8,6900.0,37.8127,37.8852,37.7945,37.8852,6900.0
2009-06-19 11:00:00,41.79,41.79,41.31,41.31,13400.0,37.8761,37.8761,37.4411,37.4411,13400.0
2009-06-19 11:30:00,41.35,41.45,41.22,41.22,7900.0,37.4773,37.5679,37.3595,37.3595,7900.0
2009-06-19 12:00:00,41.19,41.23,40.98,41.08,13200.0,37.3323,37.3686,37.142,37.2326,13200.0
2009-06-19 12:30:00,41.12,41.43,41.11,41.29,25400.0,37.2689,37.5498,37.2598,37.4229,25400.0
2009-06-19 13:00:00,41.29,41.35,41.19,41.2,3800.0,37.4229,37.4773,37.3323,37.3414,3800.0
2009-06-19 13:30:00,41.2,41.35,41.2,41.25,8800.0,37.3414,37.4773,37.3414,37.3867,8800.0
2009-06-19 14:00:00,41.19,41.28,41.12,41.27,10300.0,37.3323,37.4139,37.2689,37.4048,10300.0
2009-06-19 14:30:00,41.26,41.35,41.26,41.33,5400.0,37.3957,37.4773,37.3957,37.4592,5400.0
2009-06-19 15:00:00,41.3,41.35,41.24,41.34,13800.0,37.432,37.4773,37.3776,37.4682,13800.0
2009-06-19 15:30:00,41.33,41.65,41.33,41.5,32800.0,37.4592,37.7492,37.4592,37.6133,32800.0
2009-06-22 09:30:00,41.2,41.64,40.6,40.98,21600.0,37.3414,37.7402,36.7976,37.142,21600.0
2009-06-22 10:00:00,41.01,41.22,40.97,41.07,4200.0,37.1692,37.3595,37.1329,37.2235,4200.0
2009-06-22 10:30:00,41.07,41.25,41.06,41.2,4400.0,37.2235,37.3867,37.2145,37.3414,4400.0
2009-06-22 11:00:00,41.23,41.58,41.14,41.58,12000.0,37.3686,37.6858,37.287,37.6858,12000.0
2009-06-22 11:30:00,41.53,41.66,41.49,41.49,6900.0,37.6405,37.7583,37.6042,37.6042,6900.0
2009-06-22 12:00:00,41.55,41.67,41.38,41.38,6100.0,37.6586,37.7673,37.5045,37.5045,6100.0
2009-06-22 12:30:00,41.43,41.47,41.33,41.43,3800.0,37.5498,37.5861,37.4592,37.5498,3800.0
2009-06-22 13:00:00,41.47,41.51,41.26,41.39,4400.0,37.5861,37.6223,37.3957,37.5136,4400.0
2009-06-22 13:30:00,41.39,41.45,41.38,41.42,4200.0,37.5136,37.5679,37.5045,37.5408,4200.0
2009-06-22 14:00:00,41.38,41.5,41.38,41.47,6300.0,37.5045,37.6133,37.5045,37.5861,6300.0
2009-06-22 14:30:00,41.49,41.6,41.44,41.56,14500.0,37.6042,37.7039,37.5589,37.6676,14500.0
2009-06-22 15:00:00,41.56,41.6,41.45,41.48,10300.0,37.6676,37.7039,37.5679,37.5951,10300.0
2009-06-22 15:30:00,41.48,41.51,41.0,41.05,28300.0,37.5951,37.6223,37.1601,37.2054,28300.0
2009-06-23 09:30:00,41.15,41.24,40.74,40.8,7100.0,37.296,37.3776,36.9244,36.9788,7100.0
2009-06-23 10:00:00,40.8,40.88,40.62,40.71,4500.0,36.9788,37.0513,36.8157,36.8973,4500.0
2009-06-23 10:30:00,40.72,40.75,40.66,40.67,5500.0,36.9063,36.9335,36.8519,36.861,5500.0
2009-06-23 11:00:00,40.66,40.69,40.38,40.5,13600.0,36.8519,36.8791,36.5982,36.7069,13600.0
2009-06-23 11:30:00,40.47,40.47,40.05,40.05,11500.0,36.6797,36.6797,36.2991,36.2991,11500.0
2009-06-23 12:00:00,40.11,40.11,39.77,39.77,15000.0,36.3534,36.3534,36.0453,36.0453,15000.0
2009-06-23 12:30:00,39.77,39.85,39.6,39.64,7100.0,36.0453,36.1178,35.8912,35.9275,7100.0
2009-06-23 13:00:00,39.66,39.78,39.48,39.48,9800.0,35.9456,36.0544,35.7825,35.7825,9800.0
2009-06-23 13:30:00,39.5,39.6,39.33,39.5,6100.0,35.8006,35.8912,35.6465,35.8006,6100.0
2009-06-23 14:00:00,39.44,39.64,39.43,39.44,7100.0,35.7462,35.9275,35.7371,35.7462,7100.0
2009-06-23 14:30:00,39.48,39.65,39.46,39.63,11800.0,35.7825,35.9365,35.7643,35.9184,11800.0
2009-06-23 15:00:00,39.63,39.97,39.56,39.97,16000.0,35.9184,36.2266,35.855,36.2266,16000.0
2009-06-23 15:30:00,39.92,39.99,39.69,39.74,20300.0,36.1812,36.2447,35.9728,36.0181,20300.0
2009-06-24 09:30:00,39.94,40.05,39.61,39.79,2900.0,36.1994,36.2991,35.9003,36.0634,2900.0
2009-06-24 10:00:00,39.79,39.91,39.76,39.91,6600.0,36.0634,36.1722,36.0362,36.1722,6600.0
2009-06-24 10:30:00,39.85,39.85,39.62,39.63,6200.0,36.1178,36.1178,35.9093,35.9184,6200.0
2009-06-24 11:00:00,39.66,39.66,39.17,39.21,15700.0,35.9456,35.9456,35.5015,35.5377,15700.0
2009-06-24 11:30:00,39.21,39.3,39.01,39.17,30700.0,35.5377,35.6193,35.3565,35.5015,30700.0
2009-06-24 12:00:00,39.17,39.19,38.99,39.1,10500.0,35.5015,35.5196,35.3383,35.438,10500.0
2009-06-24 12:30:00,39.12,39.17,38.97,39.15,5800.0,35.4562,35.5015,35.3202,35.4834,5800.0
2009-06-24 13:00:00,39.11,39.21,39.07,39.07,8100.0,35.4471,35.5377,35.4108,35.4108,8100.0
2009-06-24 13:30:00,39.06,39.24,39.03,39.22,5600.0,35.4018,35.5649,35.3746,35.5468,5600.0
2009-06-24 14:00:00,39.2,39.25,38.95,39.0,9400.0,35.5287,35.574,35.3021,35.3474,9400.0
2009-06-24 14:30:00,39.06,39.14,38.93,39.02,9400.0,35.4018,35.4743,35.284,35.3655,9400.0
2009-06-24 15:00:00,38.96,39.17,38.93,39.12,18400.0,35.3112,35.5015,35.284,35.4562,18400.0
2009-06-24 15:30:00,39.14,39.14,38.92,39.07,38700.0,35.4743,35.4743,35.2749,35.4108,38700.0
2009-06-25 09:30:00,38.92,39.21,38.92,39.01,23500.0,35.2749,35.5377,35.2749,35.3565,23500.0
2009-06-25 10:00:00,38.95,39.13,38.71,38.95,33800.0,35.3021,35.4652,35.0846,35.3021,33800.0
2009-06-25 10:30:00,39.02,39.12,38.85,38.88,19800.0,35.3655,35.4562,35.2115,35.2386,19800.0
2009-06-25 11:00:00,38.85,39.15,38.74,38.95,23500.0,35.2115,35.4834,35.1118,35.3021,23500.0
2009-06-25 11:30:00,39.0,39.19,38.95,39.14,25500.0,35.3474,35.5196,35.3021,35.4743,25500.0
2009-06-25 12:00:00,39.14,39.49,39.09,39.24,44300.0,35.4743,35.7915,35.429,35.5649,44300.0
2009-06-25 12:30:00,39.29,39.38,39.28,39.35,6100.0,35.6102,35.6918,35.6012,35.6646,6100.0
2009-06-25 13:00:00,39.37,39.47,39.29,39.37,10600.0,35.6828,35.7734,35.6102,35.6828,10600.0
2009-06-25 13:30:00,39.42,39.63,39.32,39.55,10900.0,35.7281,35.9184,35.6374,35.8459,10900.0
2009-06-25 14:00:00,39.54,39.54,39.15,39.22,15200.0,35.8368,35.8368,35.4834,35.5468,15200.0
2009-06-25 14:30:00,39.29,39.4,39.28,39.33,8800.0,35.6102,35.7099,35.6012,35.6465,8800.0
2009-06-25 15:00:00,39.31,39.35,39.15,39.16,22800.0,35.6284,35.6646,35.4834,35.4924,22800.0
2009-06-25 15:30:00,39.17,39.23,39.05,39.2,41700.0,35.5015,35.5559,35.3927,35.5287,41700.0
2009-06-26 09:30:00,39.17,39.26,38.37,38.38,17200.0,35.5015,35.5831,34.7764,34.7855,17200.0
2009-06-26 10:00:00,38.34,38.78,38.28,38.6,10000.0,34.7492,35.148,34.6948,34.9849,10000.0
2009-06-26 10:30:00,38.59,38.59,38.26,38.37,7400.0,34.9758,34.9758,34.6767,34.7764,7400.0
2009-06-26 11:00:00,38.34,38.41,38.14,38.18,13700.0,34.7492,34.8127,34.5679,34.6042,13700.0
2009-06-26 11:30:00,38.2,38.32,38.14,38.32,32300.0,34.6223,34.7311,34.5679,34.7311,32300.0
2009-06-26 12:00:00,38.36,38.45,38.29,38.29,27800.0,34.7673,34.8489,34.7039,34.7039,27800.0
2009-06-26 12:30:00,38.33,38.51,38.3,38.45,4000.0,34.7402,34.9033,34.713,34.8489,4000.0
2009-06-26 13:00:00,38.42,38.63,38.37,38.63,4100.0,34.8217,35.0121,34.7764,35.0121,4100.0
2009-06-26 13:30:00,38.64,38.8,38.55,38.8,4800.0,35.0211,35.1661,34.9396,35.1661,4800.0
2009-06-26 14:00:00,38.81,38.92,38.78,38.85,5700.0,35.1752,35.2749,35.148,35.2115,5700.0
2009-06-26 14:30:00,38.85,38.99,38.84,38.99,4900.0,35.2115,35.3383,35.2024,35.3383,4900.0
2009-06-26 15:00:00,39.04,39.11,39.02,39.09,5300.0,35.3837,35.4471,35.3655,35.429,5300.0
2009-06-26 15:30:00,39.14,39.35,38.98,39.04,27600.0,35.4743,35.6646,35.3293,35.3837,27600.0
2009-06-29 09:30:00,38.86,38.86,38.02,38.1,18100.0,35.2205,35.2205,34.4592,34.5317,18100.0
2009-06-29 10:00:00,38.08,38.61,38.08,38.46,21900.0,34.5136,34.9939,34.5136,34.858,21900.0
2009-06-29 10:30:00,38.56,38.84,38.54,38.83,6200.0,34.9486,35.2024,34.9305,35.1933,6200.0
2009-06-29 11:00:00,38.8,39.11,38.8,39.11,9800.0,35.1661,35.4471,35.1661,35.4471,9800.0
2009-06-29 11:30:00,39.06,39.25,39.04,39.23,9200.0,35.4018,35.574,35.3837,35.5559,9200.0
2009-06-29 12:00:00,39.23,39.29,39.08,39.29,7100.0,35.5559,35.6102,35.4199,35.6102,7100.0
2009-06-29 12:30:00,39.41,39.53,39.36,39.48,29300.0,35.719,35.8278,35.6737,35.7825,29300.0
2009-06-29 13:00:00,39.47,39.51,39.42,39.42,14200.0,35.7734,35.8096,35.7281,35.7281,14200.0
2009-06-29 13:30:00,39.43,39.54,39.37,39.49,5800.0,35.7371,35.8368,35.6828,35.7915,5800.0
2009-06-29 14:00:00,39.48,39.55,39.41,39.51,4600.0,35.7825,35.8459,35.719,35.8096,4600.0
2009-06-29 14:30:00,39.57,39.59,39.51,39.56,8800.0,35.864,35.8821,35.8096,35.855,8800.0
2009-06-29 15:00:00,39.54,39.58,39.5,39.5,13300.0,35.8368,35.8731,35.8006,35.8006,13300.0
2009-06-29 15:30:00,39.5,39.55,39.44,39.48,31700.0,35.8006,35.8459,35.7462,35.7825,31700.0
2009-06-30 09:30:00,39.65,40.0,39.53,40.0,8000.0,35.9365,36.2537,35.8278,36.2537,8000.0
2009-06-30 10:00:00,40.0,40.02,39.72,39.85,17300.0,36.2537,36.2719,36.0,36.1178,17300.0
2009-06-30 10:30:00,39.81,39.85,39.72,39.79,13700.0,36.0815,36.1178,36.0,36.0634,13700.0
2009-06-30 11:00:00,39.77,39.9,39.76,39.8,12100.0,36.0453,36.1631,36.0362,36.0725,12100.0
2009-06-30 11:30:00,39.8,39.94,39.56,39.56,33900.0,36.0725,36.1994,35.855,35.855,33900.0
2009-06-30 12:00:00,39.54,39.6,39.24,39.39,8700.0,35.8368,35.8912,35.5649,35.7009,8700.0
2009-06-30 12:30:00,39.34,39.34,39.18,39.23,3700.0,35.6556,35.6556,35.5105,35.5559,3700.0
2009-06-30 13:00:00,39.15,39.33,39.07,39.24,6300.0,35.4834,35.6465,35.4108,35.5649,6300.0
2009-06-30 13:30:00,39.28,39.42,39.24,39.33,6900.0,35.6012,35.7281,35.5649,35.6465,6900.0
2009-06-30 14:00:00,39.29,39.32,39.28,39.3,8000.0,35.6102,35.6374,35.6012,35.6193,8000.0
2009-06-30 14:30:00,39.31,39.49,39.27,39.49,16400.0,35.6284,35.7915,35.5921,35.7915,16400.0
2009-06-30 15:00:00,39.48,39.6,39.44,39.59,9700.0,35.7825,35.8912,35.7462,35.8821,9700.0
2009-06-30 15:30:00,39.6,39.7,39.45,39.49,46000.0,35.8912,35.9818,35.7553,35.7915,46000.0
2009-07-01 09:30:00,39.9,39.99,38.94,39.16,9600.0,36.1631,36.2447,35.293,35.4924,9600.0
2009-07-01 10:00:00,39.15,39.37,39.01,39.37,13400.0,35.4834,35.6828,35.3565,35.6828,13400.0
2009-07-01 10:30:00,39.38,39.39,39.14,39.22,20600.0,35.6918,35.7009,35.4743,35.5468,20600.0
2009-07-01 11:00:00,39.17,39.2,39.0,39.02,7500.0,35.5015,35.5287,35.3474,35.3655,7500.0
2009-07-01 11:30:00,39.03,39.13,39.03,39.13,5400.0,35.3746,35.4652,35.3746,35.4652,5400.0
2009-07-01 12:00:00,39.12,39.13,39.05,39.09,3900.0,35.4562,35.4652,35.3927,35.429,3900.0
2009-07-01 12:30:00,39.1,39.18,39.1,39.17,4500.0,35.438,35.5105,35.438,35.5015,4500.0
2009-07-01 13:00:00,39.18,39.36,39.18,39.36,5400.0,35.5105,35.6737,35.5105,35.6737,5400.0
2009-07-01 13:30:00,39.35,39.35,39.13,39.13,9700.0,35.6646,35.6646,35.4652,35.4652,9700.0
2009-07-01 14:00:00,39.13,39.16,39.08,39.14,4400.0,35.4652,35.4924,35.4199,35.4743,4400.0
2009-07-01 14:30:00,39.14,39.14,39.06,39.12,6600.0,35.4743,35.4743,35.4018,35.4562,6600.0
2009-07-01 15:00:00,39.12,39.12,38.96,39.04,21000.0,35.4562,35.4562,35.3112,35.3837,21000.0
2009-07-01 15:30:00,39.04,39.31,39.04,39.11,37100.0,35.3837,35.6284,35.3837,35.4471,37100.0
2009-07-02 09:30:00,39.05,39.05,38.31,38.41,13000.0,35.3927,35.3927,34.722,34.8127,13000.0
2009-07-02 10:00:00,38.37,38.52,38.19,38.38,28400.0,34.7764,34.9124,34.6133,34.7855,28400.0
2009-07-02 10:30:00,38.35,38.41,38.13,38.13,17100.0,34.7583,34.8127,34.5589,34.5589,17100.0
2009-07-02 11:00:00,38.13,38.22,38.0,38.12,8300.0,34.5589,34.6405,34.4411,34.5498,8300.0
2009-07-02 11:30:00,38.11,38.15,38.07,38.07,7900.0,34.5408,34.577,34.5045,34.5045,7900.0
2009-07-02 12:00:00,38.1,38.24,38.0,38.0,16900.0,34.5317,34.6586,34.4411,34.4411,16900.0
2009-07-02 12:30:00,38.0,38.15,37.8,38.08,37900.0,34.4411,34.577,34.2598,34.5136,37900.0
2009-07-02 13:00:00,38.09,38.09,38.02,38.04,3600.0,34.5226,34.5226,34.4592,34.4773,3600.0
2009-07-02 13:30:00,38.04,38.25,38.04,38.11,5600.0,34.4773,34.6676,34.4773,34.5408,5600.0
2009-07-02 14:00:00,38.13,38.35,38.13,38.34,9200.0,34.5589,34.7583,34.5589,34.7492,9200.0
2009-07-02 14:30:00,38.32,38.47,38.27,38.43,11000.0,34.7311,34.867,34.6858,34.8308,11000.0
2009-07-02 15:00:00,38.42,38.49,38.21,38.28,11100.0,34.8217,34.8852,34.6314,34.6948,11100.0
2009-07-02 15:30:00,38.28,38.29,38.11,38.23,23300.0,34.6948,34.7039,34.5408,34.6495,23300.0
2009-07-06 09:30:00,38.09,38.78,37.98,38.45,10400.0,34.5226,35.148,34.4229,34.8489,10400.0
2009-07-06 10:00:00,38.46,38.48,37.72,37.81,19700.0,34.858,34.8761,34.1873,34.2689,19700.0
2009-07-06 10:30:00,37.81,38.02,37.76,37.8,8600.0,34.2689,34.4592,34.2235,34.2598,8600.0
2009-07-06 11:00:00,37.83,37.9,37.76,37.86,7100.0,34.287,34.3504,34.2235,34.3142,7100.0
2009-07-06 11:30:00,37.83,37.86,37.7,37.74,4400.0,34.287,34.3142,34.1692,34.2054,4400.0
2009-07-06 12:00:00,37.76,37.84,37.7,37.76,6900.0,34.2235,34.296,34.1692,34.2235,6900.0
2009-07-06 12:30:00,37.76,37.86,37.72,37.76,4400.0,34.2235,34.3142,34.1873,34.2235,4400.0
2009-07-06 13:00:00,37.82,37.91,37.8,37.88,6900.0,34.2779,34.3595,34.2598,34.3323,6900.0
2009-07-06 13:30:00,37.87,37.87,37.73,37.75,10200.0,34.3232,34.3232,34.1963,34.2145,10200.0
2009-07-06 14:00:00,37.74,37.81,37.73,37.77,15100.0,34.2054,34.2689,34.1963,34.2326,15100.0
2009-07-06 14:30:00,37.76,37.85,37.68,37.76,13400.0,34.2235,34.3051,34.151,34.2235,13400.0
2009-07-06 15:00:00,37.8,37.97,37.8,37.87,11900.0,34.2598,34.4139,34.2598,34.3232,11900.0
2009-07-06 15:30:00,37.86,37.93,37.79,37.9,39100.0,34.3142,34.3776,34.2507,34.3504,39100.0
2009-07-07 09:30:00,37.87,38.45,37.77,38.1,7200.0,34.3232,34.8489,34.2326,34.5317,7200.0
2009-07-07 10:00:00,38.02,38.04,37.83,38.0,9600.0,34.4592,34.4773,34.287,34.4411,9600.0
2009-07-07 10:30:00,38.03,38.06,37.96,38.02,5700.0,34.4683,34.4954,34.4048,34.4592,5700.0
2009-07-07 11:00:00,38.03,38.08,38.01,38.03,7800.0,34.4683,34.5136,34.4501,34.4683,7800.0
2009-07-07 11:30:00,38.01,38.03,37.83,37.94,15200.0,34.4501,34.4683,34.287,34.3867,15200.0
2009-07-07 12:00:00,37.92,38.06,37.9,38.06,7400.0,34.3686,34.4954,34.3504,34.4954,7400.0
2009-07-07 12:30:00,38.06,38.1,37.86,37.86,49900.0,34.4954,34.5317,34.3142,34.3142,49900.0
2009-07-07 13:00:00,37.82,38.39,37.81,38.13,156500.0,34.2779,34.7945,34.2689,34.5589,156500.0
2009-07-07 13:30:00,38.12,38.16,37.9,37.95,8500.0,34.5498,34.5861,34.3504,34.3957,8500.0
2009-07-07 14:00:00,37.97,38.27,37.95,38.16,10300.0,34.4139,34.6858,34.3957,34.5861,10300.0
2009-07-07 14:30:00,38.12,38.22,38.06,38.15,8300.0,34.5498,34.6405,34.4954,34.577,8300.0
2009-07-07 15:00:00,38.12,38.12,37.93,38.0,8500.0,34.5498,34.5498,34.3776,34.4411,8500.0
2009-07-07 15:30:00,38.01,38.03,37.77,37.79,16900.0,34.4501,34.4683,34.2326,34.2507,16900.0
2009-07-08 09:30:00,37.82,37.95,37.69,37.75,5700.0,34.2779,34.3957,34.1601,34.2145,5700.0
2009-07-08 10:00:00,37.74,37.88,37.71,37.81,5400.0,34.2054,34.3323,34.1782,34.2689,5400.0
2009-07-08 10:30:00,37.79,37.79,37.5,37.65,3600.0,34.2507,34.2507,33.9879,34.1238,3600.0
2009-07-08 11:00:00,37.63,37.63,37.32,37.33,8200.0,34.1057,34.1057,33.8247,33.8338,8200.0
2009-07-08 11:30:00,37.33,37.5,37.33,37.35,3900.0,33.8338,33.9879,33.8338,33.8519,3900.0
2009-07-08 12:00:00,37.27,37.36,37.2,37.28,8600.0,33.7794,33.861,33.716,33.7885,8600.0
2009-07-08 12:30:00,37.21,37.47,37.21,37.37,2700.0,33.725,33.9607,33.725,33.8701,2700.0
2009-07-08 13:00:00,37.44,37.75,37.44,37.75,9700.0,33.9335,34.2145,33.9335,34.2145,9700.0
2009-07-08 13:30:00,37.7,37.73,37.41,37.46,7600.0,34.1692,34.1963,33.9063,33.9516,7600.0
2009-07-08 14:00:00,37.45,37.48,37.31,37.44,8700.0,33.9426,33.9698,33.8157,33.9335,8700.0
2009-07-08 14:30:00,37.42,37.48,37.32,37.48,3200.0,33.9154,33.9698,33.8247,33.9698,3200.0
2009-07-08 15:00:00,37.47,37.55,37.28,37.38,11100.0,33.9607,34.0332,33.7885,33.8791,11100.0
2009-07-08 15:30:00,37.4,37.54,37.36,37.48,23700.0,33.8973,34.0241,33.861,33.9698,23700.0
2009-07-09 09:30:00,37.8,37.8,36.79,37.1,16300.0,34.2598,34.2598,33.3444,33.6254,16300.0
2009-07-09 10:00:00,37.0,37.05,36.82,36.93,5500.0,33.5347,33.58,33.3716,33.4713,5500.0
2009-07-09 10:30:00,36.84,36.95,36.84,36.88,3800.0,33.3897,33.4894,33.3897,33.426,3800.0
2009-07-09 11:00:00,36.92,36.92,36.74,36.87,5000.0,33.4622,33.4622,33.2991,33.4169,5000.0
2009-07-09 11:30:00,36.8,36.92,36.78,36.89,4500.0,33.3534,33.4622,33.3353,33.435,4500.0
2009-07-09 12:00:00,36.9,36.96,36.87,36.94,7200.0,33.4441,33.4985,33.4169,33.4803,7200.0
2009-07-09 12:30:00,36.88,36.95,36.84,36.94,3500.0,33.426,33.4894,33.3897,33.4803,3500.0
2009-07-09 13:00:00,36.9,37.07,36.83,37.0,5600.0,33.4441,33.5982,33.3806,33.5347,5600.0
2009-07-09 13:30:00,37.04,37.1,37.02,37.02,10700.0,33.571,33.6254,33.5528,33.5528,10700.0
2009-07-09 14:00:00,37.03,37.24,37.03,37.15,5900.0,33.5619,33.7522,33.5619,33.6707,5900.0
2009-07-09 14:30:00,37.16,37.23,37.16,37.23,4700.0,33.6797,33.7432,33.6797,33.7432,4700.0
2009-07-09 15:00:00,37.22,37.31,37.15,37.17,11800.0,33.7341,33.8157,33.6707,33.6888,11800.0
2009-07-09 15:30:00,37.18,37.22,37.04,37.09,20800.0,33.6979,33.7341,33.571,33.6163,20800.0
2009-07-10 09:30:00,36.89,37.05,36.79,36.99,11300.0,33.435,33.58,33.3444,33.5257,11300.0
2009-07-10 10:00:00,36.98,38.77,36.87,37.0,15400.0,33.5166,35.1389,33.4169,33.5347,15400.0
2009-07-10 10:30:00,37.0,37.01,36.7,36.75,7400.0,33.5347,33.5438,33.2628,33.3081,7400.0
2009-07-10 11:00:00,36.77,36.79,36.47,36.49,10200.0,33.3263,33.3444,33.0544,33.0725,10200.0
2009-07-10 11:30:00,36.5,36.62,36.34,36.38,11300.0,33.0815,33.1903,32.9365,32.9728,11300.0
2009-07-10 12:00:00,36.4,36.58,36.36,36.54,3900.0,32.9909,33.1541,32.9547,33.1178,3900.0
2009-07-10 12:30:00,36.54,36.69,36.52,36.59,5600.0,33.1178,33.2538,33.0997,33.1631,5600.0
2009-07-10 13:00:00,36.61,36.7,36.59,36.61,15300.0,33.1812,33.2628,33.1631,33.1812,15300.0
2009-07-10 13:30:00,36.62,36.7,36.6,36.64,2500.0,33.1903,33.2628,33.1722,33.2084,2500.0
2009-07-10 14:00:00,36.63,36.67,36.54,36.57,7100.0,33.1994,33.2356,33.1178,33.145,7100.0
2009-07-10 14:30:00,36.61,36.63,36.53,36.54,6800.0,33.1812,33.1994,33.1087,33.1178,6800.0
2009-07-10 15:00:00,36.52,36.62,36.47,36.62,8300.0,33.0997,33.1903,33.0544,33.1903,8300.0
2009-07-10 15:30:00,36.61,36.76,36.6,36.76,12800.0,33.1812,33.3172,33.1722,33.3172,12800.0
2009-07-13 09:30:00,36.76,36.76,36.22,36.25,3300.0,33.3172,33.3172,32.8278,32.855,3300.0
2009-07-13 10:00:00,36.21,36.34,36.11,36.34,6000.0,32.8187,32.9365,32.7281,32.9365,6000.0
2009-07-13 10:30:00,36.42,36.72,36.42,36.72,2800.0,33.009,33.2809,33.009,33.2809,2800.0
2009-07-13 11:00:00,36.71,36.72,36.63,36.63,3100.0,33.2719,33.2809,33.1994,33.1994,3100.0
2009-07-13 11:30:00,36.63,36.79,36.62,36.78,6300.0,33.1994,33.3444,33.1903,33.3353,6300.0
2009-07-13 12:00:00,36.77,36.98,36.77,36.95,2200.0,33.3263,33.5166,33.3263,33.4894,2200.0
2009-07-13 12:30:00,36.94,37.04,36.92,36.92,2100.0,33.4803,33.571,33.4622,33.4622,2100.0
2009-07-13 13:00:00,36.95,37.1,36.95,37.08,2000.0,33.4894,33.6254,33.4894,33.6072,2000.0
2009-07-13 13:30:00,37.07,37.07,37.03,37.06,1300.0,33.5982,33.5982,33.5619,33.5891,1300.0
2009-07-13 14:00:00,37.04,37.18,36.99,37.12,5500.0,33.571,33.6979,33.5257,33.6435,5500.0
2009-07-13 14:30:00,37.11,37.14,36.87,36.89,4900.0,33.6344,33.6616,33.4169,33.435,4900.0
2009-07-13 15:00:00,36.85,36.9,36.79,36.84,5300.0,33.3988,33.4441,33.3444,33.3897,5300.0
2009-07-13 15:30:00,36.81,37.07,36.81,36.94,20000.0,33.3625,33.5982,33.3625,33.4803,20000.0
2009-07-14 09:30:00,37.12,37.12,36.46,36.65,8200.0,33.6435,33.6435,33.0453,33.2175,8200.0
2009-07-14 10:00:00,36.62,37.01,36.62,37.0,8100.0,33.1903,33.5438,33.1903,33.5347,8100.0
2009-07-14 10:30:00,36.98,37.19,36.98,37.11,13100.0,33.5166,33.7069,33.5166,33.6344,13100.0
2009-07-14 11:00:00,37.11,37.21,37.1,37.17,5500.0,33.6344,33.725,33.6254,33.6888,5500.0
2009-07-14 11:30:00,37.23,37.23,37.12,37.18,2300.0,33.7432,33.7432,33.6435,33.6979,2300.0
2009-07-14 12:00:00,37.12,37.2,36.86,36.86,9300.0,33.6435,33.716,33.4078,33.4078,9300.0
2009-07-14 12:30:00,36.89,37.02,36.85,37.02,3300.0,33.435,33.5528,33.3988,33.5528,3300.0
2009-07-14 13:00:00,37.07,37.07,36.97,37.03,2400.0,33.5982,33.5982,33.5075,33.5619,2400.0
2009-07-14 13:30:00,37.05,37.07,37.02,37.05,1500.0,33.58,33.5982,33.5528,33.58,1500.0
2009-07-14 14:00:00,37.04,37.04,36.99,37.02,8200.0,33.571,33.571,33.5257,33.5528,8200.0
2009-07-14 14:30:00,37.02,37.02,36.91,36.99,7300.0,33.5528,33.5528,33.4531,33.5257,7300.0
2009-07-14 15:00:00,36.97,37.06,36.83,36.84,13400.0,33.5075,33.5891,33.3806,33.3897,13400.0
2009-07-14 15:30:00,36.85,37.06,36.82,36.85,22000.0,33.3988,33.5891,33.3716,33.3988,22000.0
2009-07-15 09:30:00,37.21,37.5,37.05,37.22,13800.0,33.725,33.9879,33.58,33.7341,13800.0
2009-07-15 10:00:00,37.17,37.39,37.17,37.39,8800.0,33.6888,33.8882,33.6888,33.8882,8800.0
2009-07-15 10:30:00,37.39,37.39,37.21,37.22,8000.0,33.8882,33.8882,33.725,33.7341,8000.0
2009-07-15 11:00:00,37.31,37.6,37.26,37.49,13700.0,33.8157,34.0785,33.7704,33.9788,13700.0
2009-07-15 11:30:00,37.48,37.59,37.38,37.4,7800.0,33.9698,34.0695,33.8791,33.8973,7800.0
2009-07-15 12:00:00,37.34,37.44,37.31,37.37,12200.0,33.8429,33.9335,33.8157,33.8701,12200.0
2009-07-15 12:30:00,37.37,37.42,37.31,37.37,10800.0,33.8701,33.9154,33.8157,33.8701,10800.0
2009-07-15 13:00:00,37.31,37.5,37.31,37.46,20600.0,33.8157,33.9879,33.8157,33.9516,20600.0
2009-07-15 13:30:00,37.48,37.48,37.37,37.4,13800.0,33.9698,33.9698,33.8701,33.8973,13800.0
2009-07-15 14:00:00,37.37,37.38,37.26,37.31,18700.0,33.8701,33.8791,33.7704,33.8157,18700.0
2009-07-15 14:30:00,37.31,37.31,37.15,37.2,12800.0,33.8157,33.8157,33.6707,33.716,12800.0
2009-07-15 15:00:00,37.22,37.34,37.11,37.17,17900.0,33.7341,33.8429,33.6344,33.6888,17900.0
2009-07-15 15:30:00,37.15,37.37,37.15,37.27,29900.0,33.6707,33.8701,33.6707,33.7794,29900.0
2009-07-16 09:30:00,37.02,37.65,36.77,37.61,53000.0,33.5528,34.1238,33.3263,34.0876,53000.0
2009-07-16 10:00:00,37.67,38.38,37.55,38.2,165300.0,34.142,34.7855,34.0332,34.6223,165300.0
2009-07-16 10:30:00,38.21,39.32,38.18,39.15,103800.0,34.6314,35.6374,34.6042,35.4834,103800.0
2009-07-16 11:00:00,39.13,39.21,38.93,38.99,50900.0,35.4652,35.5377,35.284,35.3383,50900.0
2009-07-16 11:30:00,38.99,39.11,38.82,39.02,26000.0,35.3383,35.4471,35.1843,35.3655,26000.0
2009-07-16 12:00:00,39.02,39.03,38.98,39.0,35000.0,35.3655,35.3746,35.3293,35.3474,35000.0
2009-07-16 12:30:00,39.0,39.0,38.92,38.99,13200.0,35.3474,35.3474,35.2749,35.3383,13200.0
2009-07-16 13:00:00,38.99,39.51,38.97,39.39,56700.0,35.3383,35.8096,35.3202,35.7009,56700.0
2009-07-16 13:30:00,39.43,39.45,39.29,39.29,22200.0,35.7371,35.7553,35.6102,35.6102,22200.0
2009-07-16 14:00:00,39.34,39.35,39.15,39.31,27600.0,35.6556,35.6646,35.4834,35.6284,27600.0
2009-07-16 14:30:00,39.29,40.07,39.21,39.98,47100.0,35.6102,36.3172,35.5377,36.2356,47100.0
2009-07-16 15:00:00,40.01,40.13,39.84,40.08,41200.0,36.2628,36.3716,36.1087,36.3263,41200.0
2009-07-16 15:30:00,40.08,40.08,39.82,40.02,99000.0,36.3263,36.3263,36.0906,36.2719,99000.0
2009-07-17 09:30:00,40.03,40.2,39.44,39.46,41600.0,36.2809,36.435,35.7462,35.7643,41600.0
2009-07-17 10:00:00,39.4,39.83,39.25,39.83,13600.0,35.7099,36.0997,35.574,36.0997,13600.0
2009-07-17 10:30:00,39.87,40.32,39.8,40.22,19200.0,36.1359,36.5438,36.0725,36.4531,19200.0
2009-07-17 11:00:00,40.22,40.52,40.15,40.43,17600.0,36.4531,36.725,36.3897,36.6435,17600.0
2009-07-17 11:30:00,40.35,40.39,40.21,40.27,10300.0,36.571,36.6072,36.4441,36.4985,10300.0
2009-07-17 12:00:00,40.28,40.49,40.27,40.43,15700.0,36.5075,36.6979,36.4985,36.6435,15700.0
2009-07-17 12:30:00,40.43,40.46,40.35,40.35,15200.0,36.6435,36.6707,36.571,36.571,15200.0
2009-07-17 13:00:00,40.35,40.54,40.35,40.51,7100.0,36.571,36.7432,36.571,36.716,7100.0
2009-07-17 13:30:00,40.53,40.73,40.5,40.64,12300.0,36.7341,36.9154,36.7069,36.8338,12300.0
2009-07-17 14:00:00,40.64,40.73,40.48,40.73,23300.0,36.8338,36.9154,36.6888,36.9154,23300.0
2009-07-17 14:30:00,40.73,40.79,40.67,40.68,25300.0,36.9154,36.9698,36.861,36.8701,25300.0
2009-07-17 15:00:00,40.68,40.68,40.48,40.52,22000.0,36.8701,36.8701,36.6888,36.725,22000.0
2009-07-17 15:30:00,40.52,40.64,40.41,40.6,83400.0,36.725,36.8338,36.6253,36.7976,83400.0
2009-07-20 09:30:00,40.69,40.69,39.81,39.81,7200.0,36.8791,36.8791,36.0815,36.0815,7200.0
2009-07-20 10:00:00,39.82,39.97,39.6,39.6,9200.0,36.0906,36.2266,35.8912,35.8912,9200.0
2009-07-20 10:30:00,39.6,39.93,39.6,39.92,6100.0,35.8912,36.1903,35.8912,36.1812,6100.0
2009-07-20 11:00:00,39.98,40.09,39.98,40.09,53800.0,36.2356,36.3353,36.2356,36.3353,53800.0
2009-07-20 11:30:00,40.07,40.1,40.0,40.02,3400.0,36.3172,36.3444,36.2537,36.2719,3400.0
2009-07-20 12:00:00,40.0,40.0,39.88,39.97,5500.0,36.2537,36.2537,36.145,36.2266,5500.0
2009-07-20 12:30:00,39.97,39.98,39.91,39.94,6000.0,36.2266,36.2356,36.1722,36.1994,6000.0
2009-07-20 13:00:00,39.96,39.96,39.75,39.75,4000.0,36.2175,36.2175,36.0272,36.0272,4000.0
2009-07-20 13:30:00,39.77,39.96,39.72,39.72,24200.0,36.0453,36.2175,36.0,36.0,24200.0
2009-07-20 14:00:00,39.72,39.75,39.56,39.63,10000.0,36.0,36.0272,35.855,35.9184,10000.0
2009-07-20 14:30:00,39.65,39.81,39.64,39.79,8500.0,35.9365,36.0815,35.9275,36.0634,8500.0
2009-07-20 15:00:00,39.81,39.99,39.79,39.97,11900.0,36.0815,36.2447,36.0634,36.2266,11900.0
2009-07-20 15:30:00,39.96,40.3,39.92,40.17,37200.0,36.2175,36.5257,36.1812,36.4078,37200.0
2009-07-21 09:30:00,40.26,40.45,40.0,40.17,8800.0,36.4894,36.6616,36.2537,36.4078,8800.0
2009-07-21 10:00:00,40.19,40.19,39.79,39.79,8200.0,36.426,36.426,36.0634,36.0634,8200.0
2009-07-21 10:30:00,39.81,39.88,39.65,39.72,12100.0,36.0815,36.145,35.9365,36.0,12100.0
2009-07-21 11:00:00,39.71,39.78,39.69,39.71,3700.0,35.9909,36.0544,35.9728,35.9909,3700.0
2009-07-21 11:30:00,39.71,39.77,39.66,39.66,3700.0,35.9909,36.0453,35.9456,35.9456,3700.0
2009-07-21 12:00:00,39.66,39.81,39.65,39.81,2700.0,35.9456,36.0815,35.9365,36.0815,2700.0
2009-07-21 12:30:00,39.82,39.82,39.73,39.75,2500.0,36.0906,36.0906,36.009,36.0272,2500.0
2009-07-21 13:00:00,39.75,39.85,39.69,39.82,2200.0,36.0272,36.1178,35.9728,36.0906,2200.0
2009-07-21 13:30:00,39.84,39.94,39.83,39.94,2700.0,36.1087,36.1994,36.0997,36.1994,2700.0
2009-07-21 14:00:00,39.93,40.07,39.93,40.03,3800.0,36.1903,36.3172,36.1903,36.2809,3800.0
2009-07-21 14:30:00,40.01,40.05,39.99,39.99,4300.0,36.2628,36.2991,36.2447,36.2447,4300.0
2009-07-21 15:00:00,40.05,40.06,39.95,40.0,5700.0,36.2991,36.3081,36.2084,36.2537,5700.0
2009-07-21 15:30:00,39.99,40.08,39.96,40.03,22500.0,36.2447,36.3263,36.2175,36.2809,22500.0
2009-07-22 09:30:00,39.78,40.43,39.65,40.1,4600.0,36.0544,36.6435,35.9365,36.3444,4600.0
2009-07-22 10:00:00,40.24,40.52,39.97,39.98,4600.0,36.4713,36.725,36.2266,36.2356,4600.0
2009-07-22 10:30:00,39.98,40.09,39.96,40.03,3600.0,36.2356,36.3353,36.2175,36.2809,3600.0
2009-07-22 11:00:00,40.03,40.33,40.03,40.26,7800.0,36.2809,36.5528,36.2809,36.4894,7800.0
2009-07-22 11:30:00,40.35,40.44,40.24,40.29,3600.0,36.571,36.6525,36.4713,36.5166,3600.0
2009-07-22 12:00:00,40.25,40.4,40.24,40.4,10200.0,36.4803,36.6163,36.4713,36.6163,10200.0
2009-07-22 12:30:00,40.35,40.49,40.35,40.38,5200.0,36.571,36.6979,36.571,36.5982,5200.0
2009-07-22 13:00:00,40.36,40.36,40.25,40.25,4400.0,36.58,36.58,36.4803,36.4803,4400.0
2009-07-22 13:30:00,40.22,40.3,40.17,40.24,5000.0,36.4531,36.5257,36.4078,36.4713,5000.0
2009-07-22 14:00:00,40.26,40.26,40.15,40.15,23800.0,36.4894,36.4894,36.3897,36.3897,23800.0
2009-07-22 14:30:00,40.13,40.15,40.04,40.04,5500.0,36.3716,36.3897,36.29,36.29,5500.0
2009-07-22 15:00:00,40.06,40.14,39.88,40.12,9200.0,36.3081,36.3806,36.145,36.3625,9200.0
2009-07-22 15:30:00,40.09,40.3,40.06,40.21,34900.0,36.3353,36.5257,36.3081,36.4441,34900.0
2009-07-23 09:30:00,39.98,40.47,39.61,40.4,8900.0,36.2356,36.6797,35.9003,36.6163,8900.0
2009-07-23 10:00:00,40.48,40.87,40.46,40.6,9400.0,36.6888,37.0423,36.6707,36.7976,9400.0
2009-07-23 10:30:00,40.61,41.06,40.6,40.87,5000.0,36.8066,37.2145,36.7976,37.0423,5000.0
2009-07-23 11:00:00,40.84,41.07,40.84,41.04,55000.0,37.0151,37.2235,37.0151,37.1963,55000.0
2009-07-23 11:30:00,41.02,41.33,40.97,41.28,13600.0,37.1782,37.4592,37.1329,37.4139,13600.0
2009-07-23 12:00:00,41.3,41.62,41.23,41.6,29700.0,37.432,37.722,37.3686,37.7039,29700.0
2009-07-23 12:30:00,41.58,41.62,41.42,41.46,14500.0,37.6858,37.722,37.5408,37.577,14500.0
2009-07-23 13:00:00,41.47,41.47,41.13,41.17,46500.0,37.5861,37.5861,37.2779,37.3142,46500.0
2009-07-23 13:30:00,41.17,41.31,41.08,41.14,9100.0,37.3142,37.4411,37.2326,37.287,9100.0
2009-07-23 14:00:00,41.14,41.4,41.14,41.26,24600.0,37.287,37.5226,37.287,37.3957,24600.0
2009-07-23 14:30:00,41.29,41.4,41.25,41.33,23400.0,37.4229,37.5226,37.3867,37.4592,23400.0
2009-07-23 15:00:00,41.35,41.49,41.34,41.48,22500.0,37.4773,37.6042,37.4682,37.5951,22500.0
2009-07-23 15:30:00,41.48,41.49,41.24,41.33,60100.0,37.5951,37.6042,37.3776,37.4592,60100.0
2009-07-24 09:30:00,41.41,42.13,41.29,41.86,16700.0,37.5317,38.1843,37.4229,37.9395,16700.0
2009-07-24 10:00:00,41.81,41.86,41.57,41.71,5100.0,37.8942,37.9395,37.6767,37.8036,5100.0
2009-07-24 10:30:00,41.72,41.75,41.49,41.49,22400.0,37.8127,37.8399,37.6042,37.6042,22400.0
2009-07-24 11:00:00,41.52,41.54,41.26,41.45,24600.0,37.6314,37.6495,37.3957,37.5679,24600.0
2009-07-24 11:30:00,41.43,41.44,41.15,41.3,9200.0,37.5498,37.5589,37.296,37.432,9200.0
2009-07-24 12:00:00,41.3,41.3,41.18,41.24,5800.0,37.432,37.432,37.3232,37.3776,5800.0
2009-07-24 12:30:00,41.25,41.48,41.16,41.41,15700.0,37.3867,37.5951,37.3051,37.5317,15700.0
2009-07-24 13:00:00,41.4,41.43,41.29,41.43,16500.0,37.5226,37.5498,37.4229,37.5498,16500.0
2009-07-24 13:30:00,41.49,41.5,41.4,41.4,3600.0,37.6042,37.6133,37.5226,37.5226,3600.0
2009-07-24 14:00:00,41.4,41.47,41.39,41.44,4400.0,37.5226,37.5861,37.5136,37.5589,4400.0
2009-07-24 14:30:00,41.42,41.46,41.31,41.31,4700.0,37.5408,37.577,37.4411,37.4411,4700.0
2009-07-24 15:00:00,41.3,41.33,41.21,41.33,25600.0,37.432,37.4592,37.3504,37.4592,25600.0
2009-07-24 15:30:00,41.33,41.71,41.31,41.66,29500.0,37.4592,37.8036,37.4411,37.7583,29500.0
2009-07-27 09:30:00,41.49,41.87,40.95,41.1,18300.0,37.6042,37.9486,37.1148,37.2507,18300.0
2009-07-27 10:00:00,41.14,41.5,41.14,41.39,19800.0,37.287,37.6133,37.287,37.5136,19800.0
2009-07-27 10:30:00,41.31,41.33,40.72,40.73,11300.0,37.4411,37.4592,36.9063,36.9154,11300.0
2009-07-27 11:00:00,40.75,40.97,40.74,40.78,10600.0,36.9335,37.1329,36.9244,36.9607,10600.0
2009-07-27 11:30:00,40.77,40.92,40.73,40.73,12500.0,36.9516,37.0876,36.9154,36.9154,12500.0
2009-07-27 12:00:00,40.73,40.92,40.71,40.88,12900.0,36.9154,37.0876,36.8973,37.0513,12900.0
2009-07-27 12:30:00,40.88,41.11,40.76,41.11,23900.0,37.0513,37.2598,36.9426,37.2598,23900.0
2009-07-27 13:00:00,41.15,41.16,40.94,40.94,2400.0,37.296,37.3051,37.1057,37.1057,2400.0
2009-07-27 13:30:00,40.92,41.16,40.92,41.16,2900.0,37.0876,37.3051,37.0876,37.3051,2900.0
2009-07-27 14:00:00,41.16,41.35,41.14,41.25,5100.0,37.3051,37.4773,37.287,37.3867,5100.0
2009-07-27 14:30:00,41.32,41.54,41.32,41.54,4700.0,37.4501,37.6495,37.4501,37.6495,4700.0
2009-07-27 15:00:00,41.54,41.75,41.54,41.75,20200.0,37.6495,37.8399,37.6495,37.8399,20200.0
2009-07-27 15:30:00,41.78,42.06,41.74,42.05,33000.0,37.867,38.1208,37.8308,38.1118,33000.0
2009-07-28 09:30:00,41.87,42.58,41.75,42.25,13900.0,37.9486,38.5921,37.8399,38.293,13900.0
2009-07-28 10:00:00,42.29,42.29,41.81,41.95,9100.0,38.3293,38.3293,37.8942,38.0211,9100.0
2009-07-28 10:30:00,41.97,42.01,41.86,41.89,6400.0,38.0392,38.0755,37.9395,37.9667,6400.0
2009-07-28 11:00:00,41.89,41.89,41.7,41.7,3200.0,37.9667,37.9667,37.7945,37.7945,3200.0
2009-07-28 11:30:00,41.63,41.63,41.34,41.4,4400.0,37.7311,37.7311,37.4682,37.5226,4400.0
2009-07-28 12:00:00,41.42,41.74,41.41,41.57,7100.0,37.5408,37.8308,37.5317,37.6767,7100.0
2009-07-28 12:30:00,41.6,41.8,41.59,41.8,3500.0,37.7039,37.8852,37.6948,37.8852,3500.0
2009-07-28 13:00:00,41.81,42.17,41.74,42.17,4200.0,37.8942,38.2205,37.8308,38.2205,4200.0
2009-07-28 13:30:00,42.15,42.17,41.87,42.16,6500.0,38.2024,38.2205,37.9486,38.2115,6500.0
2009-07-28 14:00:00,42.14,42.14,41.99,42.09,6500.0,38.1933,38.1933,38.0574,38.148,6500.0
2009-07-28 14:30:00,42.15,42.27,41.95,41.97,7200.0,38.2024,38.3111,38.0211,38.0392,7200.0
2009-07-28 15:00:00,42.0,42.0,41.86,41.92,6100.0,38.0664,38.0664,37.9395,37.9939,6100.0
2009-07-28 15:30:00,41.9,42.01,41.81,42.0,36500.0,37.9758,38.0755,37.8942,38.0664,36500.0
2009-07-29 09:30:00,42.06,42.23,41.71,42.13,11900.0,38.1208,38.2749,37.8036,38.1843,11900.0
2009-07-29 10:00:00,42.16,42.53,42.16,42.46,8800.0,38.2115,38.5468,38.2115,38.4834,8800.0
2009-07-29 10:30:00,42.43,42.49,42.36,42.36,4300.0,38.4562,38.5105,38.3927,38.3927,4300.0
2009-07-29 11:00:00,42.31,42.56,42.31,42.49,8300.0,38.3474,38.574,38.3474,38.5105,8300.0
2009-07-29 11:30:00,42.52,42.63,42.44,42.56,6600.0,38.5377,38.6374,38.4652,38.574,6600.0
2009-07-29 12:00:00,42.63,42.67,42.5,42.51,8600.0,38.6374,38.6737,38.5196,38.5287,8600.0
2009-07-29 12:30:00,42.51,42.6,42.5,42.5,7400.0,38.5287,38.6102,38.5196,38.5196,7400.0
2009-07-29 13:00:00,42.52,42.53,42.45,42.51,16600.0,38.5377,38.5468,38.4743,38.5287,16600.0
2009-07-29 13:30:00,42.49,42.69,42.45,42.6,21400.0,38.5105,38.6918,38.4743,38.6102,21400.0
2009-07-29 14:00:00,42.56,42.6,42.47,42.51,5600.0,38.574,38.6102,38.4924,38.5287,5600.0
2009-07-29 14:30:00,42.51,42.56,42.48,42.5,10800.0,38.5287,38.574,38.5015,38.5196,10800.0
2009-07-29 15:00:00,42.51,42.68,42.5,42.64,25200.0,38.5287,38.6827,38.5196,38.6465,25200.0
2009-07-29 15:30:00,42.68,42.69,42.16,42.37,55200.0,38.6827,38.6918,38.2115,38.4018,55200.0
2009-07-30 09:30:00,46.43,46.43,42.55,43.7,47900.0,42.0815,42.0815,38.5649,39.6072,47900.0
2009-07-30 10:00:00,43.7,43.73,43.52,43.53,14100.0,39.6072,39.6344,39.4441,39.4531,14100.0
2009-07-30 10:30:00,43.56,43.61,43.45,43.5,12300.0,39.4803,39.5256,39.3806,39.426,12300.0
2009-07-30 11:00:00,43.5,43.5,43.02,43.07,11500.0,39.426,39.426,38.9909,39.0362,11500.0
2009-07-30 11:30:00,43.03,43.16,42.3,42.38,19200.0,39.0,39.1178,38.3383,38.4108,19200.0
2009-07-30 12:00:00,42.42,42.54,42.36,42.54,7900.0,38.4471,38.5559,38.3927,38.5559,7900.0
2009-07-30 12:30:00,42.54,42.74,42.48,42.68,31100.0,38.5559,38.7371,38.5015,38.6827,31100.0
2009-07-30 13:00:00,42.73,42.94,42.71,42.84,15000.0,38.7281,38.9184,38.7099,38.8278,15000.0
2009-07-30 13:30:00,42.82,42.93,42.67,42.67,5500.0,38.8096,38.9093,38.6737,38.6737,5500.0
2009-07-30 14:00:00,42.62,42.84,42.6,42.84,4700.0,38.6284,38.8278,38.6102,38.8278,4700.0
2009-07-30 14:30:00,42.83,43.04,42.76,43.01,8800.0,38.8187,39.009,38.7553,38.9818,8800.0
2009-07-30 15:00:00,43.01,43.1,42.63,42.73,17200.0,38.9818,39.0634,38.6374,38.7281,17200.0
2009-07-30 15:30:00,42.8,43.22,42.62,43.17,65100.0,38.7915,39.1722,38.6284,39.1269,65100.0
2009-07-31 09:30:00,44.69,45.94,44.69,45.56,91600.0,40.5045,41.6374,40.5045,41.293,91600.0
2009-07-31 10:00:00,45.55,45.55,45.14,45.37,22100.0,41.284,41.284,40.9124,41.1208,22100.0
2009-07-31 10:30:00,45.36,45.37,44.81,44.92,36800.0,41.1118,41.1208,40.6133,40.713,36800.0
2009-07-31 11:00:00,44.9,45.01,44.7,45.01,15500.0,40.6948,40.7945,40.5136,40.7945,15500.0
2009-07-31 11:30:00,44.96,45.04,44.91,44.93,9200.0,40.7492,40.8217,40.7039,40.722,9200.0
2009-07-31 12:00:00,44.96,45.0,44.83,44.91,16100.0,40.7492,40.7855,40.6314,40.7039,16100.0
2009-07-31 12:30:00,44.91,44.91,44.78,44.84,6800.0,40.7039,40.7039,40.5861,40.6405,6800.0
2009-07-31 13:00:00,44.83,44.86,44.73,44.85,6500.0,40.6314,40.6586,40.5408,40.6495,6500.0
2009-07-31 13:30:00,44.88,44.9,44.47,44.58,15200.0,40.6767,40.6948,40.3051,40.4048,15200.0
2009-07-31 14:00:00,44.58,44.58,44.29,44.5,30700.0,40.4048,40.4048,40.142,40.3323,30700.0
2009-07-31 14:30:00,44.53,44.53,44.38,44.4,11400.0,40.3595,40.3595,40.2235,40.2417,11400.0
2009-07-31 15:00:00,44.39,44.66,44.38,44.55,14000.0,40.2326,40.4773,40.2235,40.3776,14000.0
2009-07-31 15:30:00,44.57,44.57,44.1,44.11,63600.0,40.3957,40.3957,39.9698,39.9788,63600.0
2009-08-03 09:30:00,44.33,44.39,43.4,43.58,25400.0,40.1782,40.2326,39.3353,39.4985,25400.0
2009-08-03 10:00:00,43.63,44.07,43.5,43.88,15200.0,39.5438,39.9426,39.426,39.7704,15200.0
2009-08-03 10:30:00,43.88,44.31,43.88,44.23,9200.0,39.7704,40.1601,39.7704,40.0876,9200.0
2009-08-03 11:00:00,44.22,44.28,43.68,43.68,22700.0,40.0785,40.1329,39.5891,39.5891,22700.0
2009-08-03 11:30:00,43.65,43.92,43.64,43.77,14700.0,39.5619,39.8066,39.5528,39.6707,14700.0
2009-08-03 12:00:00,43.82,43.82,43.63,43.76,7200.0,39.716,39.716,39.5438,39.6616,7200.0
2009-08-03 12:30:00,43.7,43.86,43.69,43.81,8700.0,39.6072,39.7522,39.5982,39.7069,8700.0
2009-08-03 13:00:00,43.75,43.83,43.65,43.79,4700.0,39.6525,39.725,39.5619,39.6888,4700.0
2009-08-03 13:30:00,43.79,44.3,43.79,44.3,14800.0,39.6888,40.151,39.6888,40.151,14800.0
2009-08-03 14:00:00,44.35,44.42,44.27,44.28,7300.0,40.1963,40.2598,40.1238,40.1329,7300.0
2009-08-03 14:30:00,44.29,44.31,44.08,44.11,5700.0,40.142,40.1601,39.9516,39.9788,5700.0
2009-08-03 15:00:00,44.11,44.21,44.08,44.18,10600.0,39.9788,40.0695,39.9516,40.0423,10600.0
2009-08-03 15:30:00,44.19,44.19,43.9,44.1,23500.0,40.0513,40.0513,39.7885,39.9698,23500.0
2009-08-04 09:30:00,44.09,44.55,44.09,44.51,11900.0,39.9607,40.3776,39.9607,40.3414,11900.0
2009-08-04 10:00:00,44.58,44.88,44.51,44.69,8000.0,40.4048,40.6767,40.3414,40.5045,8000.0
2009-08-04 10:30:00,44.75,45.08,44.56,44.56,55400.0,40.5589,40.858,40.3867,40.3867,55400.0
2009-08-04 11:00:00,44.58,44.83,44.58,44.71,46500.0,40.4048,40.6314,40.4048,40.5226,46500.0
2009-08-04 11:30:00,44.68,44.98,44.63,44.82,33600.0,40.4954,40.7673,40.4501,40.6223,33600.0
2009-08-04 12:00:00,44.89,44.89,44.54,44.55,75100.0,40.6858,40.6858,40.3685,40.3776,75100.0
2009-08-04 12:30:00,44.55,44.79,44.44,44.79,19600.0,40.3776,40.5951,40.2779,40.5951,19600.0
2009-08-04 13:00:00,44.83,45.04,44.78,44.83,21800.0,40.6314,40.8217,40.5861,40.6314,21800.0
2009-08-04 13:30:00,44.82,44.9,44.65,44.71,84700.0,40.6223,40.6948,40.4682,40.5226,84700.0
2009-08-04 14:00:00,44.73,44.84,44.68,44.75,6200.0,40.5408,40.6405,40.4954,40.5589,6200.0
2009-08-04 14:30:00,44.79,44.86,44.55,44.59,13200.0,40.5951,40.6586,40.3776,40.4139,13200.0
2009-08-04 15:00:00,44.59,44.65,44.49,44.5,7000.0,40.4139,40.4682,40.3232,40.3323,7000.0
2009-08-04 15:30:00,44.51,44.72,44.5,44.72,19900.0,40.3414,40.5317,40.3323,40.5317,19900.0
2009-08-05 09:30:00,44.81,44.99,43.61,43.78,11600.0,40.6133,40.7764,39.5256,39.6797,11600.0
2009-08-05 10:00:00,43.78,44.04,43.52,44.0,6600.0,39.6797,39.9154,39.4441,39.8791,6600.0
2009-08-05 10:30:00,43.96,44.13,43.9,43.98,4600.0,39.8429,39.9969,39.7885,39.861,4600.0
2009-08-05 11:00:00,43.99,43.99,43.65,43.66,4700.0,39.8701,39.8701,39.5619,39.571,4700.0
2009-08-05 11:30:00,43.63,43.63,43.34,43.57,3900.0,39.5438,39.5438,39.2809,39.4894,3900.0
2009-08-05 12:00:00,43.56,43.76,43.55,43.7,4500.0,39.4803,39.6616,39.4713,39.6072,4500.0
2009-08-05 12:30:00,43.73,43.86,43.65,43.86,7300.0,39.6344,39.7522,39.5619,39.7522,7300.0
2009-08-05 13:00:00,43.85,44.01,43.78,44.01,7300.0,39.7432,39.8882,39.6797,39.8882,7300.0
2009-08-05 13:30:00,44.02,44.05,43.9,43.91,4900.0,39.8973,39.9244,39.7885,39.7976,4900.0
2009-08-05 14:00:00,43.91,43.91,43.68,43.72,3100.0,39.7976,39.7976,39.5891,39.6253,3100.0
2009-08-05 14:30:00,43.7,43.87,43.7,43.74,4000.0,39.6072,39.7613,39.6072,39.6435,4000.0
2009-08-05 15:00:00,43.77,43.77,43.7,43.7,6000.0,39.6707,39.6707,39.6072,39.6072,6000.0
2009-08-05 15:30:00,43.7,43.79,43.5,43.72,18900.0,39.6072,39.6888,39.426,39.6253,18900.0
2009-08-06 09:30:00,43.63,43.76,42.61,42.73,20100.0,39.5438,39.6616,38.6193,38.7281,20100.0
2009-08-06 10:00:00,42.73,42.84,42.55,42.69,7700.0,38.7281,38.8278,38.5649,38.6918,7700.0
2009-08-06 10:30:00,42.69,42.77,42.24,42.34,14200.0,38.6918,38.7643,38.284,38.3746,14200.0
2009-08-06 11:00:00,42.32,42.65,42.31,42.62,4600.0,38.3565,38.6556,38.3474,38.6284,4600.0
2009-08-06 11:30:00,42.58,42.66,42.46,42.53,3200.0,38.5921,38.6646,38.4834,38.5468,3200.0
2009-08-06 12:00:00,42.56,42.79,42.53,42.69,6500.0,38.574,38.7824,38.5468,38.6918,6500.0
2009-08-06 12:30:00,42.6,42.7,42.52,42.63,2900.0,38.6102,38.7009,38.5377,38.6374,2900.0
2009-08-06 13:00:00,42.69,42.81,42.69,42.73,3500.0,38.6918,38.8006,38.6918,38.7281,3500.0
2009-08-06 13:30:00,42.75,42.85,42.69,42.82,4600.0,38.7462,38.8368,38.6918,38.8096,4600.0
2009-08-06 14:00:00,42.73,42.77,42.44,42.44,7700.0,38.7281,38.7643,38.4652,38.4652,7700.0
2009-08-06 14:30:00,42.44,42.48,42.36,42.42,5400.0,38.4652,38.5015,38.3927,38.4471,5400.0
2009-08-06 15:00:00,42.41,42.48,42.36,42.46,7500.0,38.438,38.5015,38.3927,38.4834,7500.0
2009-08-06 15:30:00,42.43,42.45,42.3,42.4,22700.0,38.4562,38.4743,38.3383,38.429,22700.0
2009-08-07 09:30:00,42.96,43.25,42.8,43.01,9500.0,38.9365,39.1994,38.7915,38.9818,9500.0
2009-08-07 10:00:00,42.98,43.0,42.6,43.0,4900.0,38.9547,38.9728,38.6102,38.9728,4900.0
2009-08-07 10:30:00,43.0,43.49,42.91,43.45,9500.0,38.9728,39.4169,38.8912,39.3806,9500.0
2009-08-07 11:00:00,43.46,43.58,43.44,43.55,7600.0,39.3897,39.4985,39.3716,39.4713,7600.0
2009-08-07 11:30:00,43.51,43.9,43.51,43.74,6400.0,39.435,39.7885,39.435,39.6435,6400.0
2009-08-07 12:00:00,43.81,43.97,43.74,43.9,10900.0,39.7069,39.8519,39.6435,39.7885,10900.0
2009-08-07 12:30:00,43.98,44.06,43.93,44.01,8400.0,39.861,39.9335,39.8157,39.8882,8400.0
2009-08-07 13:00:00,44.02,44.19,43.88,44.19,6800.0,39.8973,40.0513,39.7704,40.0513,6800.0
2009-08-07 13:30:00,44.2,44.2,43.92,43.92,4100.0,40.0604,40.0604,39.8066,39.8066,4100.0
2009-08-07 14:00:00,43.97,44.04,43.88,44.04,11000.0,39.8519,39.9154,39.7704,39.9154,11000.0
2009-08-07 14:30:00,44.0,44.0,43.64,43.64,8200.0,39.8791,39.8791,39.5528,39.5528,8200.0
2009-08-07 15:00:00,43.64,43.74,43.5,43.59,22200.0,39.5528,39.6435,39.426,39.5075,22200.0
2009-08-07 15:30:00,43.55,43.78,43.51,43.75,27600.0,39.4713,39.6797,39.435,39.6525,27600.0
2009-08-10 09:30:00,43.5,44.49,43.5,44.29,10100.0,39.426,40.3232,39.426,40.142,10100.0
2009-08-10 10:00:00,44.2,44.2,43.28,43.49,22800.0,40.0604,40.0604,39.2266,39.4169,22800.0
2009-08-10 10:30:00,43.48,43.66,43.48,43.62,2300.0,39.4078,39.571,39.4078,39.5347,2300.0
2009-08-10 11:00:00,43.64,43.7,43.37,43.7,4200.0,39.5528,39.6072,39.3081,39.6072,4200.0
2009-08-10 11:30:00,43.7,43.7,43.61,43.63,2600.0,39.6072,39.6072,39.5256,39.5438,2600.0
2009-08-10 12:00:00,43.64,43.7,43.58,43.59,1800.0,39.5528,39.6072,39.4985,39.5075,1800.0
2009-08-10 12:30:00,43.64,43.69,43.4,43.49,2800.0,39.5528,39.5982,39.3353,39.4169,2800.0
2009-08-10 13:00:00,43.48,43.54,43.31,43.54,3300.0,39.4078,39.4622,39.2537,39.4622,3300.0
2009-08-10 13:30:00,43.5,43.6,43.5,43.59,1600.0,39.426,39.5166,39.426,39.5075,1600.0
2009-08-10 14:00:00,43.59,43.59,43.45,43.52,1600.0,39.5075,39.5075,39.3806,39.4441,1600.0
2009-08-10 14:30:00,43.51,43.57,43.42,43.49,3900.0,39.435,39.4894,39.3534,39.4169,3900.0
2009-08-10 15:00:00,43.49,43.6,43.46,43.59,60500.0,39.4169,39.5166,39.3897,39.5075,60500.0
2009-08-10 15:30:00,43.57,43.57,43.47,43.49,20800.0,39.4894,39.4894,39.3988,39.4169,20800.0
2009-08-11 09:30:00,43.49,44.01,43.49,43.93,8300.0,39.4169,39.8882,39.4169,39.8157,8300.0
2009-08-11 10:00:00,43.85,43.85,43.66,43.69,4400.0,39.7432,39.7432,39.571,39.5982,4400.0
2009-08-11 10:30:00,43.68,43.68,43.55,43.65,2800.0,39.5891,39.5891,39.4713,39.5619,2800.0
2009-08-11 11:00:00,43.59,43.67,43.54,43.67,1600.0,39.5075,39.58,39.4622,39.58,1600.0
2009-08-11 11:30:00,43.68,43.86,43.61,43.86,1900.0,39.5891,39.7522,39.5256,39.7522,1900.0
2009-08-11 12:00:00,43.86,43.86,43.71,43.75,1400.0,39.7522,39.7522,39.6163,39.6525,1400.0
2009-08-11 12:30:00,43.74,43.89,43.6,43.65,3700.0,39.6435,39.7794,39.5166,39.5619,3700.0
2009-08-11 13:00:00,43.69,43.88,43.68,43.85,6200.0,39.5982,39.7704,39.5891,39.7432,6200.0
2009-08-11 13:30:00,43.85,43.96,43.72,43.81,4600.0,39.7432,39.8429,39.6253,39.7069,4600.0
2009-08-11 14:00:00,43.85,43.85,43.73,43.73,6100.0,39.7432,39.7432,39.6344,39.6344,6100.0
2009-08-11 14:30:00,43.78,43.9,43.73,43.79,9700.0,39.6797,39.7885,39.6344,39.6888,9700.0
2009-08-11 15:00:00,43.83,43.85,43.71,43.78,36700.0,39.725,39.7432,39.6163,39.6797,36700.0
2009-08-11 15:30:00,43.78,43.83,43.59,43.63,46400.0,39.6797,39.725,39.5075,39.5438,46400.0
2009-08-12 09:30:00,43.75,44.14,43.75,44.04,7000.0,39.6525,40.006,39.6525,39.9154,7000.0
2009-08-12 10:00:00,44.04,44.4,44.04,44.4,4500.0,39.9154,40.2417,39.9154,40.2417,4500.0
2009-08-12 10:30:00,44.39,44.42,44.31,44.33,6200.0,40.2326,40.2598,40.1601,40.1782,6200.0
2009-08-12 11:00:00,44.29,44.33,44.02,44.04,6600.0,40.142,40.1782,39.8973,39.9154,6600.0
2009-08-12 11:30:00,44.04,44.06,43.92,44.01,5600.0,39.9154,39.9335,39.8066,39.8882,5600.0
2009-08-12 12:00:00,44.03,44.1,44.0,44.04,2700.0,39.9063,39.9698,39.8791,39.9154,2700.0
2009-08-12 12:30:00,44.1,44.28,44.05,44.2,2400.0,39.9698,40.1329,39.9244,40.0604,2400.0
2009-08-12 13:00:00,44.21,44.21,44.1,44.11,4300.0,40.0695,40.0695,39.9698,39.9788,4300.0
2009-08-12 13:30:00,44.12,44.22,44.11,44.11,1600.0,39.9879,40.0785,39.9788,39.9788,1600.0
2009-08-12 14:00:00,44.11,44.16,43.66,43.98,17700.0,39.9788,40.0241,39.571,39.861,17700.0
2009-08-12 14:30:00,43.93,43.96,43.77,43.9,9500.0,39.8157,39.8429,39.6707,39.7885,9500.0
2009-08-12 15:00:00,43.9,44.05,43.9,44.04,24500.0,39.7885,39.9244,39.7885,39.9154,24500.0
2009-08-12 15:30:00,44.04,44.07,43.54,43.59,33600.0,39.9154,39.9426,39.4622,39.5075,33600.0
2009-08-13 09:30:00,43.79,43.92,42.66,43.45,8300.0,39.7974,39.9155,38.7704,39.4884,8300.0
2009-08-13 10:00:00,43.32,43.61,43.01,43.58,6500.0,39.3702,39.6338,39.0885,39.6065,6500.0
2009-08-13 10:30:00,43.55,43.73,43.52,43.73,2200.0,39.5792,39.7428,39.552,39.7428,2200.0
2009-08-13 11:00:00,43.72,43.72,43.44,43.65,3000.0,39.7337,39.7337,39.4793,39.6701,3000.0
2009-08-13 11:30:00,43.62,43.68,43.46,43.63,1600.0,39.6429,39.6974,39.4974,39.6519,1600.0
2009-08-13 12:00:00,43.62,44.01,43.59,43.94,3600.0,39.6429,39.9973,39.6156,39.9337,3600.0
2009-08-13 12:30:00,43.99,44.01,43.92,43.95,2000.0,39.9791,39.9973,39.9155,39.9428,2000.0
2009-08-13 13:00:00,43.96,44.07,43.71,43.73,2300.0,39.9519,40.0518,39.7246,39.7428,2300.0
2009-08-13 13:30:00,43.71,43.83,43.68,43.76,7100.0,39.7246,39.8337,39.6974,39.7701,7100.0
2009-08-13 14:00:00,43.73,43.81,43.7,43.81,2400.0,39.7428,39.8155,39.7156,39.8155,2400.0
2009-08-13 14:30:00,43.81,44.01,43.81,43.89,4500.0,39.8155,39.9973,39.8155,39.8882,4500.0
2009-08-13 15:00:00,43.91,44.06,43.83,43.91,126400.0,39.9064,40.0427,39.8337,39.9064,126400.0
2009-08-13 15:30:00,43.94,44.1,43.85,43.9,20800.0,39.9337,40.0791,39.8519,39.8973,20800.0
2009-08-14 09:30:00,43.89,43.99,43.36,43.37,6200.0,39.8882,39.9791,39.4066,39.4156,6200.0
2009-08-14 10:00:00,43.37,43.37,43.02,43.13,6800.0,39.4156,39.4156,39.0976,39.1975,6800.0
2009-08-14 10:30:00,43.14,43.24,43.03,43.21,3000.0,39.2066,39.2975,39.1066,39.2702,3000.0
2009-08-14 11:00:00,43.21,43.28,43.13,43.25,18300.0,39.2702,39.3339,39.1975,39.3066,18300.0
2009-08-14 11:30:00,43.25,43.3,43.12,43.3,3200.0,39.3066,39.352,39.1884,39.352,3200.0
2009-08-14 12:00:00,43.24,43.31,42.96,42.96,4200.0,39.2975,39.3611,39.043,39.043,4200.0
2009-08-14 12:30:00,42.98,43.07,42.86,42.94,2300.0,39.0612,39.143,38.9521,39.0249,2300.0
2009-08-14 13:00:00,43.01,43.01,42.7,42.95,5100.0,39.0885,39.0885,38.8067,39.0339,5100.0
2009-08-14 13:30:00,42.93,42.93,42.8,42.83,2100.0,39.0158,39.0158,38.8976,38.9249,2100.0
2009-08-14 14:00:00,42.83,42.94,42.82,42.91,3000.0,38.9249,39.0249,38.9158,38.9976,3000.0
2009-08-14 14:30:00,42.91,43.03,42.9,42.9,5700.0,38.9976,39.1066,38.9885,38.9885,5700.0
2009-08-14 15:00:00,42.9,43.05,42.89,43.0,62900.0,38.9885,39.1248,38.9794,39.0794,62900.0
2009-08-14 15:30:00,43.0,43.25,42.96,43.16,25700.0,39.0794,39.3066,39.043,39.2248,25700.0
2009-08-17 09:30:00,42.8,43.13,42.34,43.13,6800.0,38.8976,39.1975,38.4796,39.1975,6800.0
2009-08-17 10:00:00,43.13,43.48,43.12,43.48,2100.0,39.1975,39.5156,39.1884,39.5156,2100.0
2009-08-17 10:30:00,43.41,43.53,43.29,43.3,3600.0,39.452,39.5611,39.3429,39.352,3600.0
2009-08-17 11:00:00,43.31,43.4,43.28,43.4,2400.0,39.3611,39.4429,39.3339,39.4429,2400.0
2009-08-17 11:30:00,43.36,43.4,43.35,43.4,2300.0,39.4066,39.4429,39.3975,39.4429,2300.0
2009-08-17 12:00:00,43.33,43.33,43.25,43.26,2100.0,39.3793,39.3793,39.3066,39.3157,2100.0
2009-08-17 12:30:00,43.23,43.31,43.23,43.26,3000.0,39.2884,39.3611,39.2884,39.3157,3000.0
2009-08-17 13:00:00,43.27,43.3,43.25,43.27,1500.0,39.3248,39.352,39.3066,39.3248,1500.0
2009-08-17 13:30:00,43.27,43.28,43.21,43.24,4300.0,39.3248,39.3339,39.2702,39.2975,4300.0
2009-08-17 14:00:00,43.24,43.24,43.18,43.2,2100.0,39.2975,39.2975,39.243,39.2611,2100.0
2009-08-17 14:30:00,43.23,43.23,43.15,43.15,2100.0,39.2884,39.2884,39.2157,39.2157,2100.0
2009-08-17 15:00:00,43.15,43.15,43.01,43.01,8700.0,39.2157,39.2157,39.0885,39.0885,8700.0
2009-08-17 15:30:00,43.01,43.06,42.87,43.05,21200.0,39.0885,39.1339,38.9612,39.1248,21200.0
2009-08-18 09:30:00,43.09,43.26,42.47,42.6,5600.0,39.1612,39.3157,38.5977,38.7159,5600.0
2009-08-18 10:00:00,42.56,42.7,42.54,42.57,4100.0,38.6795,38.8067,38.6613,38.6886,4100.0
2009-08-18 10:30:00,42.56,42.92,42.56,42.82,1600.0,38.6795,39.0067,38.6795,38.9158,1600.0
2009-08-18 11:00:00,42.84,42.93,42.53,42.59,6200.0,38.934,39.0158,38.6522,38.7068,6200.0
2009-08-18 11:30:00,42.55,42.68,42.21,42.25,15000.0,38.6704,38.7886,38.3614,38.3978,15000.0
2009-08-18 12:00:00,42.39,42.7,42.39,42.7,2500.0,38.525,38.8067,38.525,38.8067,2500.0
2009-08-18 12:30:00,42.61,42.85,42.61,42.84,2600.0,38.7249,38.9431,38.7249,38.934,2600.0
2009-08-18 13:00:00,42.86,42.97,42.36,42.4,5400.0,38.9521,39.0521,38.4977,38.5341,5400.0
2009-08-18 13:30:00,42.43,42.57,42.22,42.57,11900.0,38.5614,38.6886,38.3705,38.6886,11900.0
2009-08-18 14:00:00,42.61,42.71,42.51,42.7,2000.0,38.7249,38.8158,38.6341,38.8067,2000.0
2009-08-18 14:30:00,42.69,42.7,42.61,42.68,1700.0,38.7976,38.8067,38.7249,38.7886,1700.0
2009-08-18 15:00:00,42.67,42.85,42.65,42.85,9800.0,38.7795,38.9431,38.7613,38.9431,9800.0
2009-08-18 15:30:00,42.84,42.9,42.57,42.68,16800.0,38.934,38.9885,38.6886,38.7886,16800.0
2009-08-19 09:30:00,42.57,43.03,42.53,42.94,2400.0,38.6886,39.1066,38.6522,39.0249,2400.0
2009-08-19 10:00:00,43.0,43.1,42.59,42.6,16400.0,39.0794,39.1703,38.7068,38.7159,16400.0
2009-08-19 10:30:00,42.68,42.74,42.57,42.65,2600.0,38.7886,38.8431,38.6886,38.7613,2600.0
2009-08-19 11:00:00,42.61,42.86,42.55,42.6,5500.0,38.7249,38.9521,38.6704,38.7159,5500.0
2009-08-19 11:30:00,42.55,42.55,42.22,42.38,13800.0,38.6704,38.6704,38.3705,38.5159,13800.0
2009-08-19 12:00:00,42.39,42.94,42.39,42.94,3200.0,38.525,39.0249,38.525,39.0249,3200.0
2009-08-19 12:30:00,42.96,43.02,42.93,42.95,4400.0,39.043,39.0976,39.0158,39.0339,4400.0
2009-08-19 13:00:00,42.95,42.97,42.88,42.94,3400.0,39.0339,39.0521,38.9703,39.0249,3400.0
2009-08-19 13:30:00,42.92,42.92,42.91,42.91,1500.0,39.0067,39.0067,38.9976,38.9976,1500.0
2009-08-19 14:00:00,42.91,43.08,42.9,43.07,5000.0,38.9976,39.1521,38.9885,39.143,5000.0
2009-08-19 14:30:00,43.08,43.17,43.06,43.17,7100.0,39.1521,39.2339,39.1339,39.2339,7100.0
2009-08-19 15:00:00,43.22,43.22,42.9,43.05,12200.0,39.2793,39.2793,38.9885,39.1248,12200.0
2009-08-19 15:30:00,43.07,43.31,43.02,43.25,11500.0,39.143,39.3611,39.0976,39.3066,11500.0
2009-08-20 09:30:00,43.28,43.48,43.03,43.23,4400.0,39.3339,39.5156,39.1066,39.2884,4400.0
2009-08-20 10:00:00,43.25,43.3,43.06,43.24,4200.0,39.3066,39.352,39.1339,39.2975,4200.0
2009-08-20 10:30:00,43.24,43.51,43.23,43.47,3200.0,39.2975,39.5429,39.2884,39.5065,3200.0
2009-08-20 11:00:00,43.48,43.49,43.33,43.33,4400.0,39.5156,39.5247,39.3793,39.3793,4400.0
2009-08-20 11:30:00,43.4,43.4,43.27,43.38,4100.0,39.4429,39.4429,39.3248,39.4247,4100.0
2009-08-20 12:00:00,43.37,43.4,43.32,43.37,2900.0,39.4156,39.4429,39.3702,39.4156,2900.0
2009-08-20 12:30:00,43.38,43.44,43.37,43.37,1400.0,39.4247,39.4793,39.4156,39.4156,1400.0
2009-08-20 13:00:00,43.38,43.41,43.28,43.36,5100.0,39.4247,39.452,39.3339,39.4066,5100.0
2009-08-20 13:30:00,43.36,43.55,43.36,43.53,3000.0,39.4066,39.5792,39.4066,39.5611,3000.0
2009-08-20 14:00:00,43.58,43.59,43.44,43.5,3700.0,39.6065,39.6156,39.4793,39.5338,3700.0
2009-08-20 14:30:00,43.5,43.5,43.33,43.34,1300.0,39.5338,39.5338,39.3793,39.3884,1300.0
2009-08-20 15:00:00,43.33,43.56,43.22,43.53,50500.0,39.3793,39.5883,39.2793,39.5611,50500.0
2009-08-20 15:30:00,43.54,43.84,43.54,43.71,41800.0,39.5701,39.8428,39.5701,39.7246,41800.0
2009-08-21 09:30:00,43.99,44.24,43.76,43.91,41400.0,39.9791,40.2063,39.7701,39.9064,41400.0
2009-08-21 10:00:00,43.92,44.28,43.86,44.08,12100.0,39.9155,40.2427,39.861,40.0609,12100.0
2009-08-21 10:30:00,44.19,44.28,44.16,44.2,1600.0,40.1609,40.2427,40.1336,40.17,1600.0
2009-08-21 11:00:00,44.22,44.33,44.16,44.22,5700.0,40.1881,40.2881,40.1336,40.1881,5700.0
2009-08-21 11:30:00,44.2,44.26,44.13,44.23,1500.0,40.17,40.2245,40.1064,40.1972,1500.0
2009-08-21 12:00:00,44.17,44.39,44.12,44.38,4500.0,40.1427,40.3426,40.0973,40.3336,4500.0
2009-08-21 12:30:00,44.36,44.5,44.32,44.33,11200.0,40.3154,40.4426,40.279,40.2881,11200.0
2009-08-21 13:00:00,44.39,44.46,44.36,44.41,2800.0,40.3426,40.4063,40.3154,40.3608,2800.0
2009-08-21 13:30:00,44.43,44.45,44.39,44.45,6900.0,40.379,40.3972,40.3426,40.3972,6900.0
2009-08-21 14:00:00,44.45,44.45,44.4,44.4,3500.0,40.3972,40.3972,40.3517,40.3517,3500.0
2009-08-21 14:30:00,44.41,44.42,44.4,44.4,3700.0,40.3608,40.3699,40.3517,40.3517,3700.0
2009-08-21 15:00:00,44.4,44.57,44.4,44.49,7300.0,40.3517,40.5062,40.3517,40.4335,7300.0
2009-08-21 15:30:00,44.45,44.45,44.39,44.42,20600.0,40.3972,40.3972,40.3426,40.3699,20600.0
2009-08-24 09:30:00,44.5,44.6,44.49,44.56,9100.0,40.4426,40.5335,40.4335,40.4971,9100.0
2009-08-24 10:00:00,44.6,44.87,44.55,44.84,3400.0,40.5335,40.7789,40.4881,40.7516,3400.0
2009-08-24 10:30:00,44.86,44.86,44.6,44.68,5400.0,40.7698,40.7698,40.5335,40.6062,5400.0
2009-08-24 11:00:00,44.71,44.86,44.71,44.82,1900.0,40.6335,40.7698,40.6335,40.7334,1900.0
2009-08-24 11:30:00,44.82,44.84,44.77,44.82,2300.0,40.7334,40.7516,40.688,40.7334,2300.0
2009-08-24 12:00:00,44.83,44.84,44.73,44.73,2000.0,40.7425,40.7516,40.6516,40.6516,2000.0
2009-08-24 12:30:00,44.77,44.82,44.64,44.66,2600.0,40.688,40.7334,40.5699,40.588,2600.0
2009-08-24 13:00:00,44.63,44.74,44.41,44.49,3100.0,40.5608,40.6607,40.3608,40.4335,3100.0
2009-08-24 13:30:00,44.48,44.82,44.48,44.8,5100.0,40.4244,40.7334,40.4244,40.7153,5100.0
2009-08-24 14:00:00,44.76,44.8,44.73,44.73,4300.0,40.6789,40.7153,40.6516,40.6516,4300.0
2009-08-24 14:30:00,44.73,44.76,44.7,44.73,2200.0,40.6516,40.6789,40.6244,40.6516,2200.0
2009-08-24 15:00:00,44.74,44.79,44.69,44.78,8200.0,40.6607,40.7062,40.6153,40.6971,8200.0
2009-08-24 15:30:00,44.75,44.83,44.7,44.8,16000.0,40.6698,40.7425,40.6244,40.7153,16000.0
2009-08-25 09:30:00,44.92,44.92,44.45,44.7,8600.0,40.8243,40.8243,40.3972,40.6244,8600.0
2009-08-25 10:00:00,44.73,44.78,44.57,44.59,4800.0,40.6516,40.6971,40.5062,40.5244,4800.0
2009-08-25 10:30:00,44.6,44.86,44.6,44.7,20200.0,40.5335,40.7698,40.5335,40.6244,20200.0
2009-08-25 11:00:00,44.74,44.74,44.69,44.7,5200.0,40.6607,40.6607,40.6153,40.6244,5200.0
2009-08-25 11:30:00,44.7,44.75,44.7,44.7,3400.0,40.6244,40.6698,40.6244,40.6244,3400.0
2009-08-25 12:00:00,44.71,44.76,44.62,44.76,12100.0,40.6335,40.6789,40.5517,40.6789,12100.0
2009-08-25 12:30:00,44.76,44.76,44.7,44.7,2400.0,40.6789,40.6789,40.6244,40.6244,2400.0
2009-08-25 13:00:00,44.72,44.75,44.7,44.7,2100.0,40.6426,40.6698,40.6244,40.6244,2100.0
2009-08-25 13:30:00,44.7,44.87,44.67,44.7,13100.0,40.6244,40.7789,40.5971,40.6244,13100.0
2009-08-25 14:00:00,44.72,44.84,44.72,44.83,2000.0,40.6426,40.7516,40.6426,40.7425,2000.0
2009-08-25 14:30:00,44.81,44.81,44.65,44.76,4800.0,40.7244,40.7244,40.5789,40.6789,4800.0
2009-08-25 15:00:00,44.79,44.98,44.76,44.87,4500.0,40.7062,40.8789,40.6789,40.7789,4500.0
2009-08-25 15:30:00,44.89,44.89,44.65,44.73,12100.0,40.7971,40.7971,40.5789,40.6516,12100.0
2009-08-26 09:30:00,44.76,44.84,44.57,44.84,1800.0,40.6789,40.7516,40.5062,40.7516,1800.0
2009-08-26 10:00:00,44.9,45.2,44.9,45.05,4900.0,40.8061,41.0788,40.8061,40.9425,4900.0
2009-08-26 10:30:00,44.86,45.03,44.81,44.88,6500.0,40.7698,40.9243,40.7244,40.788,6500.0
2009-08-26 11:00:00,44.88,44.88,44.46,44.46,6900.0,40.788,40.788,40.4063,40.4063,6900.0
2009-08-26 11:30:00,44.45,44.46,44.06,44.2,6000.0,40.3972,40.4063,40.0427,40.17,6000.0
2009-08-26 12:00:00,44.12,44.34,44.11,44.28,2200.0,40.0973,40.2972,40.0882,40.2427,2200.0
2009-08-26 12:30:00,44.34,44.34,44.22,44.27,700.0,40.2972,40.2972,40.1881,40.2336,700.0
2009-08-26 13:00:00,44.3,44.3,44.18,44.23,2000.0,40.2609,40.2609,40.1518,40.1972,2000.0
2009-08-26 13:30:00,44.29,44.46,44.29,44.45,3600.0,40.2518,40.4063,40.2518,40.3972,3600.0
2009-08-26 14:00:00,44.46,44.49,44.42,44.49,800.0,40.4063,40.4335,40.3699,40.4335,800.0
2009-08-26 14:30:00,44.5,44.54,44.25,44.28,2300.0,40.4426,40.479,40.2154,40.2427,2300.0
2009-08-26 15:00:00,44.31,44.36,44.25,44.25,10700.0,40.2699,40.3154,40.2154,40.2154,10700.0
2009-08-26 15:30:00,44.26,44.63,44.25,44.6,22000.0,40.2245,40.5608,40.2154,40.5335,22000.0
2009-08-27 09:30:00,44.34,44.56,44.21,44.27,9200.0,40.2972,40.4971,40.1791,40.2336,9200.0
2009-08-27 10:00:00,44.22,44.24,44.05,44.19,13600.0,40.1881,40.2063,40.0336,40.1609,13600.0
2009-08-27 10:30:00,44.24,44.29,44.11,44.22,28400.0,40.2063,40.2518,40.0882,40.1881,28400.0
2009-08-27 11:00:00,44.26,44.45,44.13,44.22,28700.0,40.2245,40.3972,40.1064,40.1881,28700.0
2009-08-27 11:30:00,44.3,44.38,44.12,44.31,5500.0,40.2609,40.3336,40.0973,40.2699,5500.0
2009-08-27 12:00:00,44.32,44.32,44.16,44.27,5200.0,40.279,40.279,40.1336,40.2336,5200.0
2009-08-27 12:30:00,44.36,44.36,44.1,44.12,3900.0,40.3154,40.3154,40.0791,40.0973,3900.0
2009-08-27 13:00:00,44.09,44.11,43.89,43.95,5200.0,40.07,40.0882,39.8882,39.9428,5200.0
2009-08-27 13:30:00,43.89,44.39,43.89,44.29,5600.0,39.8882,40.3426,39.8882,40.2518,5600.0
2009-08-27 14:00:00,44.3,44.34,44.19,44.23,6200.0,40.2609,40.2972,40.1609,40.1972,6200.0
2009-08-27 14:30:00,44.28,44.39,44.2,44.22,7200.0,40.2427,40.3426,40.17,40.1881,7200.0
2009-08-27 15:00:00,44.26,44.28,44.16,44.21,3100.0,40.2245,40.2427,40.1336,40.1791,3100.0
2009-08-27 15:30:00,44.21,44.3,44.15,44.24,18700.0,40.1791,40.2609,40.1245,40.2063,18700.0
2009-08-28 09:30:00,44.7,44.7,44.13,44.13,6500.0,40.6244,40.6244,40.1064,40.1064,6500.0
2009-08-28 10:00:00,44.1,44.1,43.93,43.93,3500.0,40.0791,40.0791,39.9246,39.9246,3500.0
2009-08-28 10:30:00,43.88,44.02,43.71,43.82,4500.0,39.8791,40.0064,39.7246,39.8246,4500.0
2009-08-28 11:00:00,43.93,43.97,43.73,43.87,3700.0,39.9246,39.9609,39.7428,39.8701,3700.0
2009-08-28 11:30:00,43.89,44.04,43.73,43.73,1900.0,39.8882,40.0246,39.7428,39.7428,1900.0
2009-08-28 12:00:00,43.69,43.73,43.48,43.49,6000.0,39.7065,39.7428,39.5156,39.5247,6000.0
2009-08-28 12:30:00,43.45,43.64,43.44,43.57,2200.0,39.4884,39.661,39.4793,39.5974,2200.0
2009-08-28 13:00:00,43.62,43.79,43.61,43.76,1900.0,39.6429,39.7974,39.6338,39.7701,1900.0
2009-08-28 13:30:00,43.8,43.84,43.71,43.73,1000.0,39.8064,39.8428,39.7246,39.7428,1000.0
2009-08-28 14:00:00,43.69,43.92,43.6,43.79,2800.0,39.7065,39.9155,39.6247,39.7974,2800.0
2009-08-28 14:30:00,43.81,43.93,43.77,43.93,1700.0,39.8155,39.9246,39.7792,39.9246,1700.0
2009-08-28 15:00:00,43.88,44.02,43.83,43.95,2800.0,39.8791,40.0064,39.8337,39.9428,2800.0
2009-08-28 15:30:00,43.96,44.0,43.77,43.91,8700.0,39.9519,39.9882,39.7792,39.9064,8700.0
2009-08-31 09:30:00,43.77,44.06,43.52,43.63,6900.0,39.7792,40.0427,39.552,39.6519,6900.0
2009-08-31 10:00:00,43.64,43.64,43.41,43.42,2000.0,39.661,39.661,39.452,39.4611,2000.0
2009-08-31 10:30:00,43.29,43.6,43.29,43.51,2100.0,39.3429,39.6247,39.3429,39.5429,2100.0
2009-08-31 11:00:00,43.58,43.65,43.48,43.51,4500.0,39.6065,39.6701,39.5156,39.5429,4500.0
2009-08-31 11:30:00,43.59,43.59,43.35,43.46,2800.0,39.6156,39.6156,39.3975,39.4974,2800.0
2009-08-31 12:00:00,43.45,43.46,43.22,43.39,2800.0,39.4884,39.4974,39.2793,39.4338,2800.0
2009-08-31 12:30:00,43.39,43.59,43.39,43.53,2000.0,39.4338,39.6156,39.4338,39.5611,2000.0
2009-08-31 13:00:00,43.53,43.59,43.45,43.45,1200.0,39.5611,39.6156,39.4884,39.4884,1200.0
2009-08-31 13:30:00,43.4,43.52,43.4,43.46,1700.0,39.4429,39.552,39.4429,39.4974,1700.0
2009-08-31 14:00:00,43.43,43.49,43.35,43.4,5600.0,39.4702,39.5247,39.3975,39.4429,5600.0
2009-08-31 14:30:00,43.46,43.54,43.43,43.44,6500.0,39.4974,39.5701,39.4702,39.4793,6500.0
2009-08-31 15:00:00,43.37,43.49,43.32,43.38,7500.0,39.4156,39.5247,39.3702,39.4247,7500.0
2009-08-31 15:30:00,43.38,43.55,43.34,43.51,15800.0,39.4247,39.5792,39.3884,39.5429,15800.0
2009-09-01 09:30:00,43.2,43.81,42.77,43.79,14900.0,39.2611,39.8155,38.8704,39.7974,14900.0
2009-09-01 10:00:00,43.76,43.8,43.31,43.41,9400.0,39.7701,39.8064,39.3611,39.452,9400.0
2009-09-01 10:30:00,43.36,43.47,43.11,43.17,7300.0,39.4066,39.5065,39.1794,39.2339,7300.0
2009-09-01 11:00:00,43.11,43.21,42.64,42.64,7600.0,39.1794,39.2702,38.7522,38.7522,7600.0
2009-09-01 11:30:00,42.64,42.83,42.38,42.62,7200.0,38.7522,38.9249,38.5159,38.734,7200.0
2009-09-01 12:00:00,42.66,42.68,42.46,42.62,5200.0,38.7704,38.7886,38.5886,38.734,5200.0
2009-09-01 12:30:00,42.65,42.79,42.65,42.76,3200.0,38.7613,38.8885,38.7613,38.8613,3200.0
2009-09-01 13:00:00,42.76,42.82,42.52,42.82,3200.0,38.8613,38.9158,38.6431,38.9158,3200.0
2009-09-01 13:30:00,42.79,42.93,42.63,42.91,7700.0,38.8885,39.0158,38.7431,38.9976,7700.0
2009-09-01 14:00:00,42.94,43.02,42.91,42.98,2400.0,39.0249,39.0976,38.9976,39.0612,2400.0
2009-09-01 14:30:00,42.96,43.03,42.72,42.85,2800.0,39.043,39.1066,38.8249,38.9431,2800.0
2009-09-01 15:00:00,42.87,42.93,42.77,42.77,3700.0,38.9612,39.0158,38.8704,38.8704,3700.0
2009-09-01 15:30:00,42.77,43.07,42.76,42.82,16200.0,38.8704,39.143,38.8613,38.9158,16200.0
2009-09-02 09:30:00,42.9,43.02,42.52,42.84,6800.0,38.9885,39.0976,38.6431,38.934,6800.0
2009-09-02 10:00:00,42.78,42.78,42.51,42.58,4500.0,38.8794,38.8794,38.6341,38.6977,4500.0
2009-09-02 10:30:00,42.55,42.78,42.5,42.51,1700.0,38.6704,38.8794,38.625,38.6341,1700.0
2009-09-02 11:00:00,42.5,42.64,42.5,42.64,2300.0,38.625,38.7522,38.625,38.7522,2300.0
2009-09-02 11:30:00,42.58,42.58,42.49,42.49,2200.0,38.6977,38.6977,38.6159,38.6159,2200.0
2009-09-02 12:00:00,42.42,42.57,42.41,42.46,800.0,38.5523,38.6886,38.5432,38.5886,800.0
2009-09-02 12:30:00,42.48,42.49,42.42,42.42,2300.0,38.6068,38.6159,38.5523,38.5523,2300.0
2009-09-02 13:00:00,42.39,42.48,42.37,42.47,1500.0,38.525,38.6068,38.5068,38.5977,1500.0
2009-09-02 13:30:00,42.43,42.43,42.07,42.07,4300.0,38.5614,38.5614,38.2342,38.2342,4300.0
2009-09-02 14:00:00,42.1,42.17,42.0,42.17,8500.0,38.2614,38.3251,38.1706,38.3251,8500.0
2009-09-02 14:30:00,42.19,42.25,42.02,42.03,7700.0,38.3432,38.3978,38.1887,38.1978,7700.0
2009-09-02 15:00:00,42.02,42.27,42.0,42.01,12100.0,38.1887,38.4159,38.1706,38.1796,12100.0
2009-09-02 15:30:00,42.04,42.06,41.89,42.01,35800.0,38.2069,38.2251,38.0706,38.1796,35800.0
2009-09-03 09:30:00,42.35,42.35,41.51,41.83,17600.0,38.4886,38.4886,37.7252,38.0161,17600.0
2009-09-03 10:00:00,41.71,41.78,41.46,41.59,5100.0,37.907,37.9706,37.6798,37.7979,5100.0
2009-09-03 10:30:00,41.64,41.85,41.58,41.76,1200.0,37.8434,38.0342,37.7889,37.9524,1200.0
2009-09-03 11:00:00,41.83,42.37,41.81,42.18,7900.0,38.0161,38.5068,37.9979,38.3341,7900.0
2009-09-03 11:30:00,42.2,42.2,42.07,42.08,3700.0,38.3523,38.3523,38.2342,38.2433,3700.0
2009-09-03 12:00:00,42.07,42.08,42.04,42.04,1300.0,38.2342,38.2433,38.2069,38.2069,1300.0
2009-09-03 12:30:00,42.03,42.03,41.74,41.74,1600.0,38.1978,38.1978,37.9343,37.9343,1600.0
2009-09-03 13:00:00,41.89,41.98,41.85,41.98,4900.0,38.0706,38.1524,38.0342,38.1524,4900.0
2009-09-03 13:30:00,41.99,42.01,41.84,41.84,3200.0,38.1615,38.1796,38.0251,38.0251,3200.0
2009-09-03 14:00:00,41.89,41.96,41.89,41.96,3700.0,38.0706,38.1342,38.0706,38.1342,3700.0
2009-09-03 14:30:00,41.96,42.0,41.88,42.0,2000.0,38.1342,38.1706,38.0615,38.1706,2000.0
2009-09-03 15:00:00,42.03,42.05,41.94,42.02,4200.0,38.1978,38.216,38.116,38.1887,4200.0
2009-09-03 15:30:00,41.97,42.07,41.87,41.88,34200.0,38.1433,38.2342,38.0524,38.0615,34200.0
2009-09-04 09:30:00,41.97,42.07,41.86,41.96,3800.0,38.1433,38.2342,38.0433,38.1342,3800.0
2009-09-04 10:00:00,41.97,42.23,41.94,42.23,5400.0,38.1433,38.3796,38.116,38.3796,5400.0
2009-09-04 10:30:00,42.21,42.21,41.92,41.92,5000.0,38.3614,38.3614,38.0979,38.0979,5000.0
2009-09-04 11:00:00,41.93,41.94,41.71,41.79,5600.0,38.1069,38.116,37.907,37.9797,5600.0
2009-09-04 11:30:00,41.78,41.85,41.73,41.8,2600.0,37.9706,38.0342,37.9252,37.9888,2600.0
2009-09-04 12:00:00,41.84,42.34,41.81,42.34,5100.0,38.0251,38.4796,37.9979,38.4796,5100.0
2009-09-04 12:30:00,42.33,42.42,42.32,42.32,2800.0,38.4705,38.5523,38.4614,38.4614,2800.0
2009-09-04 13:00:00,42.27,42.64,42.22,42.59,3600.0,38.4159,38.7522,38.3705,38.7068,3600.0
2009-09-04 13:30:00,42.57,42.61,42.16,42.23,4500.0,38.6886,38.7249,38.316,38.3796,4500.0
2009-09-04 14:00:00,42.17,42.2,41.92,41.98,8300.0,38.3251,38.3523,38.0979,38.1524,8300.0
2009-09-04 14:30:00,41.98,42.01,41.77,41.97,6800.0,38.1524,38.1796,37.9615,38.1433,6800.0
2009-09-04 15:00:00,41.94,42.24,41.94,42.24,6000.0,38.116,38.3887,38.116,38.3887,6000.0
2009-09-04 15:30:00,42.24,42.54,42.21,42.48,19000.0,38.3887,38.6613,38.3614,38.6068,19000.0
2009-09-08 09:30:00,42.68,42.83,41.6,41.92,8100.0,38.7886,38.9249,37.807,38.0979,8100.0
2009-09-08 10:00:00,41.78,42.34,41.72,42.3,3100.0,37.9706,38.4796,37.9161,38.4432,3100.0
2009-09-08 10:30:00,42.31,42.33,41.82,41.98,4400.0,38.4523,38.4705,38.007,38.1524,4400.0
2009-09-08 11:00:00,42.04,42.37,41.82,42.24,94600.0,38.2069,38.5068,38.007,38.3887,94600.0
2009-09-08 11:30:00,42.28,42.38,42.19,42.38,2500.0,38.425,38.5159,38.3432,38.5159,2500.0
2009-09-08 12:00:00,42.36,42.47,42.25,42.3,4400.0,38.4977,38.5977,38.3978,38.4432,4400.0
2009-09-08 12:30:00,42.25,42.33,42.2,42.28,3200.0,38.3978,38.4705,38.3523,38.425,3200.0
2009-09-08 13:00:00,42.29,42.38,42.25,42.33,3100.0,38.4341,38.5159,38.3978,38.4705,3100.0
2009-09-08 13:30:00,42.34,42.55,42.34,42.51,3700.0,38.4796,38.6704,38.4796,38.6341,3700.0
2009-09-08 14:00:00,42.54,42.6,42.3,42.33,5700.0,38.6613,38.7159,38.4432,38.4705,5700.0
2009-09-08 14:30:00,42.3,42.38,42.26,42.29,3600.0,38.4432,38.5159,38.4069,38.4341,3600.0
2009-09-08 15:00:00,42.28,42.4,42.25,42.3,10500.0,38.425,38.5341,38.3978,38.4432,10500.0
2009-09-08 15:30:00,42.33,42.33,42.02,42.08,26000.0,38.4705,38.4705,38.1887,38.2433,26000.0
2009-09-09 09:30:00,42.26,42.42,42.11,42.37,4800.0,38.4069,38.5523,38.2705,38.5068,4800.0
2009-09-09 10:00:00,42.38,42.59,42.38,42.42,4800.0,38.5159,38.7068,38.5159,38.5523,4800.0
2009-09-09 10:30:00,42.41,42.41,42.26,42.3,3100.0,38.5432,38.5432,38.4069,38.4432,3100.0
2009-09-09 11:00:00,42.29,42.69,42.25,42.69,6700.0,38.4341,38.7976,38.3978,38.7976,6700.0
2009-09-09 11:30:00,42.78,43.1,42.78,43.03,6200.0,38.8794,39.1703,38.8794,39.1066,6200.0
2009-09-09 12:00:00,43.02,43.02,42.85,42.89,2900.0,39.0976,39.0976,38.9431,38.9794,2900.0
2009-09-09 12:30:00,42.92,43.0,42.92,43.0,3300.0,39.0067,39.0794,39.0067,39.0794,3300.0
2009-09-09 13:00:00,43.0,43.33,42.98,43.2,6100.0,39.0794,39.3793,39.0612,39.2611,6100.0
2009-09-09 13:30:00,43.23,43.32,43.06,43.07,4300.0,39.2884,39.3702,39.1339,39.143,4300.0
2009-09-09 14:00:00,43.06,43.21,42.85,42.89,11400.0,39.1339,39.2702,38.9431,38.9794,11400.0
2009-09-09 14:30:00,42.9,42.94,42.89,42.94,4800.0,38.9885,39.0249,38.9794,39.0249,4800.0
2009-09-09 15:00:00,42.94,43.09,42.94,43.07,4600.0,39.0249,39.1612,39.0249,39.143,4600.0
2009-09-09 15:30:00,43.08,43.14,43.04,43.08,16600.0,39.1521,39.2066,39.1157,39.1521,16600.0
2009-09-10 09:30:00,43.13,43.32,42.8,43.1,3300.0,39.1975,39.3702,38.8976,39.1703,3300.0
2009-09-10 10:00:00,43.18,43.42,43.18,43.42,8400.0,39.243,39.4611,39.243,39.4611,8400.0
2009-09-10 10:30:00,43.4,43.46,43.39,43.46,2000.0,39.4429,39.4974,39.4338,39.4974,2000.0
2009-09-10 11:00:00,43.42,43.77,43.34,43.77,3300.0,39.4611,39.7792,39.3884,39.7792,3300.0
2009-09-10 11:30:00,43.68,43.75,43.57,43.57,11200.0,39.6974,39.761,39.5974,39.5974,11200.0
2009-09-10 12:00:00,43.64,43.64,43.54,43.55,3500.0,39.661,39.661,39.5701,39.5792,3500.0
2009-09-10 12:30:00,43.55,43.65,43.52,43.65,2800.0,39.5792,39.6701,39.552,39.6701,2800.0
2009-09-10 13:00:00,43.65,43.8,43.63,43.77,2400.0,39.6701,39.8064,39.6519,39.7792,2400.0
2009-09-10 13:30:00,43.77,44.0,43.76,44.0,3300.0,39.7792,39.9882,39.7701,39.9882,3300.0
2009-09-10 14:00:00,43.99,44.0,43.77,43.77,3700.0,39.9791,39.9882,39.7792,39.7792,3700.0
2009-09-10 14:30:00,43.76,43.82,43.76,43.78,2400.0,39.7701,39.8246,39.7701,39.7883,2400.0
2009-09-10 15:00:00,43.79,43.8,43.71,43.76,4000.0,39.7974,39.8064,39.7246,39.7701,4000.0
2009-09-10 15:30:00,43.77,44.0,43.76,43.96,11100.0,39.7792,39.9882,39.7701,39.9519,11100.0
2009-09-11 09:30:00,43.87,43.87,43.39,43.61,3300.0,39.8701,39.8701,39.4338,39.6338,3300.0
2009-09-11 10:00:00,43.69,43.78,43.63,43.65,4300.0,39.7065,39.7883,39.6519,39.6701,4300.0
2009-09-11 10:30:00,43.73,43.81,43.65,43.81,1200.0,39.7428,39.8155,39.6701,39.8155,1200.0
2009-09-11 11:00:00,43.7,43.7,43.49,43.53,1600.0,39.7156,39.7156,39.5247,39.5611,1600.0
2009-09-11 11:30:00,43.56,43.77,43.55,43.75,3500.0,39.5883,39.7792,39.5792,39.761,3500.0
2009-09-11 12:00:00,43.7,43.99,43.7,43.89,4900.0,39.7156,39.9791,39.7156,39.8882,4900.0
2009-09-11 12:30:00,43.92,44.05,43.86,43.96,5100.0,39.9155,40.0336,39.861,39.9519,5100.0
2009-09-11 13:00:00,43.91,43.91,43.78,43.87,2200.0,39.9064,39.9064,39.7883,39.8701,2200.0
2009-09-11 13:30:00,43.85,43.86,43.55,43.58,2300.0,39.8519,39.861,39.5792,39.6065,2300.0
2009-09-11 14:00:00,43.68,43.77,43.65,43.68,1700.0,39.6974,39.7792,39.6701,39.6974,1700.0
2009-09-11 14:30:00,43.66,43.69,43.57,43.57,1300.0,39.6792,39.7065,39.5974,39.5974,1300.0
2009-09-11 15:00:00,43.61,43.88,43.59,43.88,6200.0,39.6338,39.8791,39.6156,39.8791,6200.0
2009-09-11 15:30:00,43.88,43.96,43.76,43.8,16400.0,39.8791,39.9519,39.7701,39.8064,16400.0
2009-09-14 09:30:00,43.75,44.21,43.68,44.04,4600.0,39.761,40.1791,39.6974,40.0246,4600.0
2009-09-14 10:00:00,44.04,44.05,43.81,43.89,2100.0,40.0246,40.0336,39.8155,39.8882,2100.0
2009-09-14 10:30:00,43.84,43.91,43.78,43.88,1600.0,39.8428,39.9064,39.7883,39.8791,1600.0
2009-09-14 11:00:00,43.91,44.01,43.9,43.98,3400.0,39.9064,39.9973,39.8973,39.97,3400.0
2009-09-14 11:30:00,43.92,43.99,43.92,43.99,800.0,39.9155,39.9791,39.9155,39.9791,800.0
2009-09-14 12:00:00,43.97,44.0,43.97,43.97,1000.0,39.9609,39.9882,39.9609,39.9609,1000.0
2009-09-14 12:30:00,43.99,43.99,43.98,43.98,500.0,39.9791,39.9791,39.97,39.97,500.0
2009-09-14 13:00:00,43.98,43.98,43.9,43.93,1500.0,39.97,39.97,39.8973,39.9246,1500.0
2009-09-14 13:30:00,43.99,44.01,43.86,43.89,800.0,39.9791,39.9973,39.861,39.8882,800.0
2009-09-14 14:00:00,43.81,43.95,43.77,43.95,1500.0,39.8155,39.9428,39.7792,39.9428,1500.0
2009-09-14 14:30:00,44.08,44.08,43.85,43.94,1500.0,40.0609,40.0609,39.8519,39.9337,1500.0
2009-09-14 15:00:00,43.88,43.91,43.7,43.7,2800.0,39.8791,39.9064,39.7156,39.7156,2800.0
2009-09-14 15:30:00,43.71,43.97,43.71,43.87,8700.0,39.7246,39.9609,39.7246,39.8701,8700.0
2009-09-15 09:30:00,43.98,44.12,43.52,43.77,5400.0,39.97,40.0973,39.552,39.7792,5400.0
2009-09-15 10:00:00,43.66,43.8,43.55,43.74,4200.0,39.6792,39.8064,39.5792,39.7519,4200.0
2009-09-15 10:30:00,43.79,43.8,43.72,43.76,2600.0,39.7974,39.8064,39.7337,39.7701,2600.0
2009-09-15 11:00:00,43.8,43.8,43.67,43.73,2500.0,39.8064,39.8064,39.6883,39.7428,2500.0
2009-09-15 11:30:00,43.77,44.03,43.77,44.03,3700.0,39.7792,40.0155,39.7792,40.0155,3700.0
2009-09-15 12:00:00,44.01,44.03,43.95,44.03,2300.0,39.9973,40.0155,39.9428,40.0155,2300.0
2009-09-15 12:30:00,43.99,44.05,43.98,44.0,1000.0,39.9791,40.0336,39.97,39.9882,1000.0
2009-09-15 13:00:00,44.01,44.23,43.99,44.23,3300.0,39.9973,40.1972,39.9791,40.1972,3300.0
2009-09-15 13:30:00,44.15,44.23,44.1,44.12,2200.0,40.1245,40.1972,40.0791,40.0973,2200.0
2009-09-15 14:00:00,44.15,44.19,44.08,44.19,1400.0,40.1245,40.1609,40.0609,40.1609,1400.0
2009-09-15 14:30:00,44.23,44.26,44.08,44.1,2600.0,40.1972,40.2245,40.0609,40.0791,2600.0
2009-09-15 15:00:00,44.1,44.11,44.0,44.05,3000.0,40.0791,40.0882,39.9882,40.0336,3000.0
2009-09-15 15:30:00,44.05,44.05,43.79,44.01,9300.0,40.0336,40.0336,39.7974,39.9973,9300.0
2009-09-16 09:30:00,44.04,44.27,43.38,43.54,2900.0,40.0246,40.2336,39.4247,39.5701,2900.0
2009-09-16 10:00:00,43.58,43.76,43.55,43.71,1500.0,39.6065,39.7701,39.5792,39.7246,1500.0
2009-09-16 10:30:00,43.75,44.2,43.75,43.89,1800.0,39.761,40.17,39.761,39.8882,1800.0
2009-09-16 11:00:00,43.86,43.94,43.84,43.94,1100.0,39.861,39.9337,39.8428,39.9337,1100.0
2009-09-16 11:30:00,43.78,44.09,43.78,44.09,1900.0,39.7883,40.07,39.7883,40.07,1900.0
2009-09-16 12:00:00,44.08,44.27,44.01,44.13,1500.0,40.0609,40.2336,39.9973,40.1064,1500.0
2009-09-16 12:30:00,44.06,44.06,43.89,43.89,3500.0,40.0427,40.0427,39.8882,39.8882,3500.0
2009-09-16 13:00:00,43.82,44.01,43.77,44.01,1500.0,39.8246,39.9973,39.7792,39.9973,1500.0
2009-09-16 13:30:00,44.04,44.2,43.9,44.09,3700.0,40.0246,40.17,39.8973,40.07,3700.0
2009-09-16 14:00:00,44.09,44.14,43.97,44.04,2800.0,40.07,40.1154,39.9609,40.0246,2800.0
2009-09-16 14:30:00,44.05,44.24,44.03,44.18,2000.0,40.0336,40.2063,40.0155,40.1518,2000.0
2009-09-16 15:00:00,44.19,44.22,43.95,44.13,3000.0,40.1609,40.1881,39.9428,40.1064,3000.0
2009-09-16 15:30:00,44.11,44.28,44.08,44.25,8000.0,40.0882,40.2427,40.0609,40.2154,8000.0
2009-09-17 09:30:00,44.35,44.48,44.16,44.41,1600.0,40.3063,40.4244,40.1336,40.3608,1600.0
2009-09-17 10:00:00,44.43,44.75,44.43,44.53,4800.0,40.379,40.6698,40.379,40.4699,4800.0
2009-09-17 10:30:00,44.53,44.75,44.46,44.61,4400.0,40.4699,40.6698,40.4063,40.5426,4400.0
2009-09-17 11:00:00,44.73,44.76,44.71,44.75,2800.0,40.6516,40.6789,40.6335,40.6698,2800.0
2009-09-17 11:30:00,44.77,44.87,44.7,44.87,4400.0,40.688,40.7789,40.6244,40.7789,4400.0
2009-09-17 12:00:00,44.91,45.09,44.83,45.05,10200.0,40.8152,40.9788,40.7425,40.9425,10200.0
2009-09-17 12:30:00,45.04,45.04,44.83,44.83,6600.0,40.9334,40.9334,40.7425,40.7425,6600.0
2009-09-17 13:00:00,44.86,45.03,44.8,44.98,3100.0,40.7698,40.9243,40.7153,40.8789,3100.0
2009-09-17 13:30:00,44.99,45.04,44.93,44.97,3600.0,40.8879,40.9334,40.8334,40.8698,3600.0
2009-09-17 14:00:00,44.96,45.01,44.93,44.95,4000.0,40.8607,40.9061,40.8334,40.8516,4000.0
2009-09-17 14:30:00,44.98,45.0,44.94,44.96,4700.0,40.8789,40.897,40.8425,40.8607,4700.0
2009-09-17 15:00:00,44.94,44.95,44.72,44.86,11000.0,40.8425,40.8516,40.6426,40.7698,11000.0
2009-09-17 15:30:00,44.86,44.86,44.46,44.62,20300.0,40.7698,40.7698,40.4063,40.5517,20300.0
2009-09-18 09:30:00,44.66,44.94,44.61,44.85,56400.0,40.588,40.8425,40.5426,40.7607,56400.0
2009-09-18 10:00:00,44.84,44.9,44.56,44.59,8100.0,40.7516,40.8061,40.4971,40.5244,8100.0
2009-09-18 10:30:00,44.65,44.73,44.3,44.36,3700.0,40.5789,40.6516,40.2609,40.3154,3700.0
2009-09-18 11:00:00,44.45,44.73,44.36,44.67,2400.0,40.3972,40.6516,40.3154,40.5971,2400.0
2009-09-18 11:30:00,44.66,45.17,44.63,44.95,4900.0,40.588,41.0515,40.5608,40.8516,4900.0
2009-09-18 12:00:00,44.79,45.25,44.64,45.25,4000.0,40.7062,41.1242,40.5699,41.1242,4000.0
2009-09-18 12:30:00,45.24,45.27,45.08,45.16,4000.0,41.1151,41.1424,40.9697,41.0424,4000.0
2009-09-18 13:00:00,45.2,45.2,45.16,45.17,5200.0,41.0788,41.0788,41.0424,41.0515,5200.0
2009-09-18 13:30:00,45.17,45.18,45.05,45.13,3900.0,41.0515,41.0606,40.9425,41.0152,3900.0
2009-09-18 14:00:00,45.11,45.18,45.04,45.07,6300.0,40.997,41.0606,40.9334,40.9606,6300.0
2009-09-18 14:30:00,45.06,45.1,44.93,45.02,3100.0,40.9516,40.9879,40.8334,40.9152,3100.0
2009-09-18 15:00:00,45.03,45.09,44.93,45.04,8600.0,40.9243,40.9788,40.8334,40.9334,8600.0
2009-09-18 15:30:00,45.04,45.07,44.91,45.02,19700.0,40.9334,40.9606,40.8152,40.9152,19700.0
2009-09-21 09:30:00,44.8,45.13,44.56,44.97,5700.0,40.7153,41.0152,40.4971,40.8698,5700.0
2009-09-21 10:00:00,44.96,45.0,44.93,44.95,2300.0,40.8607,40.897,40.8334,40.8516,2300.0
2009-09-21 10:30:00,44.94,45.13,44.93,45.02,4700.0,40.8425,41.0152,40.8334,40.9152,4700.0
2009-09-21 11:00:00,44.96,45.03,44.96,45.03,2600.0,40.8607,40.9243,40.8607,40.9243,2600.0
2009-09-21 11:30:00,44.99,45.06,44.99,45.01,2100.0,40.8879,40.9516,40.8879,40.9061,2100.0
2009-09-21 12:00:00,45.04,45.04,44.86,44.97,2500.0,40.9334,40.9334,40.7698,40.8698,2500.0
2009-09-21 12:30:00,44.98,45.0,44.95,44.98,2000.0,40.8789,40.897,40.8516,40.8789,2000.0
2009-09-21 13:00:00,44.98,45.11,44.98,45.11,17300.0,40.8789,40.997,40.8789,40.997,17300.0
2009-09-21 13:30:00,45.1,45.25,45.1,45.21,3600.0,40.9879,41.1242,40.9879,41.0879,3600.0
2009-09-21 14:00:00,45.3,45.3,44.96,44.96,5900.0,41.1697,41.1697,40.8607,40.8607,5900.0
2009-09-21 14:30:00,44.96,45.04,44.96,45.01,2600.0,40.8607,40.9334,40.8607,40.9061,2600.0
2009-09-21 15:00:00,44.95,45.06,44.9,44.99,4200.0,40.8516,40.9516,40.8061,40.8879,4200.0
2009-09-21 15:30:00,44.96,45.1,44.84,45.0,9000.0,40.8607,40.9879,40.7516,40.897,9000.0
2009-09-22 09:30:00,45.1,45.43,44.55,44.57,11500.0,40.9879,41.2878,40.4881,40.5062,11500.0
2009-09-22 10:00:00,44.56,44.58,44.37,44.46,2300.0,40.4971,40.5153,40.3245,40.4063,2300.0
2009-09-22 10:30:00,44.4,44.56,44.4,44.52,1700.0,40.3517,40.4971,40.3517,40.4608,1700.0
2009-09-22 11:00:00,44.48,44.52,44.15,44.27,5100.0,40.4244,40.4608,40.1245,40.2336,5100.0
2009-09-22 11:30:00,44.27,44.28,44.0,44.03,6600.0,40.2336,40.2427,39.9882,40.0155,6600.0
2009-09-22 12:00:00,44.05,44.24,44.05,44.22,4000.0,40.0336,40.2063,40.0336,40.1881,4000.0
2009-09-22 12:30:00,44.27,44.68,44.27,44.52,3100.0,40.2336,40.6062,40.2336,40.4608,3100.0
2009-09-22 13:00:00,44.44,44.47,44.15,44.27,3000.0,40.3881,40.4154,40.1245,40.2336,3000.0
2009-09-22 13:30:00,44.25,44.4,44.2,44.38,2800.0,40.2154,40.3517,40.17,40.3336,2800.0
2009-09-22 14:00:00,44.38,44.38,44.24,44.24,11000.0,40.3336,40.3336,40.2063,40.2063,11000.0
2009-09-22 14:30:00,44.27,44.33,44.21,44.21,8600.0,40.2336,40.2881,40.1791,40.1791,8600.0
2009-09-22 15:00:00,44.23,44.39,44.23,44.38,8800.0,40.1972,40.3426,40.1972,40.3336,8800.0
2009-09-22 15:30:00,44.42,44.72,44.42,44.5,28100.0,40.3699,40.6426,40.3699,40.4426,28100.0
2009-09-23 09:30:00,44.59,44.59,44.26,44.32,3000.0,40.5244,40.5244,40.2245,40.279,3000.0
2009-09-23 10:00:00,44.32,44.44,44.32,44.36,3600.0,40.279,40.3881,40.279,40.3154,3600.0
2009-09-23 10:30:00,44.34,44.72,44.26,44.5,7600.0,40.2972,40.6426,40.2245,40.4426,7600.0
2009-09-23 11:00:00,44.46,44.51,44.42,44.5,5100.0,40.4063,40.4517,40.3699,40.4426,5100.0
2009-09-23 11:30:00,44.7,44.83,44.64,44.83,2200.0,40.6244,40.7425,40.5699,40.7425,2200.0
2009-09-23 12:00:00,44.9,45.06,44.9,45.05,2100.0,40.8061,40.9516,40.8061,40.9425,2100.0
2009-09-23 12:30:00,45.06,45.06,44.7,44.78,5800.0,40.9516,40.9516,40.6244,40.6971,5800.0
2009-09-23 13:00:00,44.77,45.08,44.77,45.03,2900.0,40.688,40.9697,40.688,40.9243,2900.0
2009-09-23 13:30:00,45.11,45.18,45.09,45.14,1700.0,40.997,41.0606,40.9788,41.0243,1700.0
2009-09-23 14:00:00,45.13,45.18,44.97,45.13,3300.0,41.0152,41.0606,40.8698,41.0152,3300.0
2009-09-23 14:30:00,45.09,45.32,44.9,44.9,8300.0,40.9788,41.1879,40.8061,40.8061,8300.0
2009-09-23 15:00:00,44.97,45.0,44.61,44.61,6000.0,40.8698,40.897,40.5426,40.5426,6000.0
2009-09-23 15:30:00,44.6,44.66,44.44,44.46,13800.0,40.5335,40.588,40.3881,40.4063,13800.0
2009-09-24 09:30:00,44.47,44.65,44.34,44.5,4000.0,40.4154,40.5789,40.2972,40.4426,4000.0
2009-09-24 10:00:00,44.54,44.54,43.92,44.21,3400.0,40.479,40.479,39.9155,40.1791,3400.0
2009-09-24 10:30:00,44.2,44.46,44.11,44.37,6900.0,40.17,40.4063,40.0882,40.3245,6900.0
2009-09-24 11:00:00,44.39,44.46,44.36,44.39,900.0,40.3426,40.4063,40.3154,40.3426,900.0
2009-09-24 11:30:00,44.42,44.49,44.2,44.2,2200.0,40.3699,40.4335,40.17,40.17,2200.0
2009-09-24 12:00:00,44.21,44.29,44.19,44.19,1500.0,40.1791,40.2518,40.1609,40.1609,1500.0
2009-09-24 12:30:00,44.12,44.19,44.0,44.08,1400.0,40.0973,40.1609,39.9882,40.0609,1400.0
2009-09-24 13:00:00,44.13,44.28,44.13,44.28,2500.0,40.1064,40.2427,40.1064,40.2427,2500.0
2009-09-24 13:30:00,44.33,44.33,44.15,44.22,1700.0,40.2881,40.2881,40.1245,40.1881,1700.0
2009-09-24 14:00:00,44.22,44.44,44.2,44.33,3700.0,40.1881,40.3881,40.17,40.2881,3700.0
2009-09-24 14:30:00,44.36,44.42,44.31,44.42,2300.0,40.3154,40.3699,40.2699,40.3699,2300.0
2009-09-24 15:00:00,44.48,44.49,44.32,44.33,4100.0,40.4244,40.4335,40.279,40.2881,4100.0
2009-09-24 15:30:00,44.33,44.4,44.3,44.38,8500.0,40.2881,40.3517,40.2609,40.3336,8500.0
2009-09-25 09:30:00,44.3,44.58,43.99,44.34,5100.0,40.2609,40.5153,39.9791,40.2972,5100.0
2009-09-25 10:00:00,44.28,44.44,43.97,44.04,4200.0,40.2427,40.3881,39.9609,40.0246,4200.0
2009-09-25 10:30:00,44.02,44.05,43.86,43.89,4100.0,40.0064,40.0336,39.861,39.8882,4100.0
2009-09-25 11:00:00,43.83,43.94,43.8,43.88,2300.0,39.8337,39.9337,39.8064,39.8791,2300.0
2009-09-25 11:30:00,43.85,44.08,43.81,44.06,1600.0,39.8519,40.0609,39.8155,40.0427,1600.0
2009-09-25 12:00:00,43.85,43.88,43.56,43.88,3000.0,39.8519,39.8791,39.5883,39.8791,3000.0
2009-09-25 12:30:00,43.88,43.91,43.82,43.82,1200.0,39.8791,39.9064,39.8246,39.8246,1200.0
2009-09-25 13:00:00,43.81,43.99,43.7,43.72,5000.0,39.8155,39.9791,39.7156,39.7337,5000.0
2009-09-25 13:30:00,43.76,44.03,43.76,43.97,3500.0,39.7701,40.0155,39.7701,39.9609,3500.0
2009-09-25 14:00:00,43.98,44.17,43.98,44.01,2000.0,39.97,40.1427,39.97,39.9973,2000.0
2009-09-25 14:30:00,44.02,44.03,43.97,44.03,2100.0,40.0064,40.0155,39.9609,40.0155,2100.0
2009-09-25 15:00:00,44.08,44.15,43.98,43.98,3400.0,40.0609,40.1245,39.97,39.97,3400.0
2009-09-25 15:30:00,44.04,44.04,43.77,43.87,10100.0,40.0246,40.0246,39.7792,39.8701,10100.0
2009-09-28 09:30:00,44.21,44.78,43.99,44.78,3500.0,40.1791,40.6971,39.9791,40.6971,3500.0
2009-09-28 10:00:00,44.79,45.39,44.79,45.37,5400.0,40.7062,41.2515,40.7062,41.2333,5400.0
2009-09-28 10:30:00,45.37,45.43,45.0,45.34,4800.0,41.2333,41.2878,40.897,41.206,4800.0
2009-09-28 11:00:00,45.3,45.45,45.26,45.37,3900.0,41.1697,41.306,41.1333,41.2333,3900.0
2009-09-28 11:30:00,45.37,45.43,45.26,45.38,2100.0,41.2333,41.2878,41.1333,41.2424,2100.0
2009-09-28 12:00:00,45.41,45.77,45.41,45.7,4500.0,41.2696,41.5968,41.2696,41.5332,4500.0
2009-09-28 12:30:00,45.69,45.85,45.45,45.46,5500.0,41.5241,41.6695,41.306,41.3151,5500.0
2009-09-28 13:00:00,45.47,45.68,45.47,45.51,1500.0,41.3242,41.515,41.3242,41.3605,1500.0
2009-09-28 13:30:00,45.56,45.74,45.46,45.47,2400.0,41.406,41.5696,41.3151,41.3242,2400.0
2009-09-28 14:00:00,45.53,45.53,45.29,45.37,4100.0,41.3787,41.3787,41.1606,41.2333,4100.0
2009-09-28 14:30:00,45.36,45.45,45.35,45.45,2200.0,41.2242,41.306,41.2151,41.306,2200.0
2009-09-28 15:00:00,45.44,45.44,45.33,45.35,2900.0,41.2969,41.2969,41.1969,41.2151,2900.0
2009-09-28 15:30:00,45.29,45.29,45.02,45.16,10100.0,41.1606,41.1606,40.9152,41.0424,10100.0
2009-09-29 09:30:00,45.11,45.11,44.65,44.75,4000.0,40.997,40.997,40.5789,40.6698,4000.0
2009-09-29 10:00:00,44.79,44.86,44.62,44.7,4300.0,40.7062,40.7698,40.5517,40.6244,4300.0
2009-09-29 10:30:00,44.75,44.75,44.46,44.46,6200.0,40.6698,40.6698,40.4063,40.4063,6200.0
2009-09-29 11:00:00,44.51,44.51,44.36,44.39,1900.0,40.4517,40.4517,40.3154,40.3426,1900.0
2009-09-29 11:30:00,44.45,44.67,44.45,44.59,3200.0,40.3972,40.5971,40.3972,40.5244,3200.0
2009-09-29 12:00:00,44.58,44.59,44.47,44.47,2100.0,40.5153,40.5244,40.4154,40.4154,2100.0
2009-09-29 12:30:00,44.55,44.6,44.42,44.5,40400.0,40.4881,40.5335,40.3699,40.4426,40400.0
2009-09-29 13:00:00,44.5,44.65,44.5,44.65,1900.0,40.4426,40.5789,40.4426,40.5789,1900.0
2009-09-29 13:30:00,44.54,44.66,44.54,44.64,1200.0,40.479,40.588,40.479,40.5699,1200.0
2009-09-29 14:00:00,44.63,44.63,44.5,44.54,1400.0,40.5608,40.5608,40.4426,40.479,1400.0
2009-09-29 14:30:00,44.57,44.74,44.52,44.69,38000.0,40.5062,40.6607,40.4608,40.6153,38000.0
2009-09-29 15:00:00,44.73,44.93,44.73,44.85,9600.0,40.6516,40.8334,40.6516,40.7607,9600.0
2009-09-29 15:30:00,44.84,44.84,44.52,44.59,69100.0,40.7516,40.7516,40.4608,40.5244,69100.0
2009-09-30 09:30:00,44.56,44.56,43.2,43.31,7200.0,40.4971,40.4971,39.2611,39.3611,7200.0
2009-09-30 10:00:00,43.35,43.61,43.35,43.53,1200.0,39.3975,39.6338,39.3975,39.5611,1200.0
2009-09-30 10:30:00,43.52,43.67,43.52,43.57,1700.0,39.552,39.6883,39.552,39.5974,1700.0
2009-09-30 11:00:00,43.58,43.9,43.58,43.69,4100.0,39.6065,39.8973,39.6065,39.7065,4100.0
2009-09-30 11:30:00,43.81,43.81,43.61,43.69,2400.0,39.8155,39.8155,39.6338,39.7065,2400.0
2009-09-30 12:00:00,43.67,43.67,43.51,43.54,4500.0,39.6883,39.6883,39.5429,39.5701,4500.0
2009-09-30 12:30:00,43.56,43.9,43.56,43.9,900.0,39.5883,39.8973,39.5883,39.8973,900.0
2009-09-30 13:00:00,44.02,44.5,44.02,44.12,2900.0,40.0064,40.4426,40.0064,40.0973,2900.0
2009-09-30 13:30:00,44.1,44.11,44.05,44.07,1300.0,40.0791,40.0882,40.0336,40.0518,1300.0
2009-09-30 14:00:00,44.08,44.08,43.86,43.86,3000.0,40.0609,40.0609,39.861,39.861,3000.0
2009-09-30 14:30:00,43.86,44.08,43.82,43.92,12800.0,39.861,40.0609,39.8246,39.9155,12800.0
2009-09-30 15:00:00,43.85,43.85,43.54,43.8,6900.0,39.8519,39.8519,39.5701,39.8064,6900.0
2009-09-30 15:30:00,43.78,44.13,43.72,43.87,16800.0,39.7883,40.1064,39.7337,39.8701,16800.0
2009-10-01 09:30:00,43.6,43.91,43.3,43.37,4100.0,39.6247,39.9064,39.352,39.4156,4100.0
2009-10-01 10:00:00,43.44,43.44,43.07,43.13,4000.0,39.4793,39.4793,39.143,39.1975,4000.0
2009-10-01 10:30:00,43.16,43.57,43.16,43.36,5700.0,39.2248,39.5974,39.2248,39.4066,5700.0
2009-10-01 11:00:00,43.33,43.55,43.16,43.41,7300.0,39.3793,39.5792,39.2248,39.452,7300.0
2009-10-01 11:30:00,43.4,43.84,43.4,43.58,7500.0,39.4429,39.8428,39.4429,39.6065,7500.0
2009-10-01 12:00:00,43.55,43.81,43.39,43.47,12800.0,39.5792,39.8155,39.4338,39.5065,12800.0
2009-10-01 12:30:00,43.47,43.71,43.35,43.37,3800.0,39.5065,39.7246,39.3975,39.4156,3800.0
2009-10-01 13:00:00,43.47,43.6,43.33,43.53,4800.0,39.5065,39.6247,39.3793,39.5611,4800.0
2009-10-01 13:30:00,43.45,43.67,43.34,43.48,7700.0,39.4884,39.6883,39.3884,39.5156,7700.0
2009-10-01 14:00:00,43.5,43.61,43.41,43.41,5100.0,39.5338,39.6338,39.452,39.452,5100.0
2009-10-01 14:30:00,43.38,43.55,43.32,43.48,6100.0,39.4247,39.5792,39.3702,39.5156,6100.0
2009-10-01 15:00:00,43.44,43.53,43.37,43.48,8200.0,39.4793,39.5611,39.4156,39.5156,8200.0
2009-10-01 15:30:00,43.47,43.52,43.25,43.5,35700.0,39.5065,39.552,39.3066,39.5338,35700.0
2009-10-02 09:30:00,43.36,43.67,43.33,43.59,4200.0,39.4066,39.6883,39.3793,39.6156,4200.0
2009-10-02 10:00:00,43.48,43.81,43.13,43.35,4200.0,39.5156,39.8155,39.1975,39.3975,4200.0
2009-10-02 10:30:00,43.25,43.49,43.2,43.4,8700.0,39.3066,39.5247,39.2611,39.4429,8700.0
2009-10-02 11:00:00,43.45,43.73,43.45,43.61,6400.0,39.4884,39.7428,39.4884,39.6338,6400.0
2009-10-02 11:30:00,43.67,43.76,43.51,43.72,7700.0,39.6883,39.7701,39.5429,39.7337,7700.0
2009-10-02 12:00:00,43.72,43.72,43.63,43.65,5200.0,39.7337,39.7337,39.6519,39.6701,5200.0
2009-10-02 12:30:00,43.66,44.0,43.66,44.0,3000.0,39.6792,39.9882,39.6792,39.9882,3000.0
2009-10-02 13:00:00,44.1,44.19,44.04,44.04,2800.0,40.0791,40.1609,40.0246,40.0246,2800.0
2009-10-02 13:30:00,44.09,44.09,43.8,43.84,2600.0,40.07,40.07,39.8064,39.8428,2600.0
2009-10-02 14:00:00,43.79,43.79,43.67,43.67,6500.0,39.7974,39.7974,39.6883,39.6883,6500.0
2009-10-02 14:30:00,43.68,44.01,43.67,44.01,7800.0,39.6974,39.9973,39.6883,39.9973,7800.0
2009-10-02 15:00:00,44.0,44.01,43.72,43.85,27600.0,39.9882,39.9973,39.7337,39.8519,27600.0
2009-10-02 15:30:00,43.82,43.87,43.63,43.85,21200.0,39.8246,39.8701,39.6519,39.8519,21200.0
2009-10-05 09:30:00,44.03,44.16,43.54,44.16,9300.0,40.0155,40.1336,39.5701,40.1336,9300.0
2009-10-05 10:00:00,44.23,44.24,43.68,43.94,7600.0,40.1972,40.2063,39.6974,39.9337,7600.0
2009-10-05 10:30:00,43.99,44.23,43.96,44.21,5400.0,39.9791,40.1972,39.9519,40.1791,5400.0
2009-10-05 11:00:00,44.1,44.34,43.99,44.06,3200.0,40.0791,40.2972,39.9791,40.0427,3200.0
2009-10-05 11:30:00,44.13,44.19,43.99,44.1,2800.0,40.1064,40.1609,39.9791,40.0791,2800.0
2009-10-05 12:00:00,44.09,44.25,44.05,44.18,2000.0,40.07,40.2154,40.0336,40.1518,2000.0
2009-10-05 12:30:00,44.03,44.24,43.95,44.11,3600.0,40.0155,40.2063,39.9428,40.0882,3600.0
2009-10-05 13:00:00,44.04,44.06,43.94,43.99,5100.0,40.0246,40.0427,39.9337,39.9791,5100.0
2009-10-05 13:30:00,44.0,44.07,43.9,43.99,4000.0,39.9882,40.0518,39.8973,39.9791,4000.0
2009-10-05 14:00:00,43.91,44.15,43.91,44.15,9800.0,39.9064,40.1245,39.9064,40.1245,9800.0
2009-10-05 14:30:00,44.14,44.53,44.06,44.35,12800.0,40.1154,40.4699,40.0427,40.3063,12800.0
2009-10-05 15:00:00,44.37,44.37,44.13,44.27,10900.0,40.3245,40.3245,40.1064,40.2336,10900.0
2009-10-05 15:30:00,44.26,44.36,44.13,44.19,10900.0,40.2245,40.3154,40.1064,40.1609,10900.0
2009-10-06 09:30:00,44.53,44.53,43.91,44.41,2100.0,40.4699,40.4699,39.9064,40.3608,2100.0
2009-10-06 10:00:00,44.47,44.55,44.42,44.55,1400.0,40.4154,40.4881,40.3699,40.4881,1400.0
2009-10-06 10:30:00,44.5,44.54,44.28,44.31,10500.0,40.4426,40.479,40.2427,40.2699,10500.0
2009-10-06 11:00:00,44.33,44.76,44.27,44.75,3800.0,40.2881,40.6789,40.2336,40.6698,3800.0
2009-10-06 11:30:00,44.69,44.73,44.65,44.7,1600.0,40.6153,40.6516,40.5789,40.6244,1600.0
2009-10-06 12:00:00,44.67,45.04,44.67,45.0,2700.0,40.5971,40.9334,40.5971,40.897,2700.0
2009-10-06 12:30:00,45.08,45.24,45.0,45.1,6400.0,40.9697,41.1151,40.897,40.9879,6400.0
2009-10-06 13:00:00,45.18,45.21,45.06,45.21,1300.0,41.0606,41.0879,40.9516,41.0879,1300.0
2009-10-06 13:30:00,45.19,45.26,44.99,44.99,1600.0,41.0697,41.1333,40.8879,40.8879,1600.0
2009-10-06 14:00:00,44.99,45.0,44.74,44.81,6100.0,40.8879,40.897,40.6607,40.7244,6100.0
2009-10-06 14:30:00,44.91,45.04,44.91,45.01,2100.0,40.8152,40.9334,40.8152,40.9061,2100.0
2009-10-06 15:00:00,45.0,45.28,45.0,45.12,3900.0,40.897,41.1515,40.897,41.0061,3900.0
2009-10-06 15:30:00,45.12,45.15,44.98,45.14,9200.0,41.0061,41.0334,40.8789,41.0243,9200.0
2009-10-07 09:30:00,45.06,45.71,45.06,45.7,1700.0,40.9516,41.5423,40.9516,41.5332,1700.0
2009-10-07 10:00:00,45.57,45.66,45.29,45.29,4300.0,41.4151,41.4969,41.1606,41.1606,4300.0
2009-10-07 10:30:00,45.28,45.33,45.15,45.33,2400.0,41.1515,41.1969,41.0334,41.1969,2400.0
2009-10-07 11:00:00,45.34,45.35,45.18,45.23,1100.0,41.206,41.2151,41.0606,41.1061,1100.0
2009-10-07 11:30:00,45.22,45.25,45.15,45.25,800.0,41.097,41.1242,41.0334,41.1242,800.0
2009-10-07 12:00:00,45.23,45.23,45.17,45.19,1500.0,41.1061,41.1061,41.0515,41.0697,1500.0
2009-10-07 12:30:00,45.25,45.4,45.22,45.4,2400.0,41.1242,41.2606,41.097,41.2606,2400.0
2009-10-07 13:00:00,45.4,45.46,45.4,45.46,400.0,41.2606,41.3151,41.2606,41.3151,400.0
2009-10-07 13:30:00,45.47,45.52,45.46,45.47,3900.0,41.3242,41.3696,41.3151,41.3242,3900.0
2009-10-07 14:00:00,45.51,45.54,45.49,45.49,3300.0,41.3605,41.3878,41.3424,41.3424,3300.0
2009-10-07 14:30:00,45.53,45.57,45.48,45.57,4300.0,41.3787,41.4151,41.3333,41.4151,4300.0
2009-10-07 15:00:00,45.62,45.71,45.54,45.6,13400.0,41.4605,41.5423,41.3878,41.4423,13400.0
2009-10-07 15:30:00,45.6,45.6,45.5,45.57,8000.0,41.4423,41.4423,41.3514,41.4151,8000.0
2009-10-08 09:30:00,45.79,45.96,45.59,45.66,4000.0,41.615,41.7695,41.4332,41.4969,4000.0
2009-10-08 10:00:00,45.67,46.0,45.55,46.0,5800.0,41.5059,41.8059,41.3969,41.8059,5800.0
2009-10-08 10:30:00,45.91,45.91,45.6,45.6,4100.0,41.7241,41.7241,41.4423,41.4423,4100.0
2009-10-08 11:00:00,45.55,45.81,45.54,45.81,3800.0,41.3969,41.6332,41.3878,41.6332,3800.0
2009-10-08 11:30:00,45.83,46.04,45.8,45.84,3300.0,41.6514,41.8422,41.6241,41.6604,3300.0
2009-10-08 12:00:00,45.86,46.2,45.8,46.16,3500.0,41.6786,41.9876,41.6241,41.9513,3500.0
2009-10-08 12:30:00,46.15,46.19,46.12,46.12,1800.0,41.9422,41.9785,41.9149,41.9149,1800.0
2009-10-08 13:00:00,46.08,46.12,45.96,45.96,2600.0,41.8786,41.9149,41.7695,41.7695,2600.0
2009-10-08 13:30:00,45.97,45.97,45.86,45.94,1600.0,41.7786,41.7786,41.6786,41.7513,1600.0
2009-10-08 14:00:00,45.91,46.02,45.83,45.83,3300.0,41.7241,41.824,41.6514,41.6514,3300.0
2009-10-08 14:30:00,45.83,46.11,45.82,46.11,2000.0,41.6514,41.9058,41.6423,41.9058,2000.0
2009-10-08 15:00:00,46.12,46.23,45.92,46.05,6800.0,41.9149,42.0149,41.7331,41.8513,6800.0
2009-10-08 15:30:00,46.01,46.01,45.49,45.58,24700.0,41.8149,41.8149,41.3424,41.4241,24700.0
2009-10-09 09:30:00,45.41,46.25,45.41,46.25,5000.0,41.2696,42.0331,41.2696,42.0331,5000.0
2009-10-09 10:00:00,46.22,46.42,46.22,46.35,5300.0,42.0058,42.1876,42.0058,42.1239,5300.0
2009-10-09 10:30:00,46.38,46.39,46.2,46.2,3200.0,42.1512,42.1603,41.9876,41.9876,3200.0
2009-10-09 11:00:00,46.21,46.26,46.01,46.01,4900.0,41.9967,42.0421,41.8149,41.8149,4900.0
2009-10-09 11:30:00,45.98,46.0,45.79,45.85,4200.0,41.7877,41.8059,41.615,41.6695,4200.0
2009-10-09 12:00:00,45.82,45.93,45.79,45.87,1600.0,41.6423,41.7422,41.615,41.6877,1600.0
2009-10-09 12:30:00,45.79,45.91,45.75,45.86,3000.0,41.615,41.7241,41.5786,41.6786,3000.0
2009-10-09 13:00:00,45.86,45.87,45.77,45.85,1000.0,41.6786,41.6877,41.5968,41.6695,1000.0
2009-10-09 13:30:00,45.9,46.11,45.9,46.05,2500.0,41.715,41.9058,41.715,41.8513,2500.0
2009-10-09 14:00:00,46.05,46.08,45.97,45.99,2100.0,41.8513,41.8786,41.7786,41.7968,2100.0
2009-10-09 14:30:00,46.0,46.03,45.77,45.87,2800.0,41.8059,41.8331,41.5968,41.6877,2800.0
2009-10-09 15:00:00,45.89,46.0,45.84,45.86,10100.0,41.7059,41.8059,41.6604,41.6786,10100.0
2009-10-09 15:30:00,45.88,46.03,45.76,45.88,16200.0,41.6968,41.8331,41.5877,41.6968,16200.0
2009-10-12 09:30:00,46.0,46.0,45.56,45.62,1700.0,41.8059,41.8059,41.406,41.4605,1700.0
2009-10-12 10:00:00,45.7,46.1,45.69,46.1,3700.0,41.5332,41.8967,41.5241,41.8967,3700.0
2009-10-12 10:30:00,46.09,46.17,46.0,46.07,1800.0,41.8876,41.9604,41.8059,41.8695,1800.0
2009-10-12 11:00:00,46.03,46.1,46.0,46.03,2200.0,41.8331,41.8967,41.8059,41.8331,2200.0
2009-10-12 11:30:00,46.0,46.15,45.89,46.15,6600.0,41.8059,41.9422,41.7059,41.9422,6600.0
2009-10-12 12:00:00,46.14,46.29,46.14,46.29,1600.0,41.9331,42.0694,41.9331,42.0694,1600.0
2009-10-12 12:30:00,46.29,46.57,46.22,46.57,9100.0,42.0694,42.3239,42.0058,42.3239,9100.0
2009-10-12 13:00:00,46.51,46.69,46.5,46.61,3000.0,42.2694,42.4329,42.2603,42.3602,3000.0
2009-10-12 13:30:00,46.6,46.7,46.47,46.47,1500.0,42.3511,42.442,42.233,42.233,1500.0
2009-10-12 14:00:00,46.47,46.55,46.32,46.32,4400.0,42.233,42.3057,42.0967,42.0967,4400.0
2009-10-12 14:30:00,46.37,46.42,46.27,46.3,2600.0,42.1421,42.1876,42.0512,42.0785,2600.0
2009-10-12 15:00:00,46.3,46.55,46.22,46.32,36800.0,42.0785,42.3057,42.0058,42.0967,36800.0
2009-10-12 15:30:00,46.31,46.37,46.05,46.07,19900.0,42.0876,42.1421,41.8513,41.8695,19900.0
2009-10-13 09:30:00,46.23,46.23,45.97,46.15,4000.0,42.0149,42.0149,41.7786,41.9422,4000.0
2009-10-13 10:00:00,46.02,46.22,45.9,46.22,3700.0,41.824,42.0058,41.715,42.0058,3700.0
2009-10-13 10:30:00,46.02,46.25,46.02,46.23,1800.0,41.824,42.0331,41.824,42.0149,1800.0
2009-10-13 11:00:00,46.15,46.27,46.06,46.27,2600.0,41.9422,42.0512,41.8604,42.0512,2600.0
2009-10-13 11:30:00,46.22,46.35,46.17,46.3,500.0,42.0058,42.1239,41.9604,42.0785,500.0
2009-10-13 12:00:00,46.31,46.4,46.31,46.36,1100.0,42.0876,42.1694,42.0876,42.133,1100.0
2009-10-13 12:30:00,46.31,46.34,46.22,46.3,700.0,42.0876,42.1149,42.0058,42.0785,700.0
2009-10-13 13:00:00,46.33,46.34,46.07,46.15,1800.0,42.1058,42.1149,41.8695,41.9422,1800.0
2009-10-13 13:30:00,46.11,46.13,46.1,46.13,1600.0,41.9058,41.924,41.8967,41.924,1600.0
2009-10-13 14:00:00,46.04,46.11,45.98,46.07,3100.0,41.8422,41.9058,41.7877,41.8695,3100.0
2009-10-13 14:30:00,46.04,46.13,46.0,46.09,2400.0,41.8422,41.924,41.8059,41.8876,2400.0
2009-10-13 15:00:00,46.05,46.28,46.03,46.14,3500.0,41.8513,42.0603,41.8331,41.9331,3500.0
2009-10-13 15:30:00,46.17,46.28,45.97,46.21,14600.0,41.9604,42.0603,41.7786,41.9967,14600.0
2009-10-14 09:30:00,46.41,46.47,45.87,46.01,2400.0,42.1785,42.233,41.6877,41.8149,2400.0
2009-10-14 10:00:00,46.16,46.24,45.96,45.96,1300.0,41.9513,42.024,41.7695,41.7695,1300.0
2009-10-14 10:30:00,46.0,46.23,46.0,46.17,900.0,41.8059,42.0149,41.8059,41.9604,900.0
2009-10-14 11:00:00,46.17,46.24,46.17,46.24,700.0,41.9604,42.024,41.9604,42.024,700.0
2009-10-14 11:30:00,46.24,46.24,46.2,46.24,400.0,42.024,42.024,41.9876,42.024,400.0
2009-10-14 12:00:00,46.2,46.24,46.16,46.24,400.0,41.9876,42.024,41.9513,42.024,400.0
2009-10-14 12:30:00,46.17,46.59,46.17,46.52,5000.0,41.9604,42.3421,41.9604,42.2784,5000.0
2009-10-14 13:00:00,46.65,46.81,46.65,46.73,3700.0,42.3966,42.542,42.3966,42.4693,3700.0
2009-10-14 13:30:00,46.81,46.9,46.75,46.83,2200.0,42.542,42.6238,42.4875,42.5602,2200.0
2009-10-14 14:00:00,46.81,47.02,46.81,46.99,5700.0,42.542,42.7329,42.542,42.7056,5700.0
2009-10-14 14:30:00,46.94,47.14,46.94,47.12,6700.0,42.6601,42.8419,42.6601,42.8237,6700.0
2009-10-14 15:00:00,47.16,47.29,47.14,47.26,11000.0,42.8601,42.9782,42.8419,42.951,11000.0
2009-10-14 15:30:00,47.32,47.35,47.2,47.29,15700.0,43.0055,43.0328,42.8964,42.9782,15700.0
2009-10-15 09:30:00,47.09,47.41,46.93,47.27,252200.0,42.7965,43.0873,42.6511,42.9601,252200.0
2009-10-15 10:00:00,47.15,47.15,46.96,47.07,4100.0,42.851,42.851,42.6783,42.7783,4100.0
2009-10-15 10:30:00,47.07,47.07,46.93,46.93,800.0,42.7783,42.7783,42.6511,42.6511,800.0
2009-10-15 11:00:00,47.01,47.01,46.87,46.9,2600.0,42.7238,42.7238,42.5965,42.6238,2600.0
2009-10-15 11:30:00,46.89,47.22,46.83,47.16,55500.0,42.6147,42.9146,42.5602,42.8601,55500.0
2009-10-15 12:00:00,47.17,47.35,47.12,47.15,2400.0,42.8692,43.0328,42.8237,42.851,2400.0
2009-10-15 12:30:00,47.13,47.17,47.03,47.06,2600.0,42.8328,42.8692,42.7419,42.7692,2600.0
2009-10-15 13:00:00,47.06,47.34,47.05,47.32,5000.0,42.7692,43.0237,42.7601,43.0055,5000.0
2009-10-15 13:30:00,47.32,47.35,47.3,47.32,3900.0,43.0055,43.0328,42.9873,43.0055,3900.0
2009-10-15 14:00:00,47.34,47.43,47.08,47.42,202900.0,43.0237,43.1055,42.7874,43.0964,202900.0
2009-10-15 14:30:00,47.44,47.61,47.34,47.34,5900.0,43.1146,43.2691,43.0237,43.0237,5900.0
2009-10-15 15:00:00,47.34,47.44,47.29,47.41,4600.0,43.0237,43.1146,42.9782,43.0873,4600.0
2009-10-15 15:30:00,47.38,47.48,47.26,47.41,14900.0,43.06,43.1509,42.951,43.0873,14900.0
2009-10-16 09:30:00,47.31,47.82,46.89,47.58,15500.0,42.9964,43.4599,42.6147,43.2418,15500.0
2009-10-16 10:00:00,47.51,47.51,46.94,47.01,3600.0,43.1782,43.1782,42.6601,42.7238,3600.0
2009-10-16 10:30:00,47.08,47.15,46.91,46.93,3100.0,42.7874,42.851,42.6329,42.6511,3100.0
2009-10-16 11:00:00,46.96,47.04,46.85,46.94,3600.0,42.6783,42.751,42.5784,42.6601,3600.0
2009-10-16 11:30:00,46.92,46.97,46.87,46.97,2900.0,42.642,42.6874,42.5965,42.6874,2900.0
2009-10-16 12:00:00,46.97,46.99,46.91,46.91,2300.0,42.6874,42.7056,42.6329,42.6329,2300.0
2009-10-16 12:30:00,46.93,47.03,46.88,46.9,4100.0,42.6511,42.7419,42.6056,42.6238,4100.0
2009-10-16 13:00:00,46.92,47.51,46.89,47.51,8900.0,42.642,43.1782,42.6147,43.1782,8900.0
2009-10-16 13:30:00,47.69,47.86,47.65,47.86,3600.0,43.3418,43.4963,43.3054,43.4963,3600.0
2009-10-16 14:00:00,47.78,47.85,47.57,47.65,2800.0,43.4236,43.4872,43.2327,43.3054,2800.0
2009-10-16 14:30:00,47.62,47.74,47.61,47.66,2700.0,43.2781,43.3872,43.2691,43.3145,2700.0
2009-10-16 15:00:00,47.64,47.78,47.64,47.69,3700.0,43.2963,43.4236,43.2963,43.3418,3700.0
2009-10-16 15:30:00,47.7,47.79,47.41,47.5,9100.0,43.3509,43.4326,43.0873,43.1691,9100.0
2009-10-19 09:30:00,47.67,47.67,47.2,47.32,4200.0,43.3236,43.3236,42.8964,43.0055,4200.0
2009-10-19 10:00:00,47.3,47.47,47.28,47.42,11700.0,42.9873,43.1418,42.9691,43.0964,11700.0
2009-10-19 10:30:00,47.5,47.58,47.3,47.34,2400.0,43.1691,43.2418,42.9873,43.0237,2400.0
2009-10-19 11:00:00,47.37,47.77,47.34,47.77,2100.0,43.0509,43.4145,43.0237,43.4145,2100.0
2009-10-19 11:30:00,47.77,47.87,47.77,47.83,2100.0,43.4145,43.5054,43.4145,43.469,2100.0
2009-10-19 12:00:00,47.88,47.9,47.75,47.77,2500.0,43.5144,43.5326,43.3963,43.4145,2500.0
2009-10-19 12:30:00,47.71,47.74,47.58,47.62,2500.0,43.3599,43.3872,43.2418,43.2781,2500.0
2009-10-19 13:00:00,47.61,47.71,47.57,47.6,1600.0,43.2691,43.3599,43.2327,43.26,1600.0
2009-10-19 13:30:00,47.7,47.71,47.57,47.61,2100.0,43.3509,43.3599,43.2327,43.2691,2100.0
2009-10-19 14:00:00,47.61,47.7,47.51,47.7,7500.0,43.2691,43.3509,43.1782,43.3509,7500.0
2009-10-19 14:30:00,47.77,48.05,47.77,48.05,4200.0,43.4145,43.6689,43.4145,43.6689,4200.0
2009-10-19 15:00:00,48.0,48.16,47.86,47.96,10100.0,43.6235,43.7689,43.4963,43.5871,10100.0
2009-10-19 15:30:00,47.9,48.04,47.8,47.87,18100.0,43.5326,43.6599,43.4417,43.5054,18100.0
2009-10-20 09:30:00,47.82,47.91,47.44,47.62,4400.0,43.4599,43.5417,43.1146,43.2781,4400.0
2009-10-20 10:00:00,47.54,47.7,47.47,47.7,4800.0,43.2054,43.3509,43.1418,43.3509,4800.0
2009-10-20 10:30:00,47.62,47.89,47.6,47.84,5300.0,43.2781,43.5235,43.26,43.4781,5300.0
2009-10-20 11:00:00,47.71,47.94,47.66,47.9,7500.0,43.3599,43.569,43.3145,43.5326,7500.0
2009-10-20 11:30:00,47.72,47.77,47.41,47.65,3600.0,43.369,43.4145,43.0873,43.3054,3600.0
2009-10-20 12:00:00,47.65,47.65,47.35,47.38,3900.0,43.3054,43.3054,43.0328,43.06,3900.0
2009-10-20 12:30:00,47.35,47.53,47.27,47.43,2000.0,43.0328,43.1964,42.9601,43.1055,2000.0
2009-10-20 13:00:00,47.42,47.72,47.42,47.72,2000.0,43.0964,43.369,43.0964,43.369,2000.0
2009-10-20 13:30:00,47.7,47.7,47.31,47.31,2300.0,43.3509,43.3509,42.9964,42.9964,2300.0
2009-10-20 14:00:00,47.3,47.75,47.3,47.45,6100.0,42.9873,43.3963,42.9873,43.1236,6100.0
2009-10-20 14:30:00,47.47,47.62,47.41,47.51,800.0,43.1418,43.2781,43.0873,43.1782,800.0
2009-10-20 15:00:00,47.5,47.59,47.29,47.35,12700.0,43.1691,43.2509,42.9782,43.0328,12700.0
2009-10-20 15:30:00,47.35,47.53,47.28,47.33,17800.0,43.0328,43.1964,42.9691,43.0146,17800.0
2009-10-21 09:30:00,47.33,48.08,47.33,47.92,4100.0,43.0146,43.6962,43.0146,43.5508,4100.0
2009-10-21 10:00:00,47.99,48.0,47.77,47.77,8700.0,43.6144,43.6235,43.4145,43.4145,8700.0
2009-10-21 10:30:00,47.74,47.96,47.73,47.75,6700.0,43.3872,43.5871,43.3781,43.3963,6700.0
2009-10-21 11:00:00,47.74,47.97,47.74,47.86,5100.0,43.3872,43.5962,43.3872,43.4963,5100.0
2009-10-21 11:30:00,47.87,48.05,47.47,47.49,7300.0,43.5054,43.6689,43.1418,43.16,7300.0
2009-10-21 12:00:00,47.49,47.75,47.47,47.74,3500.0,43.16,43.3963,43.1418,43.3872,3500.0
2009-10-21 12:30:00,47.76,47.76,47.37,47.53,24600.0,43.4054,43.4054,43.0509,43.1964,24600.0
2009-10-21 13:00:00,47.51,47.51,47.4,47.47,2400.0,43.1782,43.1782,43.0782,43.1418,2400.0
2009-10-21 13:30:00,47.44,47.57,47.39,47.55,3600.0,43.1146,43.2327,43.0691,43.2145,3600.0
2009-10-21 14:00:00,47.55,47.55,47.46,47.47,1900.0,43.2145,43.2145,43.1327,43.1418,1900.0
2009-10-21 14:30:00,47.5,47.5,47.34,47.42,4300.0,43.1691,43.1691,43.0237,43.0964,4300.0
2009-10-21 15:00:00,47.49,47.57,47.29,47.29,13900.0,43.16,43.2327,42.9782,42.9782,13900.0
2009-10-21 15:30:00,47.29,47.31,46.44,46.57,27700.0,42.9782,42.9964,42.2057,42.3239,27700.0
2009-10-22 09:30:00,46.54,46.75,46.41,46.56,4600.0,42.2966,42.4875,42.1785,42.3148,4600.0
2009-10-22 10:00:00,46.55,47.0,46.46,46.9,5600.0,42.3057,42.7147,42.2239,42.6238,5600.0
2009-10-22 10:30:00,46.9,47.13,46.7,47.0,7100.0,42.6238,42.8328,42.442,42.7147,7100.0
2009-10-22 11:00:00,47.02,47.05,46.77,46.89,2100.0,42.7329,42.7601,42.5056,42.6147,2100.0
2009-10-22 11:30:00,46.89,47.12,46.87,47.0,6200.0,42.6147,42.8237,42.5965,42.7147,6200.0
2009-10-22 12:00:00,47.19,47.31,46.92,46.92,7300.0,42.8874,42.9964,42.642,42.642,7300.0
2009-10-22 12:30:00,46.85,47.02,46.85,47.01,800.0,42.5784,42.7329,42.5784,42.7238,800.0
2009-10-22 13:00:00,47.08,47.08,46.86,46.88,3300.0,42.7874,42.7874,42.5874,42.6056,3300.0
2009-10-22 13:30:00,46.88,47.13,46.86,47.05,1600.0,42.6056,42.8328,42.5874,42.7601,1600.0
2009-10-22 14:00:00,47.08,47.3,47.07,47.07,4900.0,42.7874,42.9873,42.7783,42.7783,4900.0
2009-10-22 14:30:00,47.16,47.16,46.96,47.15,5200.0,42.8601,42.8601,42.6783,42.851,5200.0
2009-10-22 15:00:00,47.1,47.48,47.08,47.45,3100.0,42.8056,43.1509,42.7874,43.1236,3100.0
2009-10-22 15:30:00,47.41,47.41,47.0,47.18,9400.0,43.0873,43.0873,42.7147,42.8783,9400.0
2009-10-23 09:30:00,47.43,47.74,47.27,47.65,9000.0,43.1055,43.3872,42.9601,43.3054,9000.0
2009-10-23 10:00:00,47.78,47.78,47.4,47.45,22700.0,43.4236,43.4236,43.0782,43.1236,22700.0
2009-10-23 10:30:00,47.45,47.45,47.01,47.22,33900.0,43.1236,43.1236,42.7238,42.9146,33900.0
2009-10-23 11:00:00,47.25,47.34,47.15,47.2,8100.0,42.9419,43.0237,42.851,42.8964,8100.0
2009-10-23 11:30:00,47.17,47.34,47.14,47.16,4700.0,42.8692,43.0237,42.8419,42.8601,4700.0
2009-10-23 12:00:00,47.17,47.25,47.14,47.21,8200.0,42.8692,42.9419,42.8419,42.9055,8200.0
2009-10-23 12:30:00,47.27,47.35,47.19,47.23,4600.0,42.9601,43.0328,42.8874,42.9237,4600.0
2009-10-23 13:00:00,47.14,47.52,47.14,47.19,13500.0,42.8419,43.1873,42.8419,42.8874,13500.0
2009-10-23 13:30:00,47.17,47.21,47.0,47.0,4000.0,42.8692,42.9055,42.7147,42.7147,4000.0
2009-10-23 14:00:00,47.01,47.12,46.9,47.11,6100.0,42.7238,42.8237,42.6238,42.8146,6100.0
2009-10-23 14:30:00,47.1,47.35,47.1,47.13,14100.0,42.8056,43.0328,42.8056,42.8328,14100.0
2009-10-23 15:00:00,47.13,47.27,47.01,47.06,4800.0,42.8328,42.9601,42.7238,42.7692,4800.0
2009-10-23 15:30:00,47.11,47.24,47.0,47.06,21200.0,42.8146,42.9328,42.7147,42.7692,21200.0
2009-10-26 09:30:00,47.04,47.68,47.0,47.68,8300.0,42.751,43.3327,42.7147,43.3327,8300.0
2009-10-26 10:00:00,47.68,47.89,47.6,47.6,7900.0,43.3327,43.5235,43.26,43.26,7900.0
2009-10-26 10:30:00,47.64,47.85,47.61,47.81,2600.0,43.2963,43.4872,43.2691,43.4508,2600.0
2009-10-26 11:00:00,47.86,47.95,47.53,47.54,10000.0,43.4963,43.5781,43.1964,43.2054,10000.0
2009-10-26 11:30:00,47.54,47.56,46.97,47.05,8500.0,43.2054,43.2236,42.6874,42.7601,8500.0
2009-10-26 12:00:00,46.9,47.24,46.72,47.11,3600.0,42.6238,42.9328,42.4602,42.8146,3600.0
2009-10-26 12:30:00,47.13,47.32,46.94,47.28,3400.0,42.8328,43.0055,42.6601,42.9691,3400.0
2009-10-26 13:00:00,47.33,47.46,46.98,47.08,10300.0,43.0146,43.1327,42.6965,42.7874,10300.0
2009-10-26 13:30:00,47.0,47.29,47.0,47.24,6700.0,42.7147,42.9782,42.7147,42.9328,6700.0
2009-10-26 14:00:00,47.26,47.28,47.02,47.25,10200.0,42.951,42.9691,42.7329,42.9419,10200.0
2009-10-26 14:30:00,47.18,47.29,46.99,47.22,6900.0,42.8783,42.9782,42.7056,42.9146,6900.0
2009-10-26 15:00:00,47.19,47.26,46.87,46.87,13100.0,42.8874,42.951,42.5965,42.5965,13100.0
2009-10-26 15:30:00,46.85,47.48,46.85,47.33,17200.0,42.5784,43.1509,42.5784,43.0146,17200.0
2009-10-27 09:30:00,47.32,47.54,47.0,47.35,10600.0,43.0055,43.2054,42.7147,43.0328,10600.0
2009-10-27 10:00:00,47.35,47.35,46.71,47.06,8000.0,43.0328,43.0328,42.4511,42.7692,8000.0
2009-10-27 10:30:00,47.12,47.19,46.9,46.97,6000.0,42.8237,42.8874,42.6238,42.6874,6000.0
2009-10-27 11:00:00,47.08,47.18,46.81,47.03,27300.0,42.7874,42.8783,42.542,42.7419,27300.0
2009-10-27 11:30:00,47.02,47.02,46.75,46.88,6400.0,42.7329,42.7329,42.4875,42.6056,6400.0
2009-10-27 12:00:00,46.82,46.95,46.7,46.72,9600.0,42.5511,42.6692,42.442,42.4602,9600.0
2009-10-27 12:30:00,46.69,47.08,46.62,46.85,17900.0,42.4329,42.7874,42.3693,42.5784,17900.0
2009-10-27 13:00:00,46.84,46.84,46.45,46.45,4000.0,42.5693,42.5693,42.2148,42.2148,4000.0
2009-10-27 13:30:00,46.45,46.7,46.3,46.7,6700.0,42.2148,42.442,42.0785,42.442,6700.0
2009-10-27 14:00:00,46.7,46.72,46.5,46.72,6600.0,42.442,42.4602,42.2603,42.4602,6600.0
2009-10-27 14:30:00,46.69,46.82,46.5,46.77,8600.0,42.4329,42.5511,42.2603,42.5056,8600.0
2009-10-27 15:00:00,46.74,46.75,46.55,46.75,11800.0,42.4784,42.4875,42.3057,42.4875,11800.0
2009-10-27 15:30:00,46.75,46.84,46.39,46.57,50000.0,42.4875,42.5693,42.1603,42.3239,50000.0
2009-10-28 09:30:00,46.72,46.84,45.9,46.49,20900.0,42.4602,42.5693,41.715,42.2512,20900.0
2009-10-28 10:00:00,46.44,46.87,45.82,45.85,39900.0,42.2057,42.5965,41.6423,41.6695,39900.0
2009-10-28 10:30:00,45.9,46.19,45.76,45.98,12500.0,41.715,41.9785,41.5877,41.7877,12500.0
2009-10-28 11:00:00,45.92,46.3,45.76,46.14,7900.0,41.7331,42.0785,41.5877,41.9331,7900.0
2009-10-28 11:30:00,46.26,46.26,45.83,45.85,12300.0,42.0421,42.0421,41.6514,41.6695,12300.0
2009-10-28 12:00:00,45.82,45.82,45.37,45.62,16800.0,41.6423,41.6423,41.2333,41.4605,16800.0
2009-10-28 12:30:00,45.63,45.64,45.32,45.38,12200.0,41.4696,41.4787,41.1879,41.2424,12200.0
2009-10-28 13:00:00,45.45,45.75,45.38,45.49,20100.0,41.306,41.5786,41.2424,41.3424,20100.0
2009-10-28 13:30:00,45.44,45.6,45.41,45.44,9100.0,41.2969,41.4423,41.2696,41.2969,9100.0
2009-10-28 14:00:00,45.44,45.68,45.15,45.15,18200.0,41.2969,41.515,41.0334,41.0334,18200.0
2009-10-28 14:30:00,45.15,45.16,44.92,45.02,12200.0,41.0334,41.0424,40.8243,40.9152,12200.0
2009-10-28 15:00:00,44.98,45.02,44.77,44.8,19500.0,40.8789,40.9152,40.688,40.7153,19500.0
2009-10-28 15:30:00,44.78,44.93,44.47,44.89,63400.0,40.6971,40.8334,40.4154,40.7971,63400.0
2009-10-29 09:30:00,45.12,45.12,44.2,44.66,15600.0,41.0061,41.0061,40.17,40.588,15600.0
2009-10-29 10:00:00,44.65,45.12,44.25,45.06,23800.0,40.5789,41.0061,40.2154,40.9516,23800.0
2009-10-29 10:30:00,45.0,45.35,44.84,45.26,9500.0,40.897,41.2151,40.7516,41.1333,9500.0
2009-10-29 11:00:00,45.33,45.5,45.16,45.31,10200.0,41.1969,41.3514,41.0424,41.1788,10200.0
2009-10-29 11:30:00,45.32,45.38,45.07,45.13,5500.0,41.1879,41.2424,40.9606,41.0152,5500.0
2009-10-29 12:00:00,45.13,45.32,44.91,44.91,15600.0,41.0152,41.1879,40.8152,40.8152,15600.0
2009-10-29 12:30:00,44.93,45.22,44.88,44.89,10300.0,40.8334,41.097,40.788,40.7971,10300.0
2009-10-29 13:00:00,44.88,44.95,44.62,44.64,9700.0,40.788,40.8516,40.5517,40.5699,9700.0
2009-10-29 13:30:00,44.76,45.02,44.7,44.72,8300.0,40.6789,40.9152,40.6244,40.6426,8300.0
2009-10-29 14:00:00,44.71,44.82,44.54,44.66,11900.0,40.6335,40.7334,40.479,40.588,11900.0
2009-10-29 14:30:00,44.64,44.77,44.55,44.56,9800.0,40.5699,40.688,40.4881,40.4971,9800.0
2009-10-29 15:00:00,44.56,45.03,44.56,44.87,21100.0,40.4971,40.9243,40.4971,40.7789,21100.0
2009-10-29 15:30:00,44.87,44.93,44.58,44.89,131200.0,40.7789,40.8334,40.5153,40.7971,131200.0
2009-10-30 09:30:00,44.77,44.85,44.1,44.1,12300.0,40.688,40.7607,40.0791,40.0791,12300.0
2009-10-30 10:00:00,44.2,44.69,44.2,44.66,13300.0,40.17,40.6153,40.17,40.588,13300.0
2009-10-30 10:30:00,44.65,44.65,44.33,44.43,5300.0,40.5789,40.5789,40.2881,40.379,5300.0
2009-10-30 11:00:00,44.43,44.54,44.41,44.44,10500.0,40.379,40.479,40.3608,40.3881,10500.0
2009-10-30 11:30:00,44.46,44.8,44.4,44.56,38800.0,40.4063,40.7153,40.3517,40.4971,38800.0
2009-10-30 12:00:00,44.54,44.72,44.41,44.47,25200.0,40.479,40.6426,40.3608,40.4154,25200.0
2009-10-30 12:30:00,44.55,44.62,44.39,44.42,18500.0,40.4881,40.5517,40.3426,40.3699,18500.0
2009-10-30 13:00:00,44.44,44.58,44.39,44.57,20900.0,40.3881,40.5153,40.3426,40.5062,20900.0
2009-10-30 13:30:00,44.66,45.2,44.51,45.11,30300.0,40.588,41.0788,40.4517,40.997,30300.0
2009-10-30 14:00:00,45.08,45.48,44.98,45.08,31400.0,40.9697,41.3333,40.8789,40.9697,31400.0
2009-10-30 14:30:00,45.09,45.47,45.01,45.42,10300.0,40.9788,41.3242,40.9061,41.2787,10300.0
2009-10-30 15:00:00,45.41,45.62,45.28,45.52,20900.0,41.2696,41.4605,41.1515,41.3696,20900.0
2009-10-30 15:30:00,45.5,45.77,45.29,45.41,28400.0,41.3514,41.5968,41.1606,41.2696,28400.0
2009-11-02 09:30:00,45.69,45.69,44.8,44.8,11800.0,41.5241,41.5241,40.7153,40.7153,11800.0
2009-11-02 10:00:00,45.0,45.28,44.84,44.98,6500.0,40.897,41.1515,40.7516,40.8789,6500.0
2009-11-02 10:30:00,45.12,45.25,44.85,44.96,10100.0,41.0061,41.1242,40.7607,40.8607,10100.0
2009-11-02 11:00:00,44.83,45.03,44.64,44.8,34000.0,40.7425,40.9243,40.5699,40.7153,34000.0
2009-11-02 11:30:00,44.78,44.94,44.67,44.68,12700.0,40.6971,40.8425,40.5971,40.6062,12700.0
2009-11-02 12:00:00,44.76,44.76,44.56,44.63,5100.0,40.6789,40.6789,40.4971,40.5608,5100.0
2009-11-02 12:30:00,44.61,44.76,44.33,44.39,39000.0,40.5426,40.6789,40.2881,40.3426,39000.0
2009-11-02 13:00:00,44.33,44.47,44.23,44.34,8000.0,40.2881,40.4154,40.1972,40.2972,8000.0
2009-11-02 13:30:00,44.28,44.44,44.21,44.38,5800.0,40.2427,40.3881,40.1791,40.3336,5800.0
2009-11-02 14:00:00,44.38,44.38,44.14,44.22,18000.0,40.3336,40.3336,40.1154,40.1881,18000.0
2009-11-02 14:30:00,44.18,44.32,44.15,44.25,25500.0,40.1518,40.279,40.1245,40.2154,25500.0
2009-11-02 15:00:00,44.28,44.38,44.15,44.3,19000.0,40.2427,40.3336,40.1245,40.2609,19000.0
2009-11-02 15:30:00,44.32,44.61,44.29,44.44,40500.0,40.279,40.5426,40.2518,40.3881,40500.0
2009-11-03 09:30:00,44.28,44.87,44.13,44.36,10000.0,40.2427,40.7789,40.1064,40.3154,10000.0
2009-11-03 10:00:00,44.28,44.54,44.04,44.18,15600.0,40.2427,40.479,40.0246,40.1518,15600.0
2009-11-03 10:30:00,44.04,44.48,44.02,44.36,11200.0,40.0246,40.4244,40.0064,40.3154,11200.0
2009-11-03 11:00:00,44.32,44.47,44.13,44.45,16400.0,40.279,40.4154,40.1064,40.3972,16400.0
2009-11-03 11:30:00,44.45,44.74,44.2,44.68,11800.0,40.3972,40.6607,40.17,40.6062,11800.0
2009-11-03 12:00:00,44.62,44.65,44.38,44.48,3200.0,40.5517,40.5789,40.3336,40.4244,3200.0
2009-11-03 12:30:00,44.46,44.73,44.46,44.68,4500.0,40.4063,40.6516,40.4063,40.6062,4500.0
2009-11-03 13:00:00,44.65,44.77,44.5,44.68,6600.0,40.5789,40.688,40.4426,40.6062,6600.0
2009-11-03 13:30:00,44.68,44.87,44.66,44.79,6700.0,40.6062,40.7789,40.588,40.7062,6700.0
2009-11-03 14:00:00,44.88,45.05,44.77,44.77,7900.0,40.788,40.9425,40.688,40.688,7900.0
2009-11-03 14:30:00,44.86,44.88,44.59,44.62,4400.0,40.7698,40.788,40.5244,40.5517,4400.0
2009-11-03 15:00:00,44.72,44.83,44.66,44.78,11200.0,40.6426,40.7425,40.588,40.6971,11200.0
2009-11-03 15:30:00,44.8,44.85,44.68,44.79,27000.0,40.7153,40.7607,40.6062,40.7062,27000.0
2009-11-04 09:30:00,44.8,45.13,44.63,45.13,15800.0,40.7153,41.0152,40.5608,41.0152,15800.0
2009-11-04 10:00:00,45.1,45.32,44.97,45.18,6900.0,40.9879,41.1879,40.8698,41.0606,6900.0
2009-11-04 10:30:00,45.18,45.26,44.99,45.05,9700.0,41.0606,41.1333,40.8879,40.9425,9700.0
2009-11-04 11:00:00,45.06,45.06,44.77,44.98,16800.0,40.9516,40.9516,40.688,40.8789,16800.0
2009-11-04 11:30:00,44.98,45.11,44.7,44.94,9300.0,40.8789,40.997,40.6244,40.8425,9300.0
2009-11-04 12:00:00,44.97,45.0,44.73,44.9,26500.0,40.8698,40.897,40.6516,40.8061,26500.0
2009-11-04 12:30:00,44.88,45.12,44.88,45.02,23500.0,40.788,41.0061,40.788,40.9152,23500.0
2009-11-04 13:00:00,44.98,45.09,44.81,44.96,4800.0,40.8789,40.9788,40.7244,40.8607,4800.0
2009-11-04 13:30:00,44.97,45.17,44.83,44.97,12200.0,40.8698,41.0515,40.7425,40.8698,12200.0
2009-11-04 14:00:00,44.95,45.19,44.65,44.65,9300.0,40.8516,41.0697,40.5789,40.5789,9300.0
2009-11-04 14:30:00,44.65,44.96,44.64,44.81,7200.0,40.5789,40.8607,40.5699,40.7244,7200.0
2009-11-04 15:00:00,44.82,44.82,44.57,44.74,13000.0,40.7334,40.7334,40.5062,40.6607,13000.0
2009-11-04 15:30:00,44.66,44.69,44.19,44.43,40000.0,40.588,40.6153,40.1609,40.379,40000.0
2009-11-05 09:30:00,44.65,45.0,44.38,44.9,5600.0,40.5789,40.897,40.3336,40.8061,5600.0
2009-11-05 10:00:00,44.86,44.86,44.64,44.8,3900.0,40.7698,40.7698,40.5699,40.7153,3900.0
2009-11-05 10:30:00,44.78,44.95,44.74,44.79,4500.0,40.6971,40.8516,40.6607,40.7062,4500.0
2009-11-05 11:00:00,44.79,44.84,44.72,44.78,3600.0,40.7062,40.7516,40.6426,40.6971,3600.0
2009-11-05 11:30:00,44.86,44.97,44.75,44.75,5300.0,40.7698,40.8698,40.6698,40.6698,5300.0
2009-11-05 12:00:00,44.75,44.9,44.71,44.87,2000.0,40.6698,40.8061,40.6335,40.7789,2000.0
2009-11-05 12:30:00,44.87,45.2,44.87,45.02,3200.0,40.7789,41.0788,40.7789,40.9152,3200.0
2009-11-05 13:00:00,45.08,45.1,45.01,45.01,1700.0,40.9697,40.9879,40.9061,40.9061,1700.0
2009-11-05 13:30:00,45.08,45.25,44.95,44.95,1200.0,40.9697,41.1242,40.8516,40.8516,1200.0
2009-11-05 14:00:00,44.92,45.03,44.87,44.89,3300.0,40.8243,40.9243,40.7789,40.7971,3300.0
2009-11-05 14:30:00,44.9,45.19,44.82,44.88,3900.0,40.8061,41.0697,40.7334,40.788,3900.0
2009-11-05 15:00:00,44.84,44.93,44.84,44.84,2300.0,40.7516,40.8334,40.7516,40.7516,2300.0
2009-11-05 15:30:00,44.84,45.02,44.84,44.96,16200.0,40.7516,40.9152,40.7516,40.8607,16200.0
2009-11-06 09:30:00,44.7,45.33,44.7,45.05,21200.0,40.6244,41.1969,40.6244,40.9425,21200.0
2009-11-06 10:00:00,45.01,45.13,44.79,44.85,8200.0,40.9061,41.0152,40.7062,40.7607,8200.0
2009-11-06 10:30:00,44.81,45.01,44.74,44.85,6200.0,40.7244,40.9061,40.6607,40.7607,6200.0
2009-11-06 11:00:00,44.74,44.93,44.63,44.7,2200.0,40.6607,40.8334,40.5608,40.6244,2200.0
2009-11-06 11:30:00,44.85,45.07,44.85,45.0,1900.0,40.7607,40.9606,40.7607,40.897,1900.0
2009-11-06 12:00:00,45.0,45.03,44.94,44.95,2900.0,40.897,40.9243,40.8425,40.8516,2900.0
2009-11-06 12:30:00,44.95,44.95,44.82,44.82,3200.0,40.8516,40.8516,40.7334,40.7334,3200.0
2009-11-06 13:00:00,44.83,45.07,44.82,45.07,4100.0,40.7425,40.9606,40.7334,40.9606,4100.0
2009-11-06 13:30:00,45.05,45.13,45.05,45.05,1400.0,40.9425,41.0152,40.9425,40.9425,1400.0
2009-11-06 14:00:00,45.01,45.05,44.92,44.99,3000.0,40.9061,40.9425,40.8243,40.8879,3000.0
2009-11-06 14:30:00,45.01,45.02,44.93,44.97,800.0,40.9061,40.9152,40.8334,40.8698,800.0
2009-11-06 15:00:00,44.97,44.97,44.97,44.97,0.0,40.8698,40.8698,40.8698,40.8698,0.0
2009-11-06 15:30:00,44.97,44.97,44.97,44.97,0.0,40.8698,40.8698,40.8698,40.8698,0.0
2009-11-09 09:30:00,45.37,45.37,45.01,45.23,5800.0,41.2333,41.2333,40.9061,41.1061,5800.0
2009-11-09 10:00:00,45.22,45.34,45.22,45.23,6800.0,41.097,41.206,41.097,41.1061,6800.0
2009-11-09 10:30:00,45.23,45.29,45.23,45.23,7700.0,41.1061,41.1606,41.1061,41.1061,7700.0
2009-11-09 11:00:00,45.23,45.27,45.14,45.21,9600.0,41.1061,41.1424,41.0243,41.0879,9600.0
2009-11-09 11:30:00,45.21,45.34,45.18,45.22,2700.0,41.0879,41.206,41.0606,41.097,2700.0
2009-11-09 12:00:00,45.14,45.25,45.14,45.25,3400.0,41.0243,41.1242,41.0243,41.1242,3400.0
2009-11-09 12:30:00,45.28,45.34,45.26,45.28,7000.0,41.1515,41.206,41.1333,41.1515,7000.0
2009-11-09 13:00:00,45.28,45.34,45.25,45.29,2400.0,41.1515,41.206,41.1242,41.1606,2400.0
2009-11-09 13:30:00,45.29,45.42,45.24,45.29,2600.0,41.1606,41.2787,41.1151,41.1606,2600.0
2009-11-09 14:00:00,45.29,45.3,45.28,45.28,900.0,41.1606,41.1697,41.1515,41.1515,900.0
2009-11-09 14:30:00,45.23,45.41,45.23,45.38,3300.0,41.1061,41.2696,41.1061,41.2424,3300.0
2009-11-09 15:00:00,45.38,45.41,45.3,45.32,5000.0,41.2424,41.2696,41.1697,41.1879,5000.0
2009-11-09 15:30:00,45.29,45.39,45.18,45.3,10900.0,41.1606,41.2515,41.0606,41.1697,10900.0
2009-11-10 09:30:00,45.4,45.61,45.4,45.54,9600.0,41.2606,41.4514,41.2606,41.3878,9600.0
2009-11-10 10:00:00,45.48,45.62,45.44,45.62,3900.0,41.3333,41.4605,41.2969,41.4605,3900.0
2009-11-10 10:30:00,45.61,45.64,45.55,45.6,5300.0,41.4514,41.4787,41.3969,41.4423,5300.0
2009-11-10 11:00:00,45.69,45.69,45.58,45.6,2800.0,41.5241,41.5241,41.4241,41.4423,2800.0
2009-11-10 11:30:00,45.6,45.75,45.5,45.5,2900.0,41.4423,41.5786,41.3514,41.3514,2900.0
2009-11-10 12:00:00,45.53,45.56,45.45,45.51,5900.0,41.3787,41.406,41.306,41.3605,5900.0
2009-11-10 12:30:00,45.58,45.76,45.56,45.62,2200.0,41.4241,41.5877,41.406,41.4605,2200.0
2009-11-10 13:00:00,45.62,45.62,45.43,45.5,3800.0,41.4605,41.4605,41.2878,41.3514,3800.0
2009-11-10 13:30:00,45.5,45.6,45.45,45.59,12100.0,41.3514,41.4423,41.306,41.4332,12100.0
2009-11-10 14:00:00,45.58,45.65,45.52,45.6,12400.0,41.4241,41.4878,41.3696,41.4423,12400.0
2009-11-10 14:30:00,45.61,45.64,45.54,45.6,2700.0,41.4514,41.4787,41.3878,41.4423,2700.0
2009-11-10 15:00:00,45.55,45.58,45.48,45.58,4400.0,41.3969,41.4241,41.3333,41.4241,4400.0
2009-11-10 15:30:00,45.6,45.6,45.45,45.49,6200.0,41.4423,41.4423,41.306,41.3424,6200.0
2009-11-11 09:30:00,45.84,45.87,45.32,45.37,14000.0,41.6604,41.6877,41.1879,41.2333,14000.0
2009-11-11 10:00:00,45.39,45.7,45.35,45.68,3300.0,41.2515,41.5332,41.2151,41.515,3300.0
2009-11-11 10:30:00,45.67,45.67,45.22,45.35,6700.0,41.5059,41.5059,41.097,41.2151,6700.0
2009-11-11 11:00:00,45.43,45.43,45.2,45.33,3400.0,41.2878,41.2878,41.0788,41.1969,3400.0
2009-11-11 11:30:00,45.3,45.48,45.24,45.43,5100.0,41.1697,41.3333,41.1151,41.2878,5100.0
2009-11-11 12:00:00,45.49,45.52,45.32,45.32,1500.0,41.3424,41.3696,41.1879,41.1879,1500.0
2009-11-11 12:30:00,45.4,45.55,45.4,45.49,2300.0,41.2606,41.3969,41.2606,41.3424,2300.0
2009-11-11 13:00:00,45.49,45.56,45.35,45.45,2400.0,41.3424,41.406,41.2151,41.306,2400.0
2009-11-11 13:30:00,45.46,45.61,45.41,45.56,3500.0,41.3151,41.4514,41.2696,41.406,3500.0
2009-11-11 14:00:00,45.5,45.57,45.46,45.55,1500.0,41.3514,41.4151,41.3151,41.3969,1500.0
2009-11-11 14:30:00,45.56,45.58,45.51,45.55,1900.0,41.406,41.4241,41.3605,41.3969,1900.0
2009-11-11 15:00:00,45.47,45.62,45.33,45.62,8900.0,41.3242,41.4605,41.1969,41.4605,8900.0
2009-11-11 15:30:00,45.56,45.63,45.47,45.59,11600.0,41.406,41.4696,41.3242,41.4332,11600.0
2009-11-12 09:30:00,45.63,45.88,45.37,45.81,5500.0,41.4696,41.6968,41.2333,41.6332,5500.0
2009-11-12 10:00:00,45.83,45.87,45.47,45.65,4100.0,41.6514,41.6877,41.3242,41.4878,4100.0
2009-11-12 10:30:00,45.68,45.78,45.66,45.7,4900.0,41.515,41.6059,41.4969,41.5332,4900.0
2009-11-12 11:00:00,45.72,45.72,45.3,45.3,7000.0,41.5514,41.5514,41.1697,41.1697,7000.0
2009-11-12 11:30:00,45.29,45.38,45.17,45.32,8500.0,41.1606,41.2424,41.0515,41.1879,8500.0
2009-11-12 12:00:00,45.36,45.39,45.2,45.34,4400.0,41.2242,41.2515,41.0788,41.206,4400.0
2009-11-12 12:30:00,45.29,45.29,45.13,45.21,1300.0,41.1606,41.1606,41.0152,41.0879,1300.0
2009-11-12 13:00:00,45.16,45.16,44.91,44.91,2000.0,41.0424,41.0424,40.8152,40.8152,2000.0
2009-11-12 13:30:00,44.91,45.07,44.91,45.05,3300.0,40.8152,40.9606,40.8152,40.9425,3300.0
2009-11-12 14:00:00,45.06,45.17,45.0,45.09,2800.0,40.9516,41.0515,40.897,40.9788,2800.0
2009-11-12 14:30:00,45.09,45.15,44.96,45.0,6500.0,40.9788,41.0334,40.8607,40.897,6500.0
2009-11-12 15:00:00,45.01,45.14,44.98,45.04,7200.0,40.9061,41.0243,40.8789,40.9334,7200.0
2009-11-12 15:30:00,45.05,45.13,44.95,45.09,20400.0,40.9425,41.0152,40.8516,40.9788,20400.0
2009-11-13 09:30:00,45.37,45.37,44.57,44.69,5300.0,41.2333,41.2333,40.5062,40.6153,5300.0
2009-11-13 10:00:00,44.6,44.97,44.53,44.81,4700.0,40.5335,40.8698,40.4699,40.7244,4700.0
2009-11-13 10:30:00,44.82,45.29,44.7,45.29,3500.0,40.7334,41.1606,40.6244,41.1606,3500.0
2009-11-13 11:00:00,45.24,45.27,45.1,45.23,5300.0,41.1151,41.1424,40.9879,41.1061,5300.0
2009-11-13 11:30:00,45.15,45.23,44.92,45.05,2000.0,41.0334,41.1061,40.8243,40.9425,2000.0
2009-11-13 12:00:00,45.18,45.56,45.15,45.51,3000.0,41.0606,41.406,41.0334,41.3605,3000.0
2009-11-13 12:30:00,45.58,45.63,45.43,45.53,2000.0,41.4241,41.4696,41.2878,41.3787,2000.0
2009-11-13 13:00:00,45.5,45.68,45.5,45.68,1600.0,41.3514,41.515,41.3514,41.515,1600.0
2009-11-13 13:30:00,45.65,45.65,45.41,45.41,2100.0,41.4878,41.4878,41.2696,41.2696,2100.0
2009-11-13 14:00:00,45.41,45.42,45.23,45.23,2200.0,41.2696,41.2787,41.1061,41.1061,2200.0
2009-11-13 14:30:00,45.18,45.18,44.94,45.01,5300.0,41.0606,41.0606,40.8425,40.9061,5300.0
2009-11-13 15:00:00,45.06,45.29,45.01,45.07,9400.0,40.9516,41.1606,40.9061,40.9606,9400.0
2009-11-13 15:30:00,45.04,45.47,45.02,45.44,12700.0,40.9334,41.3242,40.9152,41.2969,12700.0
2009-11-16 09:30:00,45.91,46.36,45.6,46.35,13200.0,41.7241,42.133,41.4423,42.1239,13200.0
2009-11-16 10:00:00,46.31,46.64,46.29,46.5,8600.0,42.0876,42.3875,42.0694,42.2603,8600.0
2009-11-16 10:30:00,46.5,46.51,46.21,46.38,34900.0,42.2603,42.2694,41.9967,42.1512,34900.0
2009-11-16 11:00:00,46.35,46.5,46.35,46.5,2900.0,42.1239,42.2603,42.1239,42.2603,2900.0
2009-11-16 11:30:00,46.49,46.65,46.47,46.59,6300.0,42.2512,42.3966,42.233,42.3421,6300.0
2009-11-16 12:00:00,46.57,46.6,46.4,46.42,4500.0,42.3239,42.3511,42.1694,42.1876,4500.0
2009-11-16 12:30:00,46.44,46.59,46.39,46.59,4200.0,42.2057,42.3421,42.1603,42.3421,4200.0
2009-11-16 13:00:00,46.6,46.6,46.46,46.56,5400.0,42.3511,42.3511,42.2239,42.3148,5400.0
2009-11-16 13:30:00,46.56,46.62,46.55,46.55,1600.0,42.3148,42.3693,42.3057,42.3057,1600.0
2009-11-16 14:00:00,46.62,46.74,46.56,46.71,5300.0,42.3693,42.4784,42.3148,42.4511,5300.0
2009-11-16 14:30:00,46.75,46.97,46.75,46.78,7700.0,42.4875,42.6874,42.4875,42.5147,7700.0
2009-11-16 15:00:00,46.8,46.82,46.64,46.64,13500.0,42.5329,42.5511,42.3875,42.3875,13500.0
2009-11-16 15:30:00,46.64,46.74,46.51,46.67,21000.0,42.3875,42.4784,42.2694,42.4148,21000.0
2009-11-17 09:30:00,46.27,46.48,46.26,46.26,5200.0,42.1605,42.3518,42.1514,42.1514,5200.0
2009-11-17 10:00:00,46.26,46.46,46.16,46.46,3800.0,42.1514,42.3336,42.0603,42.3336,3800.0
2009-11-17 10:30:00,46.49,46.49,46.23,46.39,2100.0,42.3609,42.3609,42.124,42.2698,2100.0
2009-11-17 11:00:00,46.4,46.45,46.35,46.43,2000.0,42.2789,42.3245,42.2334,42.3063,2000.0
2009-11-17 11:30:00,46.44,46.44,46.35,46.36,5200.0,42.3154,42.3154,42.2334,42.2425,5200.0
2009-11-17 12:00:00,46.36,46.66,46.36,46.53,5300.0,42.2425,42.5158,42.2425,42.3974,5300.0
2009-11-17 12:30:00,46.5,46.54,46.49,46.49,800.0,42.3701,42.4065,42.3609,42.3609,800.0
2009-11-17 13:00:00,46.52,46.64,46.52,46.61,1300.0,42.3883,42.4976,42.3883,42.4703,1300.0
2009-11-17 13:30:00,46.62,46.7,46.56,46.56,3500.0,42.4794,42.5523,42.4247,42.4247,3500.0
2009-11-17 14:00:00,46.51,46.56,46.44,46.48,2700.0,42.3792,42.4247,42.3154,42.3518,2700.0
2009-11-17 14:30:00,46.48,46.55,46.48,46.49,3100.0,42.3518,42.4156,42.3518,42.3609,3100.0
2009-11-17 15:00:00,46.47,46.49,46.27,46.27,4800.0,42.3427,42.3609,42.1605,42.1605,4800.0
2009-11-17 15:30:00,46.27,46.29,46.18,46.19,11100.0,42.1605,42.1787,42.0785,42.0876,11100.0
2009-11-18 09:30:00,46.34,46.57,45.7,45.82,2600.0,42.2243,42.4338,41.6411,41.7505,2600.0
2009-11-18 10:00:00,45.7,45.88,45.48,45.88,2300.0,41.6411,41.8051,41.4406,41.8051,2300.0
2009-11-18 10:30:00,45.79,45.94,45.53,45.54,3100.0,41.7231,41.8598,41.4862,41.4953,3100.0
2009-11-18 11:00:00,45.57,45.78,45.57,45.62,1200.0,41.5227,41.714,41.5227,41.5682,1200.0
2009-11-18 11:30:00,45.6,45.67,45.48,45.56,3800.0,41.55,41.6138,41.4406,41.5135,3800.0
2009-11-18 12:00:00,45.61,45.66,45.6,45.62,700.0,41.5591,41.6047,41.55,41.5682,700.0
2009-11-18 12:30:00,45.64,45.74,45.57,45.63,1400.0,41.5864,41.6776,41.5227,41.5773,1400.0
2009-11-18 13:00:00,45.63,45.67,45.56,45.56,1200.0,41.5773,41.6138,41.5135,41.5135,1200.0
2009-11-18 13:30:00,45.64,45.76,45.64,45.71,2800.0,41.5864,41.6958,41.5864,41.6502,2800.0
2009-11-18 14:00:00,45.64,45.83,45.64,45.77,1400.0,41.5864,41.7596,41.5864,41.7049,1400.0
2009-11-18 14:30:00,45.81,45.81,45.63,45.71,3100.0,41.7413,41.7413,41.5773,41.6502,3100.0
2009-11-18 15:00:00,45.73,45.88,45.64,45.84,5000.0,41.6684,41.8051,41.5864,41.7687,5000.0
2009-11-18 15:30:00,45.79,45.99,45.79,45.97,10000.0,41.7231,41.9054,41.7231,41.8871,10000.0
2009-11-19 09:30:00,45.66,45.66,45.11,45.23,7600.0,41.6047,41.6047,41.1035,41.2129,7600.0
2009-11-19 10:00:00,45.22,45.32,44.82,45.29,4600.0,41.2037,41.2949,40.8393,41.2675,4600.0
2009-11-19 10:30:00,45.28,45.32,45.12,45.24,7900.0,41.2584,41.2949,41.1126,41.222,7900.0
2009-11-19 11:00:00,45.14,45.2,45.05,45.2,2600.0,41.1308,41.1855,41.0488,41.1855,2600.0
2009-11-19 11:30:00,45.2,45.2,45.07,45.14,1800.0,41.1855,41.1855,41.0671,41.1308,1800.0
2009-11-19 12:00:00,45.2,45.25,45.05,45.06,4500.0,41.1855,41.2311,41.0488,41.058,4500.0
2009-11-19 12:30:00,45.06,45.17,44.93,45.0,4400.0,41.058,41.1582,40.9395,41.0033,4400.0
2009-11-19 13:00:00,44.95,45.08,44.95,45.0,4200.0,40.9577,41.0762,40.9577,41.0033,4200.0
2009-11-19 13:30:00,45.0,45.09,44.95,45.05,1900.0,41.0033,41.0853,40.9577,41.0488,1900.0
2009-11-19 14:00:00,45.05,45.14,44.95,45.11,4100.0,41.0488,41.1308,40.9577,41.1035,4100.0
2009-11-19 14:30:00,45.07,45.11,44.99,45.0,9400.0,41.0671,41.1035,40.9942,41.0033,9400.0
2009-11-19 15:00:00,45.01,45.13,44.95,45.11,19500.0,41.0124,41.1217,40.9577,41.1035,19500.0
2009-11-19 15:30:00,45.11,45.24,45.01,45.04,17700.0,41.1035,41.222,41.0124,41.0397,17700.0
2009-11-20 09:30:00,44.88,45.22,44.78,44.95,16400.0,40.8939,41.2037,40.8028,40.9577,16400.0
2009-11-20 10:00:00,45.06,45.06,44.97,44.98,1800.0,41.058,41.058,40.9759,40.9851,1800.0
2009-11-20 10:30:00,45.1,45.1,44.95,45.01,1700.0,41.0944,41.0944,40.9577,41.0124,1700.0
2009-11-20 11:00:00,44.98,45.38,44.98,45.22,8700.0,40.9851,41.3495,40.9851,41.2037,8700.0
2009-11-20 11:30:00,45.28,45.33,45.17,45.26,2400.0,41.2584,41.304,41.1582,41.2402,2400.0
2009-11-20 12:00:00,45.25,45.27,45.2,45.25,1900.0,41.2311,41.2493,41.1855,41.2311,1900.0
2009-11-20 12:30:00,45.26,45.28,45.03,45.06,8500.0,41.2402,41.2584,41.0306,41.058,8500.0
2009-11-20 13:00:00,45.05,45.12,45.05,45.08,1300.0,41.0488,41.1126,41.0488,41.0762,1300.0
2009-11-20 13:30:00,45.08,45.25,45.08,45.13,2300.0,41.0762,41.2311,41.0762,41.1217,2300.0
2009-11-20 14:00:00,45.13,45.25,45.13,45.25,1900.0,41.1217,41.2311,41.1217,41.2311,1900.0
2009-11-20 14:30:00,45.25,45.25,45.16,45.2,3100.0,41.2311,41.2311,41.1491,41.1855,3100.0
2009-11-20 15:00:00,45.23,45.3,45.13,45.28,7100.0,41.2129,41.2766,41.1217,41.2584,7100.0
2009-11-20 15:30:00,45.28,45.34,45.15,45.2,11000.0,41.2584,41.3131,41.14,41.1855,11000.0
2009-11-23 09:30:00,45.74,46.44,45.62,46.34,9700.0,41.6776,42.3154,41.5682,42.2243,9700.0
2009-11-23 10:00:00,46.41,46.51,46.2,46.39,5200.0,42.288,42.3792,42.0967,42.2698,5200.0
2009-11-23 10:30:00,46.46,46.47,46.35,46.4,2000.0,42.3336,42.3427,42.2334,42.2789,2000.0
2009-11-23 11:00:00,46.42,46.47,46.31,46.36,1300.0,42.2972,42.3427,42.1969,42.2425,1300.0
2009-11-23 11:30:00,46.3,46.3,46.13,46.13,3500.0,42.1878,42.1878,42.0329,42.0329,3500.0
2009-11-23 12:00:00,46.09,46.13,45.93,46.1,4500.0,41.9965,42.0329,41.8507,42.0056,4500.0
2009-11-23 12:30:00,46.09,46.17,45.89,46.02,3200.0,41.9965,42.0694,41.8142,41.9327,3200.0
2009-11-23 13:00:00,46.0,46.22,45.89,46.0,24800.0,41.9145,42.1149,41.8142,41.9145,24800.0
2009-11-23 13:30:00,46.0,46.1,45.91,45.99,4700.0,41.9145,42.0056,41.8325,41.9054,4700.0
2009-11-23 14:00:00,46.0,46.14,45.71,46.14,13600.0,41.9145,42.042,41.6502,42.042,13600.0
2009-11-23 14:30:00,46.17,46.18,45.95,45.99,4300.0,42.0694,42.0785,41.8689,41.9054,4300.0
2009-11-23 15:00:00,46.01,46.02,45.96,46.01,6200.0,41.9236,41.9327,41.878,41.9236,6200.0
2009-11-23 15:30:00,46.0,46.0,45.78,45.92,16400.0,41.9145,41.9145,41.714,41.8416,16400.0
2009-11-24 09:30:00,46.0,46.0,45.65,45.86,3400.0,41.9145,41.9145,41.5955,41.7869,3400.0
2009-11-24 10:00:00,45.86,45.97,45.53,45.7,10900.0,41.7869,41.8871,41.4862,41.6411,10900.0
2009-11-24 10:30:00,45.74,45.82,45.69,45.72,6900.0,41.6776,41.7505,41.632,41.6593,6900.0
2009-11-24 11:00:00,45.73,45.76,45.62,45.69,2400.0,41.6684,41.6958,41.5682,41.632,2400.0
2009-11-24 11:30:00,45.69,45.84,45.69,45.84,1200.0,41.632,41.7687,41.632,41.7687,1200.0
2009-11-24 12:00:00,45.84,45.84,45.63,45.76,3600.0,41.7687,41.7687,41.5773,41.6958,3600.0
2009-11-24 12:30:00,45.76,45.83,45.74,45.83,2500.0,41.6958,41.7596,41.6776,41.7596,2500.0
2009-11-24 13:00:00,45.78,45.8,45.72,45.72,2100.0,41.714,41.7322,41.6593,41.6593,2100.0
2009-11-24 13:30:00,45.72,45.75,45.63,45.67,3000.0,41.6593,41.6867,41.5773,41.6138,3000.0
2009-11-24 14:00:00,45.64,45.74,45.6,45.72,3600.0,41.5864,41.6776,41.55,41.6593,3600.0
2009-11-24 14:30:00,45.75,45.75,45.68,45.75,9200.0,41.6867,41.6867,41.6229,41.6867,9200.0
2009-11-24 15:00:00,45.75,45.75,45.68,45.73,7000.0,41.6867,41.6867,41.6229,41.6684,7000.0
2009-11-24 15:30:00,45.73,45.74,45.6,45.66,23600.0,41.6684,41.6776,41.55,41.6047,23600.0
2009-11-25 09:30:00,46.0,46.0,45.63,45.9,4800.0,41.9145,41.9145,41.5773,41.8233,4800.0
2009-11-25 10:00:00,46.0,46.01,45.76,45.78,5900.0,41.9145,41.9236,41.6958,41.714,5900.0
2009-11-25 10:30:00,45.88,45.95,45.84,45.85,1200.0,41.8051,41.8689,41.7687,41.7778,1200.0
2009-11-25 11:00:00,45.91,45.95,45.72,45.72,1800.0,41.8325,41.8689,41.6593,41.6593,1800.0
2009-11-25 11:30:00,45.74,45.81,45.74,45.75,1800.0,41.6776,41.7413,41.6776,41.6867,1800.0
2009-11-25 12:00:00,45.72,45.72,45.63,45.71,1700.0,41.6593,41.6593,41.5773,41.6502,1700.0
2009-11-25 12:30:00,45.71,45.73,45.57,45.59,2400.0,41.6502,41.6684,41.5227,41.5409,2400.0
2009-11-25 13:00:00,45.54,45.54,45.48,45.53,1000.0,41.4953,41.4953,41.4406,41.4862,1000.0
2009-11-25 13:30:00,45.57,45.8,45.46,45.76,4900.0,41.5227,41.7322,41.4224,41.6958,4900.0
2009-11-25 14:00:00,45.78,45.78,45.53,45.66,1400.0,41.714,41.714,41.4862,41.6047,1400.0
2009-11-25 14:30:00,45.65,45.68,45.49,45.49,2500.0,41.5955,41.6229,41.4498,41.4498,2500.0
2009-11-25 15:00:00,45.49,45.51,45.31,45.42,9700.0,41.4498,41.468,41.2857,41.386,9700.0
2009-11-25 15:30:00,45.45,45.61,45.43,45.46,8200.0,41.4133,41.5591,41.3951,41.4224,8200.0
2009-11-27 09:30:00,44.8,45.18,44.27,45.18,8000.0,40.821,41.1673,40.3381,41.1673,8000.0
2009-11-27 10:00:00,45.1,45.21,44.89,45.11,3800.0,41.0944,41.1946,40.903,41.1035,3800.0
2009-11-27 10:30:00,45.06,45.48,45.0,45.48,7000.0,41.058,41.4406,41.0033,41.4406,7000.0
2009-11-27 11:00:00,45.43,45.69,45.19,45.22,12700.0,41.3951,41.632,41.1764,41.2037,12700.0
2009-11-27 11:30:00,45.3,45.3,45.08,45.21,17200.0,41.2766,41.2766,41.0762,41.1946,17200.0
2009-11-27 12:00:00,45.18,45.31,45.09,45.09,16800.0,41.1673,41.2857,41.0853,41.0853,16800.0
2009-11-27 12:30:00,45.08,45.13,44.67,44.71,6600.0,41.0762,41.1217,40.7026,40.739,6600.0
2009-11-30 09:30:00,44.69,44.69,43.88,44.22,10100.0,40.7208,40.7208,39.9828,40.2926,10100.0
2009-11-30 10:00:00,44.23,44.23,43.92,43.99,13300.0,40.3017,40.3017,40.0192,40.083,13300.0
2009-11-30 10:30:00,44.0,44.09,43.94,44.04,14600.0,40.0921,40.1741,40.0374,40.1285,14600.0
2009-11-30 11:00:00,44.01,44.2,44.01,44.14,19600.0,40.1012,40.2743,40.1012,40.2197,19600.0
2009-11-30 11:30:00,44.13,44.23,44.03,44.19,14100.0,40.2105,40.3017,40.1194,40.2652,14100.0
2009-11-30 12:00:00,44.14,44.36,44.14,44.19,7000.0,40.2197,40.4201,40.2197,40.2652,7000.0
2009-11-30 12:30:00,44.17,44.21,44.12,44.12,3300.0,40.247,40.2834,40.2014,40.2014,3300.0
2009-11-30 13:00:00,44.16,44.46,44.15,44.42,3900.0,40.2379,40.5112,40.2288,40.4748,3900.0
2009-11-30 13:30:00,44.44,44.52,44.34,44.5,5600.0,40.493,40.5659,40.4019,40.5477,5600.0
2009-11-30 14:00:00,44.48,44.58,44.38,44.58,6500.0,40.5295,40.6206,40.4383,40.6206,6500.0
2009-11-30 14:30:00,44.53,44.61,44.5,44.6,16100.0,40.575,40.6479,40.5477,40.6388,16100.0
2009-11-30 15:00:00,44.6,44.76,44.5,44.76,14100.0,40.6388,40.7846,40.5477,40.7846,14100.0
2009-11-30 15:30:00,44.74,45.36,44.74,45.14,32000.0,40.7664,41.3313,40.7664,41.1308,32000.0
2009-12-01 09:30:00,45.68,46.21,45.68,46.1,16000.0,41.6229,42.1058,41.6229,42.0056,16000.0
2009-12-01 10:00:00,46.12,46.17,45.95,46.07,12500.0,42.0238,42.0694,41.8689,41.9782,12500.0
2009-12-01 10:30:00,46.07,46.23,46.04,46.2,9900.0,41.9782,42.124,41.9509,42.0967,9900.0
2009-12-01 11:00:00,46.18,46.25,46.08,46.24,8300.0,42.0785,42.1423,41.9874,42.1331,8300.0
2009-12-01 11:30:00,46.23,46.44,46.17,46.4,10800.0,42.124,42.3154,42.0694,42.2789,10800.0
2009-12-01 12:00:00,46.44,46.51,46.33,46.38,9100.0,42.3154,42.3792,42.2152,42.2607,9100.0
2009-12-01 12:30:00,46.43,46.5,46.37,46.48,11100.0,42.3063,42.3701,42.2516,42.3518,11100.0
2009-12-01 13:00:00,46.46,46.85,46.44,46.72,9100.0,42.3336,42.689,42.3154,42.5705,9100.0
2009-12-01 13:30:00,46.79,47.05,46.77,46.9,7900.0,42.6343,42.8712,42.6161,42.7345,7900.0
2009-12-01 14:00:00,46.92,47.04,46.87,47.02,6900.0,42.7528,42.8621,42.7072,42.8439,6900.0
2009-12-01 14:30:00,47.07,47.13,46.88,46.9,17100.0,42.8894,42.9441,42.7163,42.7345,17100.0
2009-12-01 15:00:00,46.9,47.11,46.78,47.01,13900.0,42.7345,42.9259,42.6252,42.8348,13900.0
2009-12-01 15:30:00,47.03,47.06,46.5,46.57,71900.0,42.853,42.8803,42.3701,42.4338,71900.0
2009-12-02 09:30:00,46.53,47.33,46.53,47.07,9100.0,42.3974,43.1263,42.3974,42.8894,9100.0
2009-12-02 10:00:00,47.02,47.39,47.02,47.39,7100.0,42.8439,43.181,42.8439,43.181,7100.0
2009-12-02 10:30:00,47.44,47.59,47.38,47.46,10800.0,43.2266,43.3632,43.1719,43.2448,10800.0
2009-12-02 11:00:00,47.48,47.51,47.41,47.42,2300.0,43.263,43.2904,43.1992,43.2083,2300.0
2009-12-02 11:30:00,47.48,47.48,47.26,47.26,4500.0,43.263,43.263,43.0626,43.0626,4500.0
2009-12-02 12:00:00,47.31,47.31,46.84,47.13,5200.0,43.1081,43.1081,42.6799,42.9441,5200.0
2009-12-02 12:30:00,47.23,47.3,47.01,47.15,3200.0,43.0352,43.099,42.8348,42.9623,3200.0
2009-12-02 13:00:00,47.14,47.14,46.94,47.01,2600.0,42.9532,42.9532,42.771,42.8348,2600.0
2009-12-02 13:30:00,47.01,47.29,47.01,47.29,2500.0,42.8348,43.0899,42.8348,43.0899,2500.0
2009-12-02 14:00:00,47.32,47.43,47.17,47.32,9400.0,43.1172,43.2175,42.9805,43.1172,9400.0
2009-12-02 14:30:00,47.26,47.31,47.09,47.1,4600.0,43.0626,43.1081,42.9077,42.9168,4600.0
2009-12-02 15:00:00,47.1,47.16,46.9,47.15,5300.0,42.9168,42.9714,42.7345,42.9623,5300.0
2009-12-02 15:30:00,47.1,47.22,46.95,47.11,12200.0,42.9168,43.0261,42.7801,42.9259,12200.0
2009-12-03 09:30:00,47.02,47.21,46.87,47.1,16000.0,42.8439,43.017,42.7072,42.9168,16000.0
2009-12-03 10:00:00,47.09,47.29,46.92,47.01,9900.0,42.9077,43.0899,42.7528,42.8348,9900.0
2009-12-03 10:30:00,46.99,47.09,46.7,46.73,4400.0,42.8165,42.9077,42.5523,42.5796,4400.0
2009-12-03 11:00:00,46.65,46.96,46.65,46.82,7700.0,42.5067,42.7892,42.5067,42.6616,7700.0
2009-12-03 11:30:00,46.82,46.96,46.71,46.75,5500.0,42.6616,42.7892,42.5614,42.5979,5500.0
2009-12-03 12:00:00,46.78,46.83,46.63,46.63,4000.0,42.6252,42.6707,42.4885,42.4885,4000.0
2009-12-03 12:30:00,46.69,46.69,46.55,46.55,1800.0,42.5432,42.5432,42.4156,42.4156,1800.0
2009-12-03 13:00:00,46.59,46.6,46.52,46.56,1300.0,42.4521,42.4612,42.3883,42.4247,1300.0
2009-12-03 13:30:00,46.54,46.54,46.46,46.52,4800.0,42.4065,42.4065,42.3336,42.3883,4800.0
2009-12-03 14:00:00,46.49,46.49,46.17,46.17,3400.0,42.3609,42.3609,42.0694,42.0694,3400.0
2009-12-03 14:30:00,46.23,46.29,46.19,46.22,4300.0,42.124,42.1787,42.0876,42.1149,4300.0
2009-12-03 15:00:00,46.19,46.23,46.12,46.12,8000.0,42.0876,42.124,42.0238,42.0238,8000.0
2009-12-03 15:30:00,46.12,46.15,45.52,45.57,31300.0,42.0238,42.0511,41.4771,41.5227,31300.0
2009-12-04 09:30:00,46.21,46.56,46.0,46.56,18600.0,42.1058,42.4247,41.9145,42.4247,18600.0
2009-12-04 10:00:00,46.64,46.64,46.26,46.4,22600.0,42.4976,42.4976,42.1514,42.2789,22600.0
2009-12-04 10:30:00,46.42,47.11,46.4,47.09,9200.0,42.2972,42.9259,42.2789,42.9077,9200.0
2009-12-04 11:00:00,47.0,47.27,46.98,47.16,15100.0,42.8256,43.0717,42.8074,42.9714,15100.0
2009-12-04 11:30:00,47.12,47.19,46.83,46.92,11000.0,42.935,42.9988,42.6707,42.7528,11000.0
2009-12-04 12:00:00,46.89,46.95,46.56,46.59,11100.0,42.7254,42.7801,42.4247,42.4521,11100.0
2009-12-04 12:30:00,46.58,46.92,46.49,46.92,2600.0,42.4429,42.7528,42.3609,42.7528,2600.0
2009-12-04 13:00:00,46.93,47.05,46.65,46.65,1800.0,42.7619,42.8712,42.5067,42.5067,1800.0
2009-12-04 13:30:00,46.64,46.64,46.42,46.47,1800.0,42.4976,42.4976,42.2972,42.3427,1800.0
2009-12-04 14:00:00,46.44,46.44,46.3,46.3,900.0,42.3154,42.3154,42.1878,42.1878,900.0
2009-12-04 14:30:00,46.37,46.44,46.2,46.35,4300.0,42.2516,42.3154,42.0967,42.2334,4300.0
2009-12-04 15:00:00,46.31,46.41,46.24,46.37,7200.0,42.1969,42.288,42.1331,42.2516,7200.0
2009-12-04 15:30:00,46.4,46.43,45.99,46.04,34600.0,42.2789,42.3063,41.9054,41.9509,34600.0
2009-12-07 09:30:00,46.09,46.81,46.09,46.76,6800.0,41.9965,42.6525,41.9965,42.607,6800.0
2009-12-07 10:00:00,46.82,47.01,46.7,46.97,6600.0,42.6616,42.8348,42.5523,42.7983,6600.0
2009-12-07 10:30:00,47.04,47.1,46.94,46.94,2100.0,42.8621,42.9168,42.771,42.771,2100.0
2009-12-07 11:00:00,46.88,46.89,46.76,46.81,8600.0,42.7163,42.7254,42.607,42.6525,8600.0
2009-12-07 11:30:00,46.81,46.94,46.79,46.94,800.0,42.6525,42.771,42.6343,42.771,800.0
2009-12-07 12:00:00,46.92,46.95,46.78,46.94,2500.0,42.7528,42.7801,42.6252,42.771,2500.0
2009-12-07 12:30:00,46.99,47.16,46.99,47.1,1500.0,42.8165,42.9714,42.8165,42.9168,1500.0
2009-12-07 13:00:00,47.09,47.13,47.0,47.06,2500.0,42.9077,42.9441,42.8256,42.8803,2500.0
2009-12-07 13:30:00,46.97,46.97,46.88,46.88,800.0,42.7983,42.7983,42.7163,42.7163,800.0
2009-12-07 14:00:00,46.68,46.81,46.68,46.68,500.0,42.5341,42.6525,42.5341,42.5341,500.0
2009-12-07 14:30:00,46.64,46.64,46.32,46.37,6100.0,42.4976,42.4976,42.206,42.2516,6100.0
2009-12-07 15:00:00,46.37,46.54,46.32,46.49,6600.0,42.2516,42.4065,42.206,42.3609,6600.0
2009-12-07 15:30:00,46.51,46.81,46.5,46.78,7300.0,42.3792,42.6525,42.3701,42.6252,7300.0
2009-12-08 09:30:00,46.66,47.02,46.15,46.38,4100.0,42.5158,42.8439,42.0511,42.2607,4100.0
2009-12-08 10:00:00,46.48,46.66,46.4,46.66,6100.0,42.3518,42.5158,42.2789,42.5158,6100.0
2009-12-08 10:30:00,46.73,46.99,46.73,46.92,5000.0,42.5796,42.8165,42.5796,42.7528,5000.0
2009-12-08 11:00:00,46.86,47.08,46.86,47.01,8900.0,42.6981,42.8985,42.6981,42.8348,8900.0
2009-12-08 11:30:00,46.98,47.03,46.88,46.9,2400.0,42.8074,42.853,42.7163,42.7345,2400.0
2009-12-08 12:00:00,46.91,46.97,46.81,46.81,4900.0,42.7436,42.7983,42.6525,42.6525,4900.0
2009-12-08 12:30:00,46.81,47.0,46.77,46.95,3100.0,42.6525,42.8256,42.6161,42.7801,3100.0
2009-12-08 13:00:00,46.96,46.96,46.94,46.95,1700.0,42.7892,42.7892,42.771,42.7801,1700.0
2009-12-08 13:30:00,46.95,46.96,46.8,46.81,4600.0,42.7801,42.7892,42.6434,42.6525,4600.0
2009-12-08 14:00:00,46.83,46.83,46.58,46.59,4100.0,42.6707,42.6707,42.4429,42.4521,4100.0
2009-12-08 14:30:00,46.59,46.66,46.59,46.6,1100.0,42.4521,42.5158,42.4521,42.4612,1100.0
2009-12-08 15:00:00,46.67,46.82,46.6,46.76,2100.0,42.525,42.6616,42.4612,42.607,2100.0
2009-12-08 15:30:00,46.76,46.79,46.38,46.43,20700.0,42.607,42.6343,42.2607,42.3063,20700.0
2009-12-09 09:30:00,46.4,46.73,45.8,46.06,5800.0,42.2789,42.5796,41.7322,41.9691,5800.0
2009-12-09 10:00:00,46.0,46.0,45.47,45.75,5700.0,41.9145,41.9145,41.4315,41.6867,5700.0
2009-12-09 10:30:00,45.81,46.16,45.77,46.07,9200.0,41.7413,42.0603,41.7049,41.9782,9200.0
2009-12-09 11:00:00,45.91,46.06,45.84,45.96,13500.0,41.8325,41.9691,41.7687,41.878,13500.0
2009-12-09 11:30:00,45.91,46.06,45.75,45.75,7000.0,41.8325,41.9691,41.6867,41.6867,7000.0
2009-12-09 12:00:00,45.85,45.98,45.69,45.79,20600.0,41.7778,41.8962,41.632,41.7231,20600.0
2009-12-09 12:30:00,45.78,45.88,45.75,45.84,8800.0,41.714,41.8051,41.6867,41.7687,8800.0
2009-12-09 13:00:00,45.81,45.92,45.69,45.8,13900.0,41.7413,41.8416,41.632,41.7322,13900.0
2009-12-09 13:30:00,45.81,45.81,45.65,45.75,8100.0,41.7413,41.7413,41.5955,41.6867,8100.0
2009-12-09 14:00:00,45.73,45.86,45.66,45.66,14600.0,41.6684,41.7869,41.6047,41.6047,14600.0
2009-12-09 14:30:00,45.7,45.95,45.69,45.88,7600.0,41.6411,41.8689,41.632,41.8051,7600.0
2009-12-09 15:00:00,45.9,46.34,45.9,46.22,6000.0,41.8233,42.2243,41.8233,42.1149,6000.0
2009-12-09 15:30:00,46.25,46.25,45.76,45.79,14300.0,42.1423,42.1423,41.6958,41.7231,14300.0
2009-12-10 09:30:00,46.18,46.34,46.0,46.07,6500.0,42.0785,42.2243,41.9145,41.9782,6500.0
2009-12-10 10:00:00,46.0,46.47,45.93,46.46,11000.0,41.9145,42.3427,41.8507,42.3336,11000.0
2009-12-10 10:30:00,46.43,46.43,45.91,46.06,9600.0,42.3063,42.3063,41.8325,41.9691,9600.0
2009-12-10 11:00:00,46.05,46.14,45.91,45.99,2100.0,41.96,42.042,41.8325,41.9054,2100.0
2009-12-10 11:30:00,45.97,46.06,45.9,45.94,2400.0,41.8871,41.9691,41.8233,41.8598,2400.0
2009-12-10 12:00:00,46.12,46.22,46.09,46.11,9200.0,42.0238,42.1149,41.9965,42.0147,9200.0
2009-12-10 12:30:00,46.09,46.14,46.01,46.07,2000.0,41.9965,42.042,41.9236,41.9782,2000.0
2009-12-10 13:00:00,46.06,46.06,45.55,45.69,4000.0,41.9691,41.9691,41.5044,41.632,4000.0
2009-12-10 13:30:00,45.66,46.05,45.66,46.05,1900.0,41.6047,41.96,41.6047,41.96,1900.0
2009-12-10 14:00:00,46.0,46.24,46.0,46.13,4500.0,41.9145,42.1331,41.9145,42.0329,4500.0
2009-12-10 14:30:00,46.1,46.1,45.98,46.04,7000.0,42.0056,42.0056,41.8962,41.9509,7000.0
2009-12-10 15:00:00,46.03,46.08,45.66,45.66,9700.0,41.9418,41.9874,41.6047,41.6047,9700.0
2009-12-10 15:30:00,45.68,46.1,45.67,46.0,12800.0,41.6229,42.0056,41.6138,41.9145,12800.0
2009-12-11 09:30:00,46.07,46.41,45.96,46.3,13200.0,41.9782,42.288,41.878,42.1878,13200.0
2009-12-11 10:00:00,46.22,46.3,46.09,46.3,1900.0,42.1149,42.1878,41.9965,42.1878,1900.0
2009-12-11 10:30:00,46.3,46.64,46.27,46.64,2800.0,42.1878,42.4976,42.1605,42.4976,2800.0
2009-12-11 11:00:00,46.67,46.67,46.26,46.26,1900.0,42.525,42.525,42.1514,42.1514,1900.0
2009-12-11 11:30:00,46.15,46.15,45.86,45.89,1800.0,42.0511,42.0511,41.7869,41.8142,1800.0
2009-12-11 12:00:00,45.92,46.04,45.88,46.0,3700.0,41.8416,41.9509,41.8051,41.9145,3700.0
2009-12-11 12:30:00,46.0,46.42,45.99,46.42,1900.0,41.9145,42.2972,41.9054,42.2972,1900.0
2009-12-11 13:00:00,46.5,46.61,46.48,46.57,1000.0,42.3701,42.4703,42.3518,42.4338,1000.0
2009-12-11 13:30:00,46.58,46.58,46.44,46.44,900.0,42.4429,42.4429,42.3154,42.3154,900.0
2009-12-11 14:00:00,46.47,46.47,46.33,46.33,2000.0,42.3427,42.3427,42.2152,42.2152,2000.0
2009-12-11 14:30:00,46.32,46.33,46.16,46.16,3100.0,42.206,42.2152,42.0603,42.0603,3100.0
2009-12-11 15:00:00,46.13,46.18,46.08,46.18,3600.0,42.0329,42.0785,41.9874,42.0785,3600.0
2009-12-11 15:30:00,46.17,46.27,45.98,46.05,11900.0,42.0694,42.1605,41.8962,41.96,11900.0
2009-12-14 09:30:00,46.41,46.67,46.35,46.67,2700.0,42.288,42.525,42.2334,42.525,2700.0
2009-12-14 10:00:00,46.67,46.7,46.25,46.33,3700.0,42.525,42.5523,42.1423,42.2152,3700.0
2009-12-14 10:30:00,46.32,46.48,46.31,46.48,2700.0,42.206,42.3518,42.1969,42.3518,2700.0
2009-12-14 11:00:00,46.52,46.68,46.52,46.68,1400.0,42.3883,42.5341,42.3883,42.5341,1400.0
2009-12-14 11:30:00,46.66,46.69,46.64,46.64,500.0,42.5158,42.5432,42.4976,42.4976,500.0
2009-12-14 12:00:00,46.64,46.68,46.57,46.66,3800.0,42.4976,42.5341,42.4338,42.5158,3800.0
2009-12-14 12:30:00,46.74,46.88,46.74,46.88,800.0,42.5887,42.7163,42.5887,42.7163,800.0
2009-12-14 13:00:00,46.92,47.01,46.87,46.87,900.0,42.7528,42.8348,42.7072,42.7072,900.0
2009-12-14 13:30:00,46.94,46.94,46.87,46.92,2500.0,42.771,42.771,42.7072,42.7528,2500.0
2009-12-14 14:00:00,46.88,46.9,46.84,46.84,2100.0,42.7163,42.7345,42.6799,42.6799,2100.0
2009-12-14 14:30:00,46.88,46.88,46.63,46.68,3600.0,42.7163,42.7163,42.4885,42.5341,3600.0
2009-12-14 15:00:00,46.65,46.7,46.56,46.7,3700.0,42.5067,42.5523,42.4247,42.5523,3700.0
2009-12-14 15:30:00,46.63,46.83,46.63,46.78,14800.0,42.4885,42.6707,42.4885,42.6252,14800.0
2009-12-15 09:30:00,46.7,47.14,46.59,47.1,6000.0,42.5523,42.9532,42.4521,42.9168,6000.0
2009-12-15 10:00:00,47.14,47.48,47.14,47.47,7400.0,42.9532,43.263,42.9532,43.2539,7400.0
2009-12-15 10:30:00,47.47,47.7,47.47,47.61,4500.0,43.2539,43.4635,43.2539,43.3815,4500.0
2009-12-15 11:00:00,47.62,47.62,47.55,47.58,1700.0,43.3906,43.3906,43.3268,43.3541,1700.0
2009-12-15 11:30:00,47.59,47.7,47.56,47.7,1900.0,43.3632,43.4635,43.3359,43.4635,1900.0
2009-12-15 12:00:00,47.73,47.74,47.63,47.74,2800.0,43.4908,43.4999,43.3997,43.4999,2800.0
2009-12-15 12:30:00,47.74,47.85,47.74,47.77,1100.0,43.4999,43.6002,43.4999,43.5273,1100.0
2009-12-15 13:00:00,47.72,47.75,47.66,47.66,2600.0,43.4817,43.509,43.427,43.427,2600.0
2009-12-15 13:30:00,47.63,47.75,47.62,47.73,700.0,43.3997,43.509,43.3906,43.4908,700.0
2009-12-15 14:00:00,47.69,47.75,47.5,47.55,5900.0,43.4544,43.509,43.2812,43.3268,5900.0
2009-12-15 14:30:00,47.54,47.59,47.5,47.52,1900.0,43.3177,43.3632,43.2812,43.2995,1900.0
2009-12-15 15:00:00,47.5,47.51,47.4,47.42,3800.0,43.2812,43.2904,43.1901,43.2083,3800.0
2009-12-15 15:30:00,47.38,47.4,47.14,47.23,20200.0,43.1719,43.1901,42.9532,43.0352,20200.0
2009-12-16 09:30:00,47.59,47.71,47.45,47.66,4400.0,43.3632,43.4726,43.2357,43.427,4400.0
2009-12-16 10:00:00,47.66,47.66,47.06,47.08,8300.0,43.427,43.427,42.8803,42.8985,8300.0
2009-12-16 10:30:00,47.16,47.23,46.87,47.18,6100.0,42.9714,43.0352,42.7072,42.9897,6100.0
2009-12-16 11:00:00,47.08,47.14,47.08,47.12,1100.0,42.8985,42.9532,42.8985,42.935,1100.0
2009-12-16 11:30:00,47.16,47.22,47.15,47.22,1100.0,42.9714,43.0261,42.9623,43.0261,1100.0
2009-12-16 12:00:00,47.18,47.27,47.18,47.26,1000.0,42.9897,43.0717,42.9897,43.0626,1000.0
2009-12-16 12:30:00,47.26,47.26,47.23,47.24,600.0,43.0626,43.0626,43.0352,43.0443,600.0
2009-12-16 13:00:00,47.3,47.33,47.3,47.31,900.0,43.099,43.1263,43.099,43.1081,900.0
2009-12-16 13:30:00,47.31,47.34,47.13,47.18,3000.0,43.1081,43.1354,42.9441,42.9897,3000.0
2009-12-16 14:00:00,47.18,47.18,47.05,47.15,2200.0,42.9897,42.9897,42.8712,42.9623,2200.0
2009-12-16 14:30:00,47.18,47.25,46.88,46.92,8200.0,42.9897,43.0534,42.7163,42.7528,8200.0
2009-12-16 15:00:00,46.92,46.99,46.84,46.84,6000.0,42.7528,42.8165,42.6799,42.6799,6000.0
2009-12-16 15:30:00,46.82,47.09,46.8,47.08,5400.0,42.6616,42.9077,42.6434,42.8985,5400.0
2009-12-17 09:30:00,46.79,47.29,46.71,46.71,3600.0,42.6343,43.0899,42.5614,42.5614,3600.0
2009-12-17 10:00:00,46.73,46.78,46.54,46.63,3500.0,42.5796,42.6252,42.4065,42.4885,3500.0
2009-12-17 10:30:00,46.64,46.75,46.54,46.74,5500.0,42.4976,42.5979,42.4065,42.5887,5500.0
2009-12-17 11:00:00,46.68,46.74,46.54,46.54,1800.0,42.5341,42.5887,42.4065,42.4065,1800.0
2009-12-17 11:30:00,46.45,46.45,46.22,46.25,2600.0,42.3245,42.3245,42.1149,42.1423,2600.0
2009-12-17 12:00:00,46.22,46.22,46.1,46.13,3400.0,42.1149,42.1149,42.0056,42.0329,3400.0
2009-12-17 12:30:00,46.19,46.22,45.99,46.04,11300.0,42.0876,42.1149,41.9054,41.9509,11300.0
2009-12-17 13:00:00,46.06,46.08,45.95,45.99,2900.0,41.9691,41.9874,41.8689,41.9054,2900.0
2009-12-17 13:30:00,46.0,46.14,45.98,46.13,2200.0,41.9145,42.042,41.8962,42.0329,2200.0
2009-12-17 14:00:00,46.22,46.51,46.22,46.46,2900.0,42.1149,42.3792,42.1149,42.3336,2900.0
2009-12-17 14:30:00,46.47,46.47,46.34,46.36,3500.0,42.3427,42.3427,42.2243,42.2425,3500.0
2009-12-17 15:00:00,46.43,46.51,46.23,46.23,4600.0,42.3063,42.3792,42.124,42.124,4600.0
2009-12-17 15:30:00,46.2,46.32,46.02,46.11,16300.0,42.0967,42.206,41.9327,42.0147,16300.0
2009-12-18 09:30:00,46.47,46.51,46.12,46.16,68500.0,42.3427,42.3792,42.0238,42.0603,68500.0
2009-12-18 10:00:00,46.18,46.6,46.0,46.17,16000.0,42.0785,42.4612,41.9145,42.0694,16000.0
2009-12-18 10:30:00,46.12,46.17,46.0,46.04,3200.0,42.0238,42.0694,41.9145,41.9509,3200.0
2009-12-18 11:00:00,46.1,46.21,46.0,46.05,7600.0,42.0056,42.1058,41.9145,41.96,7600.0
2009-12-18 11:30:00,46.11,46.15,46.01,46.09,2600.0,42.0147,42.0511,41.9236,41.9965,2600.0
2009-12-18 12:00:00,46.17,46.18,46.1,46.17,1700.0,42.0694,42.0785,42.0056,42.0694,1700.0
2009-12-18 12:30:00,46.18,46.29,46.17,46.28,5000.0,42.0785,42.1787,42.0694,42.1696,5000.0
2009-12-18 13:00:00,46.28,46.52,46.28,46.5,4400.0,42.1696,42.3883,42.1696,42.3701,4400.0
2009-12-18 13:30:00,46.5,46.5,46.38,46.38,1300.0,42.3701,42.3701,42.2607,42.2607,1300.0
2009-12-18 14:00:00,46.39,46.42,46.13,46.28,4400.0,42.2698,42.2972,42.0329,42.1696,4400.0
2009-12-18 14:30:00,46.32,46.59,46.32,46.58,2800.0,42.206,42.4521,42.206,42.4429,2800.0
2009-12-18 15:00:00,46.58,46.71,46.58,46.7,11600.0,42.4429,42.5614,42.4429,42.5523,11600.0
2009-12-18 15:30:00,46.7,47.11,46.53,47.11,46700.0,42.5523,42.9259,42.3974,42.9259,46700.0
2009-12-21 09:30:00,47.19,48.78,47.19,48.37,15700.0,42.9988,44.4476,42.9988,44.074,15700.0
2009-12-21 10:00:00,48.29,48.52,48.17,48.39,9400.0,44.0011,44.2106,43.8917,44.0922,9400.0
2009-12-21 10:30:00,48.36,48.36,47.86,47.91,4400.0,44.0649,44.0649,43.6093,43.6548,4400.0
2009-12-21 11:00:00,47.9,48.07,47.85,48.07,5000.0,43.6457,43.8006,43.6002,43.8006,5000.0
2009-12-21 11:30:00,48.03,48.05,47.94,47.97,2100.0,43.7642,43.7824,43.6822,43.7095,2100.0
2009-12-21 12:00:00,47.92,48.0,47.71,47.84,5300.0,43.6639,43.7368,43.4726,43.591,5300.0
2009-12-21 12:30:00,47.81,47.81,47.67,47.75,3800.0,43.5637,43.5637,43.4361,43.509,3800.0
2009-12-21 13:00:00,47.75,47.78,47.64,47.78,2000.0,43.509,43.5364,43.4088,43.5364,2000.0
2009-12-21 13:30:00,47.81,47.81,47.66,47.66,1900.0,43.5637,43.5637,43.427,43.427,1900.0
2009-12-21 14:00:00,47.63,47.78,47.58,47.66,3800.0,43.3997,43.5364,43.3541,43.427,3800.0
2009-12-21 14:30:00,47.66,47.66,47.54,47.58,1600.0,43.427,43.427,43.3177,43.3541,1600.0
2009-12-21 15:00:00,47.59,47.65,47.52,47.62,3900.0,43.3632,43.4179,43.2995,43.3906,3900.0
2009-12-21 15:30:00,47.63,47.67,47.5,47.63,7400.0,43.3997,43.4361,43.2812,43.3997,7400.0
2009-12-22 09:30:00,47.66,48.27,47.66,48.27,2400.0,43.427,43.9829,43.427,43.9829,2400.0
2009-12-22 10:00:00,48.29,48.42,48.02,48.09,1500.0,44.0011,44.1195,43.7551,43.8188,1500.0
2009-12-22 10:30:00,48.05,48.09,47.7,47.73,2300.0,43.7824,43.8188,43.4635,43.4908,2300.0
2009-12-22 11:00:00,47.73,47.75,47.55,47.73,2500.0,43.4908,43.509,43.3268,43.4908,2500.0
2009-12-22 11:30:00,47.75,47.76,47.71,47.76,1000.0,43.509,43.5181,43.4726,43.5181,1000.0
2009-12-22 12:00:00,47.79,47.81,47.75,47.75,600.0,43.5455,43.5637,43.509,43.509,600.0
2009-12-22 12:30:00,47.84,47.9,47.81,47.9,400.0,43.591,43.6457,43.5637,43.6457,400.0
2009-12-22 13:00:00,47.98,48.11,47.98,48.11,2100.0,43.7186,43.8371,43.7186,43.8371,2100.0
2009-12-22 13:30:00,48.03,48.06,47.9,47.96,3000.0,43.7642,43.7915,43.6457,43.7004,3000.0
2009-12-22 14:00:00,47.89,47.99,47.87,47.93,1300.0,43.6366,43.7277,43.6184,43.673,1300.0
2009-12-22 14:30:00,47.93,48.0,47.82,47.84,1800.0,43.673,43.7368,43.5728,43.591,1800.0
2009-12-22 15:00:00,47.88,47.94,47.8,47.89,2700.0,43.6275,43.6822,43.5546,43.6366,2700.0
2009-12-22 15:30:00,47.9,47.91,47.66,47.79,8800.0,43.6457,43.6548,43.427,43.5455,8800.0
2009-12-23 09:30:00,47.97,48.47,47.97,48.18,4600.0,43.7095,44.1651,43.7095,43.9008,4600.0
2009-12-23 10:00:00,48.04,48.04,47.8,47.91,2500.0,43.7733,43.7733,43.5546,43.6548,2500.0
2009-12-23 10:30:00,47.92,48.04,47.92,47.97,2200.0,43.6639,43.7733,43.6639,43.7095,2200.0
2009-12-23 11:00:00,48.02,48.24,47.97,48.18,2800.0,43.7551,43.9555,43.7095,43.9008,2800.0
2009-12-23 11:30:00,48.18,48.28,47.93,48.09,5500.0,43.9008,43.992,43.673,43.8188,5500.0
2009-12-23 12:00:00,48.13,48.29,48.09,48.27,1800.0,43.8553,44.0011,43.8188,43.9829,1800.0
2009-12-23 12:30:00,48.31,48.54,48.28,48.54,1900.0,44.0193,44.2289,43.992,44.2289,1900.0
2009-12-23 13:00:00,48.53,48.67,48.53,48.61,1300.0,44.2198,44.3473,44.2198,44.2927,1300.0
2009-12-23 13:30:00,48.71,48.79,48.67,48.78,3700.0,44.3838,44.4567,44.3473,44.4476,3700.0
2009-12-23 14:00:00,48.78,48.79,48.59,48.74,4000.0,44.4476,44.4567,44.2744,44.4111,4000.0
2009-12-23 14:30:00,48.78,48.8,48.29,48.65,45300.0,44.4476,44.4658,44.0011,44.3291,45300.0
2009-12-23 15:00:00,48.61,48.69,48.54,48.57,3400.0,44.2927,44.3655,44.2289,44.2562,3400.0
2009-12-23 15:30:00,48.56,48.71,48.42,48.61,12400.0,44.2471,44.3838,44.1195,44.2927,12400.0
2009-12-24 09:30:00,48.6,48.95,48.6,48.78,2100.0,44.2835,44.6025,44.2835,44.4476,2100.0
2009-12-24 10:00:00,48.8,48.8,48.71,48.74,700.0,44.4658,44.4658,44.3838,44.4111,700.0
2009-12-24 10:30:00,48.54,48.6,48.4,48.44,1000.0,44.2289,44.2835,44.1013,44.1378,1000.0
2009-12-24 11:00:00,48.41,48.51,48.29,48.51,1800.0,44.1104,44.2015,44.0011,44.2015,1800.0
2009-12-24 11:30:00,48.48,48.57,48.35,48.35,1300.0,44.1742,44.2562,44.0557,44.0557,1300.0
2009-12-24 12:00:00,48.33,48.34,48.27,48.27,1800.0,44.0375,44.0466,43.9829,43.9829,1800.0
2009-12-24 12:30:00,48.29,48.4,48.23,48.35,3100.0,44.0011,44.1013,43.9464,44.0557,3100.0
2009-12-28 09:30:00,48.33,48.4,48.05,48.36,2900.0,44.0375,44.1013,43.7824,44.0649,2900.0
2009-12-28 10:00:00,48.32,48.32,47.99,48.03,4800.0,44.0284,44.0284,43.7277,43.7642,4800.0
2009-12-28 10:30:00,48.07,48.54,48.07,48.54,2600.0,43.8006,44.2289,43.8006,44.2289,2600.0
2009-12-28 11:00:00,48.55,48.55,48.46,48.46,1600.0,44.238,44.238,44.156,44.156,1600.0
2009-12-28 11:30:00,48.43,48.44,48.26,48.37,3800.0,44.1286,44.1378,43.9737,44.074,3800.0
2009-12-28 12:00:00,48.37,48.5,48.28,48.29,8100.0,44.074,44.1924,43.992,44.0011,8100.0
2009-12-28 12:30:00,48.35,48.35,48.24,48.33,2700.0,44.0557,44.0557,43.9555,44.0375,2700.0
2009-12-28 13:00:00,48.28,48.3,48.24,48.24,1000.0,43.992,44.0102,43.9555,43.9555,1000.0
2009-12-28 13:30:00,48.22,48.26,47.92,48.0,6800.0,43.9373,43.9737,43.6639,43.7368,6800.0
2009-12-28 14:00:00,47.95,47.95,47.81,47.89,4700.0,43.6913,43.6913,43.5637,43.6366,4700.0
2009-12-28 14:30:00,47.87,48.0,47.87,48.0,12900.0,43.6184,43.7368,43.6184,43.7368,12900.0
2009-12-28 15:00:00,48.0,48.04,47.92,48.0,5600.0,43.7368,43.7733,43.6639,43.7368,5600.0
2009-12-28 15:30:00,47.99,48.37,47.95,48.23,8100.0,43.7277,44.074,43.6913,43.9464,8100.0
2009-12-29 09:30:00,48.4,48.43,48.24,48.43,2500.0,44.1013,44.1286,43.9555,44.1286,2500.0
2009-12-29 10:00:00,48.41,48.56,48.4,48.56,500.0,44.1104,44.2471,44.1013,44.2471,500.0
2009-12-29 10:30:00,48.54,48.72,48.48,48.58,1600.0,44.2289,44.3929,44.1742,44.2653,1600.0
2009-12-29 11:00:00,48.58,48.74,48.58,48.59,1500.0,44.2653,44.4111,44.2653,44.2744,1500.0
2009-12-29 11:30:00,48.61,48.66,48.58,48.58,1000.0,44.2927,44.3382,44.2653,44.2653,1000.0
2009-12-29 12:00:00,48.64,48.75,48.58,48.69,2900.0,44.32,44.4202,44.2653,44.3655,2900.0
2009-12-29 12:30:00,48.75,48.93,48.71,48.87,1900.0,44.4202,44.5842,44.3838,44.5296,1900.0
2009-12-29 13:00:00,48.89,48.89,48.71,48.71,1900.0,44.5478,44.5478,44.3838,44.3838,1900.0
2009-12-29 13:30:00,48.67,48.84,48.65,48.79,1000.0,44.3473,44.5022,44.3291,44.4567,1000.0
2009-12-29 14:00:00,48.74,48.83,48.73,48.74,1900.0,44.4111,44.4931,44.402,44.4111,1900.0
2009-12-29 14:30:00,48.76,48.91,48.62,48.85,20800.0,44.4293,44.566,44.3018,44.5113,20800.0
2009-12-29 15:00:00,48.77,48.86,48.71,48.86,3500.0,44.4384,44.5204,44.3838,44.5204,3500.0
2009-12-29 15:30:00,48.82,48.82,48.65,48.74,8400.0,44.484,44.484,44.3291,44.4111,8400.0
2009-12-30 09:30:00,48.64,49.14,48.64,48.99,2100.0,44.32,44.7756,44.32,44.6389,2100.0
2009-12-30 10:00:00,48.82,48.95,48.52,48.56,2800.0,44.484,44.6025,44.2106,44.2471,2800.0
2009-12-30 10:30:00,48.54,48.75,48.49,48.56,6900.0,44.2289,44.4202,44.1833,44.2471,6900.0
2009-12-30 11:00:00,48.56,48.73,48.56,48.68,2100.0,44.2471,44.402,44.2471,44.3564,2100.0
2009-12-30 11:30:00,48.69,48.93,48.69,48.88,4100.0,44.3655,44.5842,44.3655,44.5387,4100.0
2009-12-30 12:00:00,48.83,48.93,48.76,48.81,2900.0,44.4931,44.5842,44.4293,44.4749,2900.0
2009-12-30 12:30:00,48.81,48.81,48.63,48.71,3100.0,44.4749,44.4749,44.3109,44.3838,3100.0
2009-12-30 13:00:00,48.72,48.75,48.58,48.6,3700.0,44.3929,44.4202,44.2653,44.2835,3700.0
2009-12-30 13:30:00,48.56,48.57,48.38,48.43,4900.0,44.2471,44.2562,44.0831,44.1286,4900.0
2009-12-30 14:00:00,48.43,48.62,48.43,48.61,1300.0,44.1286,44.3018,44.1286,44.2927,1300.0
2009-12-30 14:30:00,48.61,48.62,48.52,48.52,1400.0,44.2927,44.3018,44.2106,44.2106,1400.0
2009-12-30 15:00:00,48.57,48.6,48.48,48.54,5800.0,44.2562,44.2835,44.1742,44.2289,5800.0
2009-12-30 15:30:00,48.54,48.66,48.5,48.64,18400.0,44.2289,44.3382,44.1924,44.32,18400.0
2009-12-31 09:30:00,48.74,49.1,48.65,49.09,1500.0,44.4111,44.7391,44.3291,44.73,1500.0
2009-12-31 10:00:00,49.09,49.09,48.85,48.86,1000.0,44.73,44.73,44.5113,44.5204,1000.0
2009-12-31 10:30:00,48.85,49.0,48.85,48.96,4900.0,44.5113,44.648,44.5113,44.6116,4900.0
2009-12-31 11:00:00,48.97,49.0,48.6,48.6,6100.0,44.6207,44.648,44.2835,44.2835,6100.0
2009-12-31 11:30:00,48.59,48.65,48.54,48.54,1700.0,44.2744,44.3291,44.2289,44.2289,1700.0
2009-12-31 12:00:00,48.54,48.71,48.45,48.71,1100.0,44.2289,44.3838,44.1469,44.3838,1100.0
2009-12-31 12:30:00,48.69,48.69,48.6,48.6,300.0,44.3655,44.3655,44.2835,44.2835,300.0
2009-12-31 13:00:00,48.69,48.69,48.53,48.56,5100.0,44.3655,44.3655,44.2198,44.2471,5100.0
2009-12-31 13:30:00,48.65,48.68,48.57,48.57,900.0,44.3291,44.3564,44.2562,44.2562,900.0
2009-12-31 14:00:00,48.6,48.78,48.56,48.67,4200.0,44.2835,44.4476,44.2471,44.3473,4200.0
2009-12-31 14:30:00,48.67,48.73,48.59,48.66,2000.0,44.3473,44.402,44.2744,44.3382,2000.0
2009-12-31 15:00:00,48.64,48.72,48.49,48.59,3500.0,44.32,44.3929,44.1833,44.2744,3500.0
2009-12-31 15:30:00,48.57,48.66,47.9,47.93,15900.0,44.2562,44.3382,43.6457,43.673,15900.0
2010-01-04 09:30:00,48.36,48.87,48.04,48.73,4300.0,44.0649,44.5296,43.7733,44.402,4300.0
2010-01-04 10:00:00,48.78,49.08,48.72,49.08,4000.0,44.4476,44.7209,44.3929,44.7209,4000.0
2010-01-04 10:30:00,49.06,49.2,49.02,49.13,4700.0,44.7027,44.8303,44.6662,44.7665,4700.0
2010-01-04 11:00:00,49.13,49.19,49.1,49.18,5400.0,44.7665,44.8211,44.7391,44.812,5400.0
2010-01-04 11:30:00,49.17,49.35,49.16,49.28,10900.0,44.8029,44.9669,44.7938,44.9031,10900.0
2010-01-04 12:00:00,49.28,49.51,49.28,49.51,4200.0,44.9031,45.1127,44.9031,45.1127,4200.0
2010-01-04 12:30:00,49.52,49.54,49.33,49.4,3500.0,45.1218,45.1401,44.9487,45.0125,3500.0
2010-01-04 13:00:00,49.39,49.4,49.29,49.34,7700.0,45.0034,45.0125,44.9123,44.9578,7700.0
2010-01-04 13:30:00,49.34,49.35,49.28,49.33,9000.0,44.9578,44.9669,44.9031,44.9487,9000.0
2010-01-04 14:00:00,49.32,49.35,49.28,49.31,6600.0,44.9396,44.9669,44.9031,44.9305,6600.0
2010-01-04 14:30:00,49.34,49.35,49.28,49.28,8000.0,44.9578,44.9669,44.9031,44.9031,8000.0
2010-01-04 15:00:00,49.28,49.33,49.27,49.29,7200.0,44.9031,44.9487,44.894,44.9123,7200.0
2010-01-04 15:30:00,49.28,49.36,49.25,49.32,22000.0,44.9031,44.976,44.8758,44.9396,22000.0
2010-01-05 09:30:00,49.32,49.5,49.0,49.01,1200.0,44.9396,45.1036,44.648,44.6571,1200.0
2010-01-05 10:00:00,49.01,49.21,49.01,49.16,6800.0,44.6571,44.8394,44.6571,44.7938,6800.0
2010-01-05 10:30:00,49.13,49.27,49.09,49.14,11800.0,44.7665,44.894,44.73,44.7756,11800.0
2010-01-05 11:00:00,49.14,49.15,48.97,49.08,16600.0,44.7756,44.7847,44.6207,44.7209,16600.0
2010-01-05 11:30:00,49.03,49.07,48.95,49.02,8400.0,44.6754,44.7118,44.6025,44.6662,8400.0
2010-01-05 12:00:00,48.99,49.0,48.79,48.79,27800.0,44.6389,44.648,44.4567,44.4567,27800.0
2010-01-05 12:30:00,48.8,48.9,48.57,48.58,12500.0,44.4658,44.5569,44.2562,44.2653,12500.0
2010-01-05 13:00:00,48.58,48.6,48.35,48.36,16400.0,44.2653,44.2835,44.0557,44.0649,16400.0
2010-01-05 13:30:00,48.35,48.49,48.33,48.43,9000.0,44.0557,44.1833,44.0375,44.1286,9000.0
2010-01-05 14:00:00,48.5,48.59,48.43,48.57,3100.0,44.1924,44.2744,44.1286,44.2562,3100.0
2010-01-05 14:30:00,48.59,48.8,48.59,48.76,1700.0,44.2744,44.4658,44.2744,44.4293,1700.0
2010-01-05 15:00:00,48.78,48.9,48.73,48.74,8100.0,44.4476,44.5569,44.402,44.4111,8100.0
2010-01-05 15:30:00,48.76,48.8,48.57,48.69,21000.0,44.4293,44.4658,44.2562,44.3655,21000.0
2010-01-06 09:30:00,48.51,48.92,48.51,48.75,19400.0,44.2015,44.5751,44.2015,44.4202,19400.0
2010-01-06 10:00:00,48.75,48.75,48.2,48.31,20900.0,44.4202,44.4202,43.9191,44.0193,20900.0
2010-01-06 10:30:00,48.29,48.29,48.08,48.24,18000.0,44.0011,44.0011,43.8097,43.9555,18000.0
2010-01-06 11:00:00,48.21,48.24,47.5,47.68,27100.0,43.9282,43.9555,43.2812,43.4453,27100.0
2010-01-06 11:30:00,47.68,47.68,47.09,47.25,33300.0,43.4453,43.4453,42.9077,43.0534,33300.0
2010-01-06 12:00:00,47.26,47.3,46.37,46.59,27500.0,43.0626,43.099,42.2516,42.4521,27500.0
2010-01-06 12:30:00,46.58,46.9,46.45,46.55,29200.0,42.4429,42.7345,42.3245,42.4156,29200.0
2010-01-06 13:00:00,46.55,46.65,45.92,46.01,26300.0,42.4156,42.5067,41.8416,41.9236,26300.0
2010-01-06 13:30:00,46.13,46.28,46.0,46.15,24200.0,42.0329,42.1696,41.9145,42.0511,24200.0
2010-01-06 14:00:00,46.19,46.7,46.05,46.7,53200.0,42.0876,42.5523,41.96,42.5523,53200.0
2010-01-06 14:30:00,46.71,47.45,46.55,47.44,46000.0,42.5614,43.2357,42.4156,43.2266,46000.0
2010-01-06 15:00:00,47.44,47.56,47.37,47.52,51700.0,43.2266,43.3359,43.1628,43.2995,51700.0
2010-01-06 15:30:00,47.51,47.65,47.5,47.6,42100.0,43.2904,43.4179,43.2812,43.3724,42100.0
2010-01-07 09:30:00,47.54,47.78,47.25,47.33,4200.0,43.3177,43.5364,43.0534,43.1263,4200.0
2010-01-07 10:00:00,47.3,47.38,47.25,47.29,7400.0,43.099,43.1719,43.0534,43.0899,7400.0
2010-01-07 10:30:00,47.37,47.79,47.36,47.66,3900.0,43.1628,43.5455,43.1537,43.427,3900.0
2010-01-07 11:00:00,47.67,47.67,47.32,47.6,4700.0,43.4361,43.4361,43.1172,43.3724,4700.0
2010-01-07 11:30:00,47.59,47.6,47.4,47.6,5200.0,43.3632,43.3724,43.1901,43.3724,5200.0
2010-01-07 12:00:00,47.6,47.77,47.59,47.67,3300.0,43.3724,43.5273,43.3632,43.4361,3300.0
2010-01-07 12:30:00,47.65,47.65,47.55,47.59,1300.0,43.4179,43.4179,43.3268,43.3632,1300.0
2010-01-07 13:00:00,47.6,47.6,47.46,47.55,2700.0,43.3724,43.3724,43.2448,43.3268,2700.0
2010-01-07 13:30:00,47.62,47.73,47.56,47.73,1100.0,43.3906,43.4908,43.3359,43.4908,1100.0
2010-01-07 14:00:00,47.66,47.7,47.61,47.62,1600.0,43.427,43.4635,43.3815,43.3906,1600.0
2010-01-07 14:30:00,47.61,47.81,47.61,47.77,5100.0,43.3815,43.5637,43.3815,43.5273,5100.0
2010-01-07 15:00:00,47.77,48.02,47.71,47.95,8600.0,43.5273,43.7551,43.4726,43.6913,8600.0
2010-01-07 15:30:00,47.91,48.02,47.8,47.81,9700.0,43.6548,43.7551,43.5546,43.5637,9700.0
2010-01-08 09:30:00,47.56,47.98,47.56,47.62,3700.0,43.3359,43.7186,43.3359,43.3906,3700.0
2010-01-08 10:00:00,47.73,47.97,47.73,47.89,2000.0,43.4908,43.7095,43.4908,43.6366,2000.0
2010-01-08 10:30:00,47.82,48.08,47.76,48.04,4400.0,43.5728,43.8097,43.5181,43.7733,4400.0
2010-01-08 11:00:00,48.02,48.13,47.87,48.13,2000.0,43.7551,43.8553,43.6184,43.8553,2000.0
2010-01-08 11:30:00,48.15,48.15,47.87,47.87,2500.0,43.8735,43.8735,43.6184,43.6184,2500.0
2010-01-08 12:00:00,47.83,47.92,47.83,47.9,2000.0,43.5819,43.6639,43.5819,43.6457,2000.0
2010-01-08 12:30:00,47.85,47.97,47.85,47.97,1100.0,43.6002,43.7095,43.6002,43.7095,1100.0
2010-01-08 13:00:00,48.02,48.14,48.02,48.14,800.0,43.7551,43.8644,43.7551,43.8644,800.0
2010-01-08 13:30:00,48.09,48.18,48.07,48.07,1900.0,43.8188,43.9008,43.8006,43.8006,1900.0
2010-01-08 14:00:00,48.06,48.08,48.02,48.06,600.0,43.7915,43.8097,43.7551,43.7915,600.0
2010-01-08 14:30:00,48.01,48.03,47.91,47.93,2400.0,43.7459,43.7642,43.6548,43.673,2400.0
2010-01-08 15:00:00,47.92,48.06,47.91,47.92,4800.0,43.6639,43.7915,43.6548,43.6639,4800.0
2010-01-08 15:30:00,47.94,48.23,47.94,48.17,8500.0,43.6822,43.9464,43.6822,43.8917,8500.0
2010-01-11 09:30:00,48.32,48.44,48.09,48.09,3200.0,44.0284,44.1378,43.8188,43.8188,3200.0
2010-01-11 10:00:00,48.04,48.13,47.82,47.99,4200.0,43.7733,43.8553,43.5728,43.7277,4200.0
2010-01-11 10:30:00,47.93,47.98,47.69,47.8,16500.0,43.673,43.7186,43.4544,43.5546,16500.0
2010-01-11 11:00:00,47.71,48.3,47.71,48.24,15900.0,43.4726,44.0102,43.4726,43.9555,15900.0
2010-01-11 11:30:00,48.24,48.44,48.24,48.44,2400.0,43.9555,44.1378,43.9555,44.1378,2400.0
2010-01-11 12:00:00,48.44,48.51,48.36,48.36,3400.0,44.1378,44.2015,44.0649,44.0649,3400.0
2010-01-11 12:30:00,48.31,48.61,48.31,48.45,4200.0,44.0193,44.2927,44.0193,44.1469,4200.0
2010-01-11 13:00:00,48.45,48.53,48.35,48.48,1700.0,44.1469,44.2198,44.0557,44.1742,1700.0
2010-01-11 13:30:00,48.48,48.74,48.45,48.48,2700.0,44.1742,44.4111,44.1469,44.1742,2700.0
2010-01-11 14:00:00,48.47,48.47,48.19,48.19,2900.0,44.1651,44.1651,43.91,43.91,2900.0
2010-01-11 14:30:00,48.15,48.17,48.06,48.11,2900.0,43.8735,43.8917,43.7915,43.8371,2900.0
2010-01-11 15:00:00,48.11,48.26,48.11,48.15,5100.0,43.8371,43.9737,43.8371,43.8735,5100.0
2010-01-11 15:30:00,48.15,48.35,48.13,48.19,13800.0,43.8735,44.0557,43.8553,43.91,13800.0
2010-01-12 09:30:00,48.08,48.12,47.55,47.72,35200.0,43.8097,43.8462,43.3268,43.4817,35200.0
2010-01-12 10:00:00,47.82,48.02,47.71,48.02,9800.0,43.5728,43.7551,43.4726,43.7551,9800.0
2010-01-12 10:30:00,47.96,48.12,47.94,47.98,7200.0,43.7004,43.8462,43.6822,43.7186,7200.0
2010-01-12 11:00:00,47.93,47.99,47.88,47.99,900.0,43.673,43.7277,43.6275,43.7277,900.0
2010-01-12 11:30:00,47.91,48.0,47.89,47.89,700.0,43.6548,43.7368,43.6366,43.6366,700.0
2010-01-12 12:00:00,47.86,48.06,47.82,47.82,2700.0,43.6093,43.7915,43.5728,43.5728,2700.0
2010-01-12 12:30:00,47.78,47.92,47.65,47.83,3300.0,43.5364,43.6639,43.4179,43.5819,3300.0
2010-01-12 13:00:00,47.88,48.05,47.88,47.96,2400.0,43.6275,43.7824,43.6275,43.7004,2400.0
2010-01-12 13:30:00,47.86,48.01,47.86,48.01,400.0,43.6093,43.7459,43.6093,43.7459,400.0
2010-01-12 14:00:00,47.93,48.14,47.93,48.05,1700.0,43.673,43.8644,43.673,43.7824,1700.0
2010-01-12 14:30:00,48.1,48.1,48.04,48.04,800.0,43.8279,43.8279,43.7733,43.7733,800.0
2010-01-12 15:00:00,48.04,48.13,48.03,48.06,4200.0,43.7733,43.8553,43.7642,43.7915,4200.0
2010-01-12 15:30:00,48.04,48.07,47.89,48.07,7600.0,43.7733,43.8006,43.6366,43.8006,7600.0
2010-01-13 09:30:00,48.06,48.65,47.93,48.63,21100.0,43.7915,44.3291,43.673,44.3109,21100.0
2010-01-13 10:00:00,48.67,48.67,48.45,48.45,1200.0,44.3473,44.3473,44.1469,44.1469,1200.0
2010-01-13 10:30:00,48.45,48.48,48.4,48.42,1800.0,44.1469,44.1742,44.1013,44.1195,1800.0
2010-01-13 11:00:00,48.4,48.67,48.4,48.67,800.0,44.1013,44.3473,44.1013,44.3473,800.0
2010-01-13 11:30:00,48.56,48.73,48.56,48.73,1300.0,44.2471,44.402,44.2471,44.402,1300.0
2010-01-13 12:00:00,48.76,49.0,48.76,48.96,7500.0,44.4293,44.648,44.4293,44.6116,7500.0
2010-01-13 12:30:00,48.99,49.0,48.83,48.88,3800.0,44.6389,44.648,44.4931,44.5387,3800.0
2010-01-13 13:00:00,48.87,48.92,48.87,48.89,800.0,44.5296,44.5751,44.5296,44.5478,800.0
2010-01-13 13:30:00,48.86,48.96,48.86,48.96,900.0,44.5204,44.6116,44.5204,44.6116,900.0
2010-01-13 14:00:00,48.94,48.96,48.8,48.8,2100.0,44.5933,44.6116,44.4658,44.4658,2100.0
2010-01-13 14:30:00,48.82,48.87,48.63,48.69,7800.0,44.484,44.5296,44.3109,44.3655,7800.0
2010-01-13 15:00:00,48.65,48.7,48.62,48.64,9500.0,44.3291,44.3747,44.3018,44.32,9500.0
2010-01-13 15:30:00,48.64,48.71,48.62,48.67,14200.0,44.32,44.3838,44.3018,44.3473,14200.0
2010-01-14 09:30:00,48.58,48.76,48.44,48.58,9900.0,44.2653,44.4293,44.1378,44.2653,9900.0
2010-01-14 10:00:00,48.56,48.75,48.55,48.75,5000.0,44.2471,44.4202,44.238,44.4202,5000.0
2010-01-14 10:30:00,48.77,48.83,48.64,48.7,1300.0,44.4384,44.4931,44.32,44.3747,1300.0
2010-01-14 11:00:00,48.76,48.81,48.62,48.62,4200.0,44.4293,44.4749,44.3018,44.3018,4200.0
2010-01-14 11:30:00,48.68,48.81,48.68,48.81,1400.0,44.3564,44.4749,44.3564,44.4749,1400.0
2010-01-14 12:00:00,48.78,48.82,48.78,48.82,600.0,44.4476,44.484,44.4476,44.484,600.0
2010-01-14 12:30:00,48.82,48.82,48.76,48.76,500.0,44.484,44.484,44.4293,44.4293,500.0
2010-01-14 13:00:00,48.71,48.86,48.71,48.75,1300.0,44.3838,44.5204,44.3838,44.4202,1300.0
2010-01-14 13:30:00,48.78,48.83,48.67,48.67,1200.0,44.4476,44.4931,44.3473,44.3473,1200.0
2010-01-14 14:00:00,48.68,48.81,48.68,48.75,4100.0,44.3564,44.4749,44.3564,44.4202,4100.0
2010-01-14 14:30:00,48.73,48.9,48.73,48.83,3400.0,44.402,44.5569,44.402,44.4931,3400.0
2010-01-14 15:00:00,48.89,48.92,48.66,48.66,8100.0,44.5478,44.5751,44.3382,44.3382,8100.0
2010-01-14 15:30:00,48.71,48.92,48.71,48.91,15200.0,44.3838,44.5751,44.3838,44.566,15200.0
2010-01-15 09:30:00,49.02,49.02,48.62,48.7,25700.0,44.6662,44.6662,44.3018,44.3747,25700.0
2010-01-15 10:00:00,48.72,48.87,48.25,48.52,10800.0,44.3929,44.5296,43.9646,44.2106,10800.0
2010-01-15 10:30:00,48.47,48.83,48.34,48.79,16700.0,44.1651,44.4931,44.0466,44.4567,16700.0
2010-01-15 11:00:00,48.73,48.77,48.45,48.48,2100.0,44.402,44.4384,44.1469,44.1742,2100.0
2010-01-15 11:30:00,48.41,48.66,48.39,48.45,4500.0,44.1104,44.3382,44.0922,44.1469,4500.0
2010-01-15 12:00:00,48.57,48.81,48.57,48.75,3600.0,44.2562,44.4749,44.2562,44.4202,3600.0
2010-01-15 12:30:00,48.71,48.79,48.6,48.73,3900.0,44.3838,44.4567,44.2835,44.402,3900.0
2010-01-15 13:00:00,48.7,48.97,48.6,48.97,2500.0,44.3747,44.6207,44.2835,44.6207,2500.0
2010-01-15 13:30:00,49.0,49.0,48.72,48.79,3300.0,44.648,44.648,44.3929,44.4567,3300.0
2010-01-15 14:00:00,48.81,48.94,48.67,48.78,3900.0,44.4749,44.5933,44.3473,44.4476,3900.0
2010-01-15 14:30:00,48.73,48.98,48.73,48.98,4100.0,44.402,44.6298,44.402,44.6298,4100.0
2010-01-15 15:00:00,48.97,48.97,48.72,48.96,6800.0,44.6207,44.6207,44.3929,44.6116,6800.0
2010-01-15 15:30:00,49.01,49.08,48.88,48.96,11200.0,44.6571,44.7209,44.5387,44.6116,11200.0
2010-01-19 09:30:00,49.23,49.85,49.23,49.85,5900.0,44.8576,45.4225,44.8576,45.4225,5900.0
2010-01-19 10:00:00,49.83,49.9,49.69,49.69,5100.0,45.4043,45.4681,45.2767,45.2767,5100.0
2010-01-19 10:30:00,49.66,49.75,49.49,49.68,2700.0,45.2494,45.3314,45.0945,45.2676,2700.0
2010-01-19 11:00:00,49.69,49.75,49.67,49.68,2200.0,45.2767,45.3314,45.2585,45.2676,2200.0
2010-01-19 11:30:00,49.63,49.68,49.43,49.43,1300.0,45.2221,45.2676,45.0398,45.0398,1300.0
2010-01-19 12:00:00,49.5,49.5,49.3,49.38,3800.0,45.1036,45.1036,44.9214,44.9943,3800.0
2010-01-19 12:30:00,49.38,49.38,49.32,49.34,3200.0,44.9943,44.9943,44.9396,44.9578,3200.0
2010-01-19 13:00:00,49.39,49.4,49.25,49.35,3300.0,45.0034,45.0125,44.8758,44.9669,3300.0
2010-01-19 13:30:00,49.32,49.52,49.26,49.33,12800.0,44.9396,45.1218,44.8849,44.9487,12800.0
2010-01-19 14:00:00,49.31,49.61,49.31,49.57,5500.0,44.9305,45.2038,44.9305,45.1674,5500.0
2010-01-19 14:30:00,49.63,49.63,49.53,49.54,3000.0,45.2221,45.2221,45.1309,45.1401,3000.0
2010-01-19 15:00:00,49.55,49.56,49.4,49.56,5600.0,45.1492,45.1583,45.0125,45.1583,5600.0
2010-01-19 15:30:00,49.58,49.68,49.33,49.6,14800.0,45.1765,45.2676,44.9487,45.1947,14800.0
2010-01-20 09:30:00,49.34,49.55,49.06,49.06,4900.0,44.9578,45.1492,44.7027,44.7027,4900.0
2010-01-20 10:00:00,48.96,49.18,48.71,48.75,27000.0,44.6116,44.812,44.3838,44.4202,27000.0
2010-01-20 10:30:00,48.67,48.7,48.35,48.42,11600.0,44.3473,44.3747,44.0557,44.1195,11600.0
2010-01-20 11:00:00,48.49,48.55,48.11,48.11,3800.0,44.1833,44.238,43.8371,43.8371,3800.0
2010-01-20 11:30:00,48.21,48.24,48.09,48.17,2400.0,43.9282,43.9555,43.8188,43.8917,2400.0
2010-01-20 12:00:00,48.09,48.16,47.88,47.93,5100.0,43.8188,43.8826,43.6275,43.673,5100.0
2010-01-20 12:30:00,47.94,47.97,47.78,47.81,15500.0,43.6822,43.7095,43.5364,43.5637,15500.0
2010-01-20 13:00:00,47.82,47.87,47.6,47.66,6600.0,43.5728,43.6184,43.3724,43.427,6600.0
2010-01-20 13:30:00,47.67,48.11,47.67,48.02,10000.0,43.4361,43.8371,43.4361,43.7551,10000.0
2010-01-20 14:00:00,47.99,48.21,47.99,48.21,4900.0,43.7277,43.9282,43.7277,43.9282,4900.0
2010-01-20 14:30:00,48.17,48.4,48.17,48.35,5300.0,43.8917,44.1013,43.8917,44.0557,5300.0
2010-01-20 15:00:00,48.38,48.46,48.36,48.4,2900.0,44.0831,44.156,44.0649,44.1013,2900.0
2010-01-20 15:30:00,48.4,48.56,48.39,48.4,21600.0,44.1013,44.2471,44.0922,44.1013,21600.0
2010-01-21 09:30:00,48.45,48.5,48.09,48.36,4100.0,44.1469,44.1924,43.8188,44.0649,4100.0
2010-01-21 10:00:00,48.3,48.5,47.45,47.45,11000.0,44.0102,44.1924,43.2357,43.2357,11000.0
2010-01-21 10:30:00,47.4,47.53,47.25,47.52,9400.0,43.1901,43.3086,43.0534,43.2995,9400.0
2010-01-21 11:00:00,47.58,47.58,47.25,47.51,5600.0,43.3541,43.3541,43.0534,43.2904,5600.0
2010-01-21 11:30:00,47.42,47.56,47.25,47.25,10500.0,43.2083,43.3359,43.0534,43.0534,10500.0
2010-01-21 12:00:00,47.32,47.53,47.25,47.25,3900.0,43.1172,43.3086,43.0534,43.0534,3900.0
2010-01-21 12:30:00,47.25,47.3,47.25,47.28,6100.0,43.0534,43.099,43.0534,43.0808,6100.0
2010-01-21 13:00:00,47.28,47.38,47.19,47.38,8600.0,43.0808,43.1719,42.9988,43.1719,8600.0
2010-01-21 13:30:00,47.43,47.55,47.35,47.38,4500.0,43.2175,43.3268,43.1446,43.1719,4500.0
2010-01-21 14:00:00,47.39,47.39,47.25,47.28,14600.0,43.181,43.181,43.0534,43.0808,14600.0
2010-01-21 14:30:00,47.25,47.31,47.25,47.25,14600.0,43.0534,43.1081,43.0534,43.0534,14600.0
2010-01-21 15:00:00,47.25,47.32,47.19,47.32,11800.0,43.0534,43.1172,42.9988,43.1172,11800.0
2010-01-21 15:30:00,47.27,47.32,47.04,47.09,9300.0,43.0717,43.1172,42.8621,42.9077,9300.0
2010-01-22 09:30:00,47.17,47.25,46.48,47.21,13000.0,42.9805,43.0534,42.3518,43.017,13000.0
2010-01-22 10:00:00,47.25,47.34,47.03,47.34,11500.0,43.0534,43.1354,42.853,43.1354,11500.0
2010-01-22 10:30:00,47.37,47.8,47.33,47.8,8900.0,43.1628,43.5546,43.1263,43.5546,8900.0
2010-01-22 11:00:00,47.83,47.97,47.61,47.91,12500.0,43.5819,43.7095,43.3815,43.6548,12500.0
2010-01-22 11:30:00,47.96,48.29,47.93,48.29,52300.0,43.7004,44.0011,43.673,44.0011,52300.0
2010-01-22 12:00:00,48.3,48.31,48.18,48.23,4600.0,44.0102,44.0193,43.9008,43.9464,4600.0
2010-01-22 12:30:00,48.24,48.29,48.06,48.28,4700.0,43.9555,44.0011,43.7915,43.992,4700.0
2010-01-22 13:00:00,48.23,48.26,48.07,48.19,7600.0,43.9464,43.9737,43.8006,43.91,7600.0
2010-01-22 13:30:00,48.23,48.29,48.06,48.29,10300.0,43.9464,44.0011,43.7915,44.0011,10300.0
2010-01-22 14:00:00,48.24,48.24,48.0,48.12,7600.0,43.9555,43.9555,43.7368,43.8462,7600.0
2010-01-22 14:30:00,48.07,48.13,47.9,47.93,6300.0,43.8006,43.8553,43.6457,43.673,6300.0
2010-01-22 15:00:00,47.9,47.9,47.36,47.58,20200.0,43.6457,43.6457,43.1537,43.3541,20200.0
2010-01-22 15:30:00,47.6,47.81,47.47,47.8,28600.0,43.3724,43.5637,43.2539,43.5546,28600.0
2010-01-25 09:30:00,47.91,48.06,47.16,47.19,10600.0,43.6548,43.7915,42.9714,42.9988,10600.0
2010-01-25 10:00:00,47.13,47.27,46.87,47.23,8700.0,42.9441,43.0717,42.7072,43.0352,8700.0
2010-01-25 10:30:00,47.21,47.53,47.13,47.32,7100.0,43.017,43.3086,42.9441,43.1172,7100.0
2010-01-25 11:00:00,47.38,47.38,46.99,47.01,12500.0,43.1719,43.1719,42.8165,42.8348,12500.0
2010-01-25 11:30:00,46.93,47.21,46.89,47.21,4000.0,42.7619,43.017,42.7254,43.017,4000.0
2010-01-25 12:00:00,47.19,47.3,47.1,47.28,3200.0,42.9988,43.099,42.9168,43.0808,3200.0
2010-01-25 12:30:00,47.21,47.21,47.19,47.21,1300.0,43.017,43.017,42.9988,43.017,1300.0
2010-01-25 13:00:00,47.24,47.44,47.24,47.35,1700.0,43.0443,43.2266,43.0443,43.1446,1700.0
2010-01-25 13:30:00,47.33,47.33,47.3,47.31,1800.0,43.1263,43.1263,43.099,43.1081,1800.0
2010-01-25 14:00:00,47.33,47.35,47.29,47.33,2200.0,43.1263,43.1446,43.0899,43.1263,2200.0
2010-01-25 14:30:00,47.34,47.46,47.32,47.41,2800.0,43.1354,43.2448,43.1172,43.1992,2800.0
2010-01-25 15:00:00,47.39,47.46,47.28,47.28,3600.0,43.181,43.2448,43.0808,43.0808,3600.0
2010-01-25 15:30:00,47.28,47.33,47.1,47.14,12100.0,43.0808,43.1263,42.9168,42.9532,12100.0
2010-01-26 09:30:00,47.15,47.27,46.71,47.21,7100.0,42.9623,43.0717,42.5614,43.017,7100.0
2010-01-26 10:00:00,47.13,47.44,46.99,47.2,7100.0,42.9441,43.2266,42.8165,43.0079,7100.0
2010-01-26 10:30:00,47.28,47.55,47.28,47.51,5300.0,43.0808,43.3268,43.0808,43.2904,5300.0
2010-01-26 11:00:00,47.55,47.58,47.51,47.53,1600.0,43.3268,43.3541,43.2904,43.3086,1600.0
2010-01-26 11:30:00,47.52,47.68,47.5,47.5,2700.0,43.2995,43.4453,43.2812,43.2812,2700.0
2010-01-26 12:00:00,47.5,47.6,47.39,47.6,6200.0,43.2812,43.3724,43.181,43.3724,6200.0
2010-01-26 12:30:00,47.62,47.7,47.55,47.64,2100.0,43.3906,43.4635,43.3268,43.4088,2100.0
2010-01-26 13:00:00,47.62,47.72,47.57,47.72,1100.0,43.3906,43.4817,43.345,43.4817,1100.0
2010-01-26 13:30:00,47.72,47.87,47.64,47.79,2600.0,43.4817,43.6184,43.4088,43.5455,2600.0
2010-01-26 14:00:00,47.8,47.8,47.59,47.65,2600.0,43.5546,43.5546,43.3632,43.4179,2600.0
2010-01-26 14:30:00,47.67,47.68,47.49,47.49,4500.0,43.4361,43.4453,43.2721,43.2721,4500.0
2010-01-26 15:00:00,47.5,47.57,47.47,47.53,8100.0,43.2812,43.345,43.2539,43.3086,8100.0
2010-01-26 15:30:00,47.54,47.59,47.39,47.44,12700.0,43.3177,43.3632,43.181,43.2266,12700.0
2010-01-27 09:30:00,47.4,47.92,47.35,47.91,7300.0,43.1901,43.6639,43.1446,43.6548,7300.0
2010-01-27 10:00:00,47.6,47.96,47.6,47.96,8900.0,43.3724,43.7004,43.3724,43.7004,8900.0
2010-01-27 10:30:00,48.04,48.24,47.85,47.86,6400.0,43.7733,43.9555,43.6002,43.6093,6400.0
2010-01-27 11:00:00,47.85,48.19,47.78,48.12,5300.0,43.6002,43.91,43.5364,43.8462,5300.0
2010-01-27 11:30:00,48.04,48.04,47.83,48.02,2800.0,43.7733,43.7733,43.5819,43.7551,2800.0
2010-01-27 12:00:00,47.95,48.02,47.82,47.86,2500.0,43.6913,43.7551,43.5728,43.6093,2500.0
2010-01-27 12:30:00,47.81,47.85,47.64,47.73,1800.0,43.5637,43.6002,43.4088,43.4908,1800.0
2010-01-27 13:00:00,47.65,47.81,47.63,47.75,2700.0,43.4179,43.5637,43.3997,43.509,2700.0
2010-01-27 13:30:00,47.72,47.8,47.61,47.74,3900.0,43.4817,43.5546,43.3815,43.4999,3900.0
2010-01-27 14:00:00,47.69,47.75,47.46,47.64,4500.0,43.4544,43.509,43.2448,43.4088,4500.0
2010-01-27 14:30:00,47.45,47.75,47.38,47.48,7400.0,43.2357,43.509,43.1719,43.263,7400.0
2010-01-27 15:00:00,47.37,47.5,47.27,47.46,8000.0,43.1628,43.2812,43.0717,43.2448,8000.0
2010-01-27 15:30:00,47.54,47.65,47.31,47.59,13400.0,43.3177,43.4179,43.1081,43.3632,13400.0
2010-01-28 09:30:00,47.59,47.59,47.0,47.27,8700.0,43.3632,43.3632,42.8256,43.0717,8700.0
2010-01-28 10:00:00,47.18,47.34,46.92,47.2,5700.0,42.9897,43.1354,42.7528,43.0079,5700.0
2010-01-28 10:30:00,47.21,47.34,46.56,46.56,5600.0,43.017,43.1354,42.4247,42.4247,5600.0
2010-01-28 11:00:00,46.63,46.78,46.2,46.29,6300.0,42.4885,42.6252,42.0967,42.1787,6300.0
2010-01-28 11:30:00,46.32,46.47,45.9,46.33,9100.0,42.206,42.3427,41.8233,42.2152,9100.0
2010-01-28 12:00:00,46.35,46.67,46.31,46.43,3600.0,42.2334,42.525,42.1969,42.3063,3600.0
2010-01-28 12:30:00,46.56,46.67,46.41,46.67,2100.0,42.4247,42.525,42.288,42.525,2100.0
2010-01-28 13:00:00,46.66,46.66,46.46,46.59,3400.0,42.5158,42.5158,42.3336,42.4521,3400.0
2010-01-28 13:30:00,46.71,46.72,46.46,46.58,2000.0,42.5614,42.5705,42.3336,42.4429,2000.0
2010-01-28 14:00:00,46.61,46.63,46.38,46.5,4000.0,42.4703,42.4885,42.2607,42.3701,4000.0
2010-01-28 14:30:00,46.5,46.7,46.33,46.65,4900.0,42.3701,42.5523,42.2152,42.5067,4900.0
2010-01-28 15:00:00,46.6,46.7,46.54,46.64,8100.0,42.4612,42.5523,42.4065,42.4976,8100.0
2010-01-28 15:30:00,46.62,46.69,46.33,46.42,17200.0,42.4794,42.5432,42.2152,42.2972,17200.0
2010-01-29 09:30:00,46.4,46.68,46.21,46.68,5500.0,42.2789,42.5341,42.1058,42.5341,5500.0
2010-01-29 10:00:00,46.57,47.33,46.56,47.16,8300.0,42.4338,43.1263,42.4247,42.9714,8300.0
2010-01-29 10:30:00,47.32,47.32,46.64,46.67,3700.0,43.1172,43.1172,42.4976,42.525,3700.0
2010-01-29 11:00:00,46.72,46.83,46.58,46.83,3200.0,42.5705,42.6707,42.4429,42.6707,3200.0
2010-01-29 11:30:00,46.73,46.81,46.63,46.63,7400.0,42.5796,42.6525,42.4885,42.4885,7400.0
2010-01-29 12:00:00,46.56,46.81,46.53,46.79,6400.0,42.4247,42.6525,42.3974,42.6343,6400.0
2010-01-29 12:30:00,46.79,46.98,46.77,46.88,5800.0,42.6343,42.8074,42.6161,42.7163,5800.0
2010-01-29 13:00:00,46.93,46.94,46.74,46.75,3300.0,42.7619,42.771,42.5887,42.5979,3300.0
2010-01-29 13:30:00,46.75,46.84,46.65,46.7,6000.0,42.5979,42.6799,42.5067,42.5523,6000.0
2010-01-29 14:00:00,46.68,46.79,46.67,46.72,6000.0,42.5341,42.6343,42.525,42.5705,6000.0
2010-01-29 14:30:00,46.73,46.78,46.52,46.65,8900.0,42.5796,42.6252,42.3883,42.5067,8900.0
2010-01-29 15:00:00,46.65,46.82,46.62,46.75,16900.0,42.5067,42.6616,42.4794,42.5979,16900.0
2010-01-29 15:30:00,46.7,46.79,46.48,46.5,26000.0,42.5523,42.6343,42.3518,42.3701,26000.0
2010-02-01 09:30:00,46.79,46.79,46.34,46.5,11300.0,42.6343,42.6343,42.2243,42.3701,11300.0
2010-02-01 10:00:00,46.55,46.73,46.37,46.73,3800.0,42.4156,42.5796,42.2516,42.5796,3800.0
2010-02-01 10:30:00,46.78,46.85,46.67,46.67,7500.0,42.6252,42.689,42.525,42.525,7500.0
2010-02-01 11:00:00,46.7,46.75,46.63,46.7,4200.0,42.5523,42.5979,42.4885,42.5523,4200.0
2010-02-01 11:30:00,46.7,46.72,46.58,46.58,5300.0,42.5523,42.5705,42.4429,42.4429,5300.0
2010-02-01 12:00:00,46.6,46.69,46.59,46.67,2100.0,42.4612,42.5432,42.4521,42.525,2100.0
2010-02-01 12:30:00,46.69,47.28,46.67,47.18,9400.0,42.5432,43.0808,42.525,42.9897,9400.0
2010-02-01 13:00:00,47.23,47.23,47.16,47.23,3200.0,43.0352,43.0352,42.9714,43.0352,3200.0
2010-02-01 13:30:00,47.16,47.25,47.0,47.08,5100.0,42.9714,43.0534,42.8256,42.8985,5100.0
2010-02-01 14:00:00,47.12,47.14,46.98,47.14,2700.0,42.935,42.9532,42.8074,42.9532,2700.0
2010-02-01 14:30:00,47.19,47.19,46.93,46.93,2500.0,42.9988,42.9988,42.7619,42.7619,2500.0
2010-02-01 15:00:00,46.88,46.91,46.78,46.87,4800.0,42.7163,42.7436,42.6252,42.7072,4800.0
2010-02-01 15:30:00,46.89,47.0,46.78,46.96,11800.0,42.7254,42.8256,42.6252,42.7892,11800.0
2010-02-02 09:30:00,46.92,47.08,46.79,46.97,3400.0,42.7528,42.8985,42.6343,42.7983,3400.0
2010-02-02 10:00:00,46.94,47.25,46.56,47.25,7900.0,42.771,43.0534,42.4247,43.0534,7900.0
2010-02-02 10:30:00,47.35,47.38,47.08,47.09,3000.0,43.1446,43.1719,42.8985,42.9077,3000.0
2010-02-02 11:00:00,47.06,47.06,46.81,46.81,6500.0,42.8803,42.8803,42.6525,42.6525,6500.0
2010-02-02 11:30:00,46.78,46.8,46.66,46.8,6800.0,42.6252,42.6434,42.5158,42.6434,6800.0
2010-02-02 12:00:00,46.84,47.07,46.84,47.0,1000.0,42.6799,42.8894,42.6799,42.8256,1000.0
2010-02-02 12:30:00,47.01,47.02,46.82,46.82,1000.0,42.8348,42.8439,42.6616,42.6616,1000.0
2010-02-02 13:00:00,46.8,46.83,46.72,46.83,3200.0,42.6434,42.6707,42.5705,42.6707,3200.0
2010-02-02 13:30:00,46.87,46.91,46.81,46.85,2800.0,42.7072,42.7436,42.6525,42.689,2800.0
2010-02-02 14:00:00,46.86,46.89,46.69,46.74,3700.0,42.6981,42.7254,42.5432,42.5887,3700.0
2010-02-02 14:30:00,46.77,46.88,46.73,46.88,3700.0,42.6161,42.7163,42.5796,42.7163,3700.0
2010-02-02 15:00:00,46.87,47.1,46.87,46.97,4300.0,42.7072,42.9168,42.7072,42.7983,4300.0
2010-02-02 15:30:00,47.0,47.14,47.0,47.09,17000.0,42.8256,42.9532,42.8256,42.9077,17000.0
2010-02-03 09:30:00,47.03,47.22,47.03,47.2,36900.0,42.853,43.0261,42.853,43.0079,36900.0
2010-02-03 10:00:00,47.18,47.21,46.88,46.91,19600.0,42.9897,43.017,42.7163,42.7436,19600.0
2010-02-03 10:30:00,46.9,47.01,46.64,46.76,3800.0,42.7345,42.8348,42.4976,42.607,3800.0
2010-02-03 11:00:00,46.79,46.88,46.75,46.75,24500.0,42.6343,42.7163,42.5979,42.5979,24500.0
2010-02-03 11:30:00,46.78,46.83,46.67,46.81,6900.0,42.6252,42.6707,42.525,42.6525,6900.0
2010-02-03 12:00:00,46.81,46.99,46.78,46.86,4100.0,42.6525,42.8165,42.6252,42.6981,4100.0
2010-02-03 12:30:00,46.79,46.8,46.72,46.79,130700.0,42.6343,42.6434,42.5705,42.6343,130700.0
2010-02-03 13:00:00,46.81,46.85,46.79,46.81,3500.0,42.6525,42.689,42.6343,42.6525,3500.0
2010-02-03 13:30:00,46.81,46.92,46.67,46.68,7400.0,42.6525,42.7528,42.525,42.5341,7400.0
2010-02-03 14:00:00,46.71,46.8,46.68,46.74,6700.0,42.5614,42.6434,42.5341,42.5887,6700.0
2010-02-03 14:30:00,46.76,46.93,46.74,46.89,7600.0,42.607,42.7619,42.5887,42.7254,7600.0
2010-02-03 15:00:00,46.9,47.03,46.82,46.87,11600.0,42.7345,42.853,42.6616,42.7072,11600.0
2010-02-03 15:30:00,46.87,47.27,46.86,47.15,26200.0,42.7072,43.0717,42.6981,42.9623,26200.0
2010-02-04 09:30:00,47.0,47.22,47.0,47.09,10500.0,42.8256,43.0261,42.8256,42.9077,10500.0
2010-02-04 10:00:00,47.08,47.26,47.07,47.23,57500.0,42.8985,43.0626,42.8894,43.0352,57500.0
2010-02-04 10:30:00,47.28,47.63,47.22,47.22,6400.0,43.0808,43.3997,43.0261,43.0261,6400.0
2010-02-04 11:00:00,47.15,47.39,46.99,47.39,2900.0,42.9623,43.181,42.8165,43.181,2900.0
2010-02-04 11:30:00,47.36,47.39,47.23,47.33,2400.0,43.1537,43.181,43.0352,43.1263,2400.0
2010-02-04 12:00:00,47.29,47.32,47.14,47.16,2100.0,43.0899,43.1172,42.9532,42.9714,2100.0
2010-02-04 12:30:00,47.19,47.26,47.11,47.26,13600.0,42.9988,43.0626,42.9259,43.0626,13600.0
2010-02-04 13:00:00,47.2,47.22,47.14,47.15,1500.0,43.0079,43.0261,42.9532,42.9623,1500.0
2010-02-04 13:30:00,47.24,47.24,47.11,47.13,3800.0,43.0443,43.0443,42.9259,42.9441,3800.0
2010-02-04 14:00:00,47.16,47.3,47.1,47.3,8500.0,42.9714,43.099,42.9168,43.099,8500.0
2010-02-04 14:30:00,47.25,47.41,47.25,47.41,7100.0,43.0534,43.1992,43.0534,43.1992,7100.0
2010-02-04 15:00:00,47.4,47.4,47.13,47.13,15000.0,43.1901,43.1901,42.9441,42.9441,15000.0
2010-02-04 15:30:00,47.13,47.16,46.86,46.96,20000.0,42.9441,42.9714,42.6981,42.7892,20000.0
2010-02-05 09:30:00,46.91,46.92,46.41,46.48,4700.0,42.7436,42.7528,42.288,42.3518,4700.0
2010-02-05 10:00:00,46.56,46.76,46.51,46.73,2700.0,42.4247,42.607,42.3792,42.5796,2700.0
2010-02-05 10:30:00,46.83,47.42,46.83,47.28,8800.0,42.6707,43.2083,42.6707,43.0808,8800.0
2010-02-05 11:00:00,47.21,47.26,47.19,47.25,1900.0,43.017,43.0626,42.9988,43.0534,1900.0
2010-02-05 11:30:00,47.13,47.14,46.83,47.04,5700.0,42.9441,42.9532,42.6707,42.8621,5700.0
2010-02-05 12:00:00,47.09,47.32,47.09,47.32,2000.0,42.9077,43.1172,42.9077,43.1172,2000.0
2010-02-05 12:30:00,47.35,47.41,47.31,47.38,1600.0,43.1446,43.1992,43.1081,43.1719,1600.0
2010-02-05 13:00:00,47.43,47.43,47.21,47.22,2400.0,43.2175,43.2175,43.017,43.0261,2400.0
2010-02-05 13:30:00,47.32,47.35,47.14,47.14,4200.0,43.1172,43.1446,42.9532,42.9532,4200.0
2010-02-05 14:00:00,47.19,47.42,47.19,47.27,6700.0,42.9988,43.2083,42.9988,43.0717,6700.0
2010-02-05 14:30:00,47.3,47.35,47.05,47.29,8900.0,43.099,43.1446,42.8712,43.0899,8900.0
2010-02-05 15:00:00,47.29,47.85,47.29,47.5,18700.0,43.0899,43.6002,43.0899,43.2812,18700.0
2010-02-05 15:30:00,47.49,47.8,47.49,47.72,17900.0,43.2721,43.5546,43.2721,43.4817,17900.0
2010-02-08 09:30:00,47.52,47.73,47.29,47.32,4600.0,43.2995,43.4908,43.0899,43.1172,4600.0
2010-02-08 10:00:00,47.31,47.53,47.23,47.35,4300.0,43.1081,43.3086,43.0352,43.1446,4300.0
2010-02-08 10:30:00,47.31,47.6,47.31,47.54,1800.0,43.1081,43.3724,43.1081,43.3177,1800.0
2010-02-08 11:00:00,47.55,47.55,47.31,47.51,1400.0,43.3268,43.3268,43.1081,43.2904,1400.0
2010-02-08 11:30:00,47.54,47.83,47.54,47.73,2600.0,43.3177,43.5819,43.3177,43.4908,2600.0
2010-02-08 12:00:00,47.73,47.85,47.73,47.81,1400.0,43.4908,43.6002,43.4908,43.5637,1400.0
2010-02-08 12:30:00,47.81,47.81,47.59,47.59,1000.0,43.5637,43.5637,43.3632,43.3632,1000.0
2010-02-08 13:00:00,47.59,47.67,47.51,47.67,3500.0,43.3632,43.4361,43.2904,43.4361,3500.0
2010-02-08 13:30:00,47.74,47.74,47.56,47.6,3100.0,43.4999,43.4999,43.3359,43.3724,3100.0
2010-02-08 14:00:00,47.61,47.71,47.61,47.71,2900.0,43.3815,43.4726,43.3815,43.4726,2900.0
2010-02-08 14:30:00,47.7,47.7,47.5,47.55,3600.0,43.4635,43.4635,43.2812,43.3268,3600.0
2010-02-08 15:00:00,47.53,47.53,47.42,47.44,3900.0,43.3086,43.3086,43.2083,43.2266,3900.0
2010-02-08 15:30:00,47.43,47.52,47.29,47.29,12500.0,43.2175,43.2995,43.0899,43.0899,12500.0
2010-02-09 09:30:00,47.63,48.14,47.63,47.83,8700.0,43.3997,43.8644,43.3997,43.5819,8700.0
2010-02-09 10:00:00,47.78,48.18,47.64,48.0,15100.0,43.5364,43.9008,43.4088,43.7368,15100.0
2010-02-09 10:30:00,47.97,48.0,47.76,47.87,6200.0,43.7095,43.7368,43.5181,43.6184,6200.0
2010-02-09 11:00:00,47.79,47.79,47.52,47.6,4500.0,43.5455,43.5455,43.2995,43.3724,4500.0
2010-02-09 11:30:00,47.6,47.98,47.54,47.89,5700.0,43.3724,43.7186,43.3177,43.6366,5700.0
2010-02-09 12:00:00,47.94,48.28,47.94,48.24,3800.0,43.6822,43.992,43.6822,43.9555,3800.0
2010-02-09 12:30:00,48.23,48.26,47.97,48.14,3600.0,43.9464,43.9737,43.7095,43.8644,3600.0
2010-02-09 13:00:00,48.17,48.28,48.14,48.19,2100.0,43.8917,43.992,43.8644,43.91,2100.0
2010-02-09 13:30:00,48.19,48.19,48.03,48.11,1400.0,43.91,43.91,43.7642,43.8371,1400.0
2010-02-09 14:00:00,48.12,48.12,48.09,48.1,1300.0,43.8462,43.8462,43.8188,43.8279,1300.0
2010-02-09 14:30:00,48.13,48.2,47.97,48.13,3800.0,43.8553,43.9191,43.7095,43.8553,3800.0
2010-02-09 15:00:00,48.09,48.13,48.01,48.12,4700.0,43.8188,43.8553,43.7459,43.8462,4700.0
2010-02-09 15:30:00,48.13,48.19,47.96,48.06,11800.0,43.8553,43.91,43.7004,43.7915,11800.0
2010-02-10 09:30:00,47.86,48.18,47.75,47.8,4400.0,43.6093,43.9008,43.509,43.5546,4400.0
2010-02-10 10:00:00,47.77,47.8,47.43,47.66,6000.0,43.5273,43.5546,43.2175,43.427,6000.0
2010-02-10 10:30:00,47.64,47.89,47.55,47.79,2800.0,43.4088,43.6366,43.3268,43.5455,2800.0
2010-02-10 11:00:00,47.79,47.79,47.62,47.64,1900.0,43.5455,43.5455,43.3906,43.4088,1900.0
2010-02-10 11:30:00,47.69,47.86,47.67,47.77,1900.0,43.4544,43.6093,43.4361,43.5273,1900.0
2010-02-10 12:00:00,47.74,47.94,47.74,47.94,1800.0,43.4999,43.6822,43.4999,43.6822,1800.0
2010-02-10 12:30:00,47.98,47.98,47.85,47.95,1100.0,43.7186,43.7186,43.6002,43.6913,1100.0
2010-02-10 13:00:00,47.91,48.03,47.89,48.02,1700.0,43.6548,43.7642,43.6366,43.7551,1700.0
2010-02-10 13:30:00,47.95,47.95,47.82,47.83,1300.0,43.6913,43.6913,43.5728,43.5819,1300.0
2010-02-10 14:00:00,47.87,48.02,47.82,47.88,1900.0,43.6184,43.7551,43.5728,43.6275,1900.0
2010-02-10 14:30:00,47.83,48.01,47.81,47.94,2600.0,43.5819,43.7459,43.5637,43.6822,2600.0
2010-02-10 15:00:00,47.95,47.98,47.88,47.98,4300.0,43.6913,43.7186,43.6275,43.7186,4300.0
2010-02-10 15:30:00,47.98,47.98,47.75,47.89,9200.0,43.7186,43.7186,43.509,43.6366,9200.0
2010-02-11 09:30:00,47.87,47.99,47.52,47.82,4900.0,43.6184,43.7277,43.2995,43.5728,4900.0
2010-02-11 10:00:00,47.78,47.87,47.64,47.87,1600.0,43.5364,43.6184,43.4088,43.6184,1600.0
2010-02-11 10:30:00,47.87,47.9,47.7,47.9,6700.0,43.6184,43.6457,43.4635,43.6457,6700.0
2010-02-11 11:00:00,47.83,47.98,47.75,47.97,1600.0,43.5819,43.7186,43.509,43.7095,1600.0
2010-02-11 11:30:00,47.97,48.21,47.9,48.1,1800.0,43.7095,43.9282,43.6457,43.8279,1800.0
2010-02-11 12:00:00,48.1,48.26,48.1,48.26,2900.0,43.8279,43.9737,43.8279,43.9737,2900.0
2010-02-11 12:30:00,48.31,48.31,48.21,48.3,1000.0,44.0193,44.0193,43.9282,44.0102,1000.0
2010-02-11 13:00:00,48.29,48.46,48.29,48.41,3800.0,44.0011,44.156,44.0011,44.1104,3800.0
2010-02-11 13:30:00,48.37,48.5,48.3,48.3,6200.0,44.074,44.1924,44.0102,44.0102,6200.0
2010-02-11 14:00:00,48.31,48.43,48.31,48.43,2600.0,44.0193,44.1286,44.0193,44.1286,2600.0
2010-02-11 14:30:00,48.41,48.46,48.26,48.26,2000.0,44.1104,44.156,43.9737,43.9737,2000.0
2010-02-11 15:00:00,48.26,48.38,48.24,48.25,3300.0,43.9737,44.0831,43.9555,43.9646,3300.0
2010-02-11 15:30:00,48.25,48.48,48.19,48.39,13500.0,43.9646,44.1742,43.91,44.0922,13500.0
2010-02-12 09:30:00,48.18,48.32,48.0,48.05,6300.0,43.9008,44.0284,43.7368,43.7824,6300.0
2010-02-12 10:00:00,48.01,48.59,47.94,48.29,14300.0,43.7459,44.2744,43.6822,44.0011,14300.0
2010-02-12 10:30:00,48.37,48.48,48.19,48.24,4600.0,44.074,44.1742,43.91,43.9555,4600.0
2010-02-12 11:00:00,48.25,48.25,48.1,48.17,2100.0,43.9646,43.9646,43.8279,43.8917,2100.0
2010-02-12 11:30:00,48.2,48.48,48.2,48.48,3600.0,43.9191,44.1742,43.9191,44.1742,3600.0
2010-02-12 12:00:00,48.6,48.86,48.54,48.82,4600.0,44.2835,44.5204,44.2289,44.484,4600.0
2010-02-12 12:30:00,48.82,48.99,48.77,48.99,3900.0,44.484,44.6389,44.4384,44.6389,3900.0
2010-02-12 13:00:00,48.99,49.0,48.86,48.89,6300.0,44.6389,44.648,44.5204,44.5478,6300.0
2010-02-12 13:30:00,48.89,48.98,48.84,48.92,4100.0,44.5478,44.6298,44.5022,44.5751,4100.0
2010-02-12 14:00:00,48.95,49.11,48.9,49.08,5900.0,44.6025,44.7482,44.5569,44.7209,5900.0
2010-02-12 14:30:00,49.1,49.15,48.96,49.15,5300.0,44.7391,44.7847,44.6116,44.7847,5300.0
2010-02-12 15:00:00,49.08,49.18,49.05,49.06,7700.0,44.7209,44.812,44.6936,44.7027,7700.0
2010-02-12 15:30:00,49.06,49.39,49.06,49.35,29800.0,44.7027,45.0034,44.7027,44.9669,29800.0
2010-02-16 09:30:00,49.89,51.35,49.89,50.71,30000.0,45.459,46.7893,45.459,46.2061,30000.0
2010-02-16 10:00:00,50.8,50.88,49.86,50.48,21900.0,46.2881,46.361,45.4316,45.9966,21900.0
2010-02-16 10:30:00,50.45,50.89,50.28,50.68,27900.0,45.9692,46.3702,45.8143,46.1788,27900.0
2010-02-16 11:00:00,50.68,50.79,50.6,50.67,4000.0,46.1788,46.279,46.1059,46.1697,4000.0
2010-02-16 11:30:00,50.72,50.8,50.63,50.67,6000.0,46.2153,46.2881,46.1332,46.1697,6000.0
2010-02-16 12:00:00,50.73,50.88,50.65,50.85,5300.0,46.2244,46.361,46.1515,46.3337,5300.0
2010-02-16 12:30:00,50.85,50.87,50.71,50.86,2500.0,46.3337,46.3519,46.2061,46.3428,2500.0
2010-02-16 13:00:00,50.86,51.0,50.74,50.95,7600.0,46.3428,46.4704,46.2335,46.4248,7600.0
2010-02-16 13:30:00,51.01,51.03,50.89,51.01,4500.0,46.4795,46.4977,46.3702,46.4795,4500.0
2010-02-16 14:00:00,50.99,50.99,50.77,50.8,4400.0,46.4613,46.4613,46.2608,46.2881,4400.0
2010-02-16 14:30:00,50.79,50.91,50.73,50.88,8100.0,46.279,46.3884,46.2244,46.361,8100.0
2010-02-16 15:00:00,50.79,50.94,50.76,50.91,19000.0,46.279,46.4157,46.2517,46.3884,19000.0
2010-02-16 15:30:00,50.88,51.37,50.86,51.2,33600.0,46.361,46.8075,46.3428,46.6526,33600.0
2010-02-17 09:30:00,50.21,51.99,50.15,51.71,54500.0,45.7505,47.3725,45.6959,47.1173,54500.0
2010-02-17 10:00:00,51.72,52.57,51.72,52.47,20800.0,47.1264,47.9009,47.1264,47.8098,20800.0
2010-02-17 10:30:00,52.46,52.73,52.46,52.65,11700.0,47.8007,48.0467,47.8007,47.9738,11700.0
2010-02-17 11:00:00,52.63,52.84,52.49,52.59,14300.0,47.9556,48.147,47.828,47.9192,14300.0
2010-02-17 11:30:00,52.52,52.64,52.37,52.62,15500.0,47.8554,47.9647,47.7187,47.9465,15500.0
2010-02-17 12:00:00,52.64,52.64,52.51,52.57,6600.0,47.9647,47.9647,47.8463,47.9009,6600.0
2010-02-17 12:30:00,52.58,52.61,52.5,52.61,4800.0,47.9101,47.9374,47.8372,47.9374,4800.0
2010-02-17 13:00:00,52.61,52.64,52.55,52.56,16800.0,47.9374,47.9647,47.8827,47.8918,16800.0
2010-02-17 13:30:00,52.61,52.71,52.54,52.68,22800.0,47.9374,48.0285,47.8736,48.0012,22800.0
2010-02-17 14:00:00,52.69,52.69,52.54,52.59,5000.0,48.0103,48.0103,47.8736,47.9192,5000.0
2010-02-17 14:30:00,52.62,52.65,52.57,52.57,8400.0,47.9465,47.9738,47.9009,47.9009,8400.0
2010-02-17 15:00:00,52.61,52.74,52.59,52.71,8800.0,47.9374,48.0558,47.9192,48.0285,8800.0
2010-02-17 15:30:00,52.73,52.92,52.68,52.84,37700.0,48.0467,48.2199,48.0012,48.147,37700.0
2010-02-18 09:30:00,52.81,52.88,52.52,52.66,45700.0,48.1196,48.1834,47.8554,47.9829,45700.0
2010-02-18 10:00:00,52.66,52.85,52.49,52.71,17600.0,47.9829,48.1561,47.828,48.0285,17600.0
2010-02-18 10:30:00,52.71,52.83,52.62,52.78,10400.0,48.0285,48.1378,47.9465,48.0923,10400.0
2010-02-18 11:00:00,52.77,52.86,52.74,52.74,10700.0,48.0832,48.1652,48.0558,48.0558,10700.0
2010-02-18 11:30:00,52.7,52.73,52.63,52.68,4700.0,48.0194,48.0467,47.9556,48.0012,4700.0
2010-02-18 12:00:00,52.71,52.76,52.67,52.74,4800.0,48.0285,48.0741,47.9921,48.0558,4800.0
2010-02-18 12:30:00,52.75,52.75,52.73,52.75,9200.0,48.065,48.065,48.0467,48.065,9200.0
2010-02-18 13:00:00,52.75,52.83,52.75,52.78,10900.0,48.065,48.1378,48.065,48.0923,10900.0
2010-02-18 13:30:00,52.77,52.87,52.74,52.86,11100.0,48.0832,48.1743,48.0558,48.1652,11100.0
2010-02-18 14:00:00,52.85,52.86,52.82,52.83,5700.0,48.1561,48.1652,48.1287,48.1378,5700.0
2010-02-18 14:30:00,52.82,52.85,52.78,52.83,9200.0,48.1287,48.1561,48.0923,48.1378,9200.0
2010-02-18 15:00:00,52.85,52.9,52.81,52.85,18300.0,48.1561,48.2016,48.1196,48.1561,18300.0
2010-02-18 15:30:00,52.85,53.03,52.83,52.85,56100.0,48.1561,48.3201,48.1378,48.1561,56100.0
2010-02-19 09:30:00,52.92,53.24,52.92,53.22,48300.0,48.2199,48.5114,48.2199,48.4932,48300.0
2010-02-19 10:00:00,53.23,53.9,53.12,53.9,28200.0,48.5023,49.1128,48.4021,49.1128,28200.0
2010-02-19 10:30:00,53.92,54.47,53.91,54.05,25500.0,49.131,49.6322,49.1219,49.2495,25500.0
2010-02-19 11:00:00,54.06,54.25,53.91,54.09,26400.0,49.2586,49.4317,49.1219,49.2859,26400.0
2010-02-19 11:30:00,54.09,54.21,54.03,54.07,9700.0,49.2859,49.3953,49.2313,49.2677,9700.0
2010-02-19 12:00:00,54.12,54.13,53.98,54.06,4400.0,49.3133,49.3224,49.1857,49.2586,4400.0
2010-02-19 12:30:00,54.02,54.02,53.75,53.92,8300.0,49.2222,49.2222,48.9761,49.131,8300.0
2010-02-19 13:00:00,53.96,53.96,53.62,53.7,13400.0,49.1675,49.1675,48.8577,48.9306,13400.0
2010-02-19 13:30:00,53.68,53.78,53.56,53.65,8900.0,48.9124,49.0035,48.803,48.885,8900.0
2010-02-19 14:00:00,53.71,53.71,53.57,53.62,17600.0,48.9397,48.9397,48.8121,48.8577,17600.0
2010-02-19 14:30:00,53.6,53.65,53.56,53.62,14200.0,48.8395,48.885,48.803,48.8577,14200.0
2010-02-19 15:00:00,53.58,53.64,53.49,53.5,23900.0,48.8212,48.8759,48.7392,48.7483,23900.0
2010-02-19 15:30:00,53.49,53.58,53.35,53.4,26400.0,48.7392,48.8212,48.6117,48.6572,26400.0
2010-02-22 09:30:00,53.33,53.57,53.23,53.53,9500.0,48.5934,48.8121,48.5023,48.7757,9500.0
2010-02-22 10:00:00,53.48,53.53,53.27,53.34,13800.0,48.7301,48.7757,48.5388,48.6026,13800.0
2010-02-22 10:30:00,53.38,53.38,53.26,53.35,20800.0,48.639,48.639,48.5297,48.6117,20800.0
2010-02-22 11:00:00,53.35,53.38,53.3,53.31,9000.0,48.6117,48.639,48.5661,48.5752,9000.0
2010-02-22 11:30:00,53.3,53.31,53.26,53.3,5300.0,48.5661,48.5752,48.5297,48.5661,5300.0
2010-02-22 12:00:00,53.3,53.31,53.29,53.3,8300.0,48.5661,48.5752,48.557,48.5661,8300.0
2010-02-22 12:30:00,53.3,53.4,53.29,53.3,6000.0,48.5661,48.6572,48.557,48.5661,6000.0
2010-02-22 13:00:00,53.3,53.31,53.14,53.23,6300.0,48.5661,48.5752,48.4203,48.5023,6300.0
2010-02-22 13:30:00,53.22,53.41,53.22,53.41,2800.0,48.4932,48.6663,48.4932,48.6663,2800.0
2010-02-22 14:00:00,53.38,53.4,53.0,53.19,37900.0,48.639,48.6572,48.2928,48.4659,37900.0
2010-02-22 14:30:00,53.17,53.23,53.09,53.23,12700.0,48.4477,48.5023,48.3748,48.5023,12700.0
2010-02-22 15:00:00,53.22,53.36,53.21,53.33,13600.0,48.4932,48.6208,48.4841,48.5934,13600.0
2010-02-22 15:30:00,53.32,53.33,53.13,53.23,28300.0,48.5843,48.5934,48.4112,48.5023,28300.0
2010-02-23 09:30:00,53.23,53.23,52.85,52.89,4600.0,48.5023,48.5023,48.1561,48.1925,4600.0
2010-02-23 10:00:00,52.91,52.99,52.72,52.91,7900.0,48.2107,48.2836,48.0376,48.2107,7900.0
2010-02-23 10:30:00,52.91,53.11,52.84,53.11,3800.0,48.2107,48.393,48.147,48.393,3800.0
2010-02-23 11:00:00,53.06,53.07,52.91,52.98,5300.0,48.3474,48.3565,48.2107,48.2745,5300.0
2010-02-23 11:30:00,52.98,53.2,52.98,53.04,5200.0,48.2745,48.475,48.2745,48.3292,5200.0
2010-02-23 12:00:00,53.08,53.35,53.05,53.35,10400.0,48.3656,48.6117,48.3383,48.6117,10400.0
2010-02-23 12:30:00,53.41,53.69,53.37,53.6,29000.0,48.6663,48.9215,48.6299,48.8395,29000.0
2010-02-23 13:00:00,53.64,53.72,53.56,53.69,5200.0,48.8759,48.9488,48.803,48.9215,5200.0
2010-02-23 13:30:00,53.7,53.72,53.53,53.71,7000.0,48.9306,48.9488,48.7757,48.9397,7000.0
2010-02-23 14:00:00,53.65,53.89,53.65,53.84,6900.0,48.885,49.1037,48.885,49.0581,6900.0
2010-02-23 14:30:00,53.86,54.17,53.7,54.12,22000.0,49.0764,49.3588,48.9306,49.3133,22000.0
2010-02-23 15:00:00,54.07,54.14,54.05,54.13,8700.0,49.2677,49.3315,49.2495,49.3224,8700.0
2010-02-23 15:30:00,54.13,54.14,53.75,53.83,25300.0,49.3224,49.3315,48.9761,49.049,25300.0
2010-02-24 09:30:00,53.79,54.38,53.79,54.37,8300.0,49.0126,49.5502,49.0126,49.5411,8300.0
2010-02-24 10:00:00,54.26,54.38,54.15,54.21,10000.0,49.4408,49.5502,49.3406,49.3953,10000.0
2010-02-24 10:30:00,54.25,54.57,54.23,54.37,6700.0,49.4317,49.7233,49.4135,49.5411,6700.0
2010-02-24 11:00:00,54.39,54.45,54.35,54.45,7300.0,49.5593,49.614,49.5228,49.614,7300.0
2010-02-24 11:30:00,54.39,54.46,54.36,54.42,4700.0,49.5593,49.6231,49.532,49.5866,4700.0
2010-02-24 12:00:00,54.42,54.47,54.26,54.26,8200.0,49.5866,49.6322,49.4408,49.4408,8200.0
2010-02-24 12:30:00,54.26,54.37,54.25,54.31,3700.0,49.4408,49.5411,49.4317,49.4864,3700.0
2010-02-24 13:00:00,54.32,54.37,54.3,54.33,3600.0,49.4955,49.5411,49.4773,49.5046,3600.0
2010-02-24 13:30:00,54.36,54.36,54.31,54.36,4200.0,49.532,49.532,49.4864,49.532,4200.0
2010-02-24 14:00:00,54.38,54.49,54.34,54.4,6200.0,49.5502,49.6504,49.5137,49.5684,6200.0
2010-02-24 14:30:00,54.4,54.41,54.34,54.35,7100.0,49.5684,49.5775,49.5137,49.5228,7100.0
2010-02-24 15:00:00,54.34,54.37,54.31,54.32,6300.0,49.5137,49.5411,49.4864,49.4955,6300.0
2010-02-24 15:30:00,54.32,54.5,54.25,54.41,24500.0,49.4955,49.6595,49.4317,49.5775,24500.0
2010-02-25 09:30:00,53.78,54.18,53.55,53.59,12000.0,49.1126,49.4778,48.9025,48.939,12000.0
2010-02-25 10:00:00,53.55,53.88,53.55,53.84,12900.0,48.9025,49.2039,48.9025,49.1673,12900.0
2010-02-25 10:30:00,53.85,53.85,53.69,53.69,4800.0,49.1765,49.1765,49.0304,49.0304,4800.0
2010-02-25 11:00:00,53.7,53.75,53.57,53.68,11600.0,49.0395,49.0852,48.9208,49.0212,11600.0
2010-02-25 11:30:00,53.7,53.87,53.48,53.48,3000.0,49.0395,49.1947,48.8386,48.8386,3000.0
2010-02-25 12:00:00,53.43,53.6,53.39,53.55,13500.0,48.7929,48.9482,48.7564,48.9025,13500.0
2010-02-25 12:30:00,53.52,53.52,53.41,53.44,3200.0,48.8751,48.8751,48.7747,48.8021,3200.0
2010-02-25 13:00:00,53.43,53.49,53.21,53.21,7000.0,48.7929,48.8477,48.592,48.592,7000.0
2010-02-25 13:30:00,53.22,53.63,53.16,53.63,3000.0,48.6012,48.9756,48.5464,48.9756,3000.0
2010-02-25 14:00:00,53.76,53.77,53.6,53.68,4000.0,49.0943,49.1034,48.9482,49.0212,4000.0
2010-02-25 14:30:00,53.67,53.67,53.58,53.65,2000.0,49.0121,49.0121,48.9299,48.9938,2000.0
2010-02-25 15:00:00,53.71,53.85,53.61,53.75,6600.0,49.0486,49.1765,48.9573,49.0852,6600.0
2010-02-25 15:30:00,53.76,53.9,53.74,53.8,14100.0,49.0943,49.2221,49.076,49.1308,14100.0
2010-02-26 09:30:00,53.78,54.34,53.75,54.27,3700.0,49.1126,49.624,49.0852,49.56,3700.0
2010-02-26 10:00:00,54.0,54.0,53.57,53.93,14800.0,49.3135,49.3135,48.9208,49.2495,14800.0
2010-02-26 10:30:00,53.98,54.03,53.74,53.99,12500.0,49.2952,49.3409,49.076,49.3043,12500.0
2010-02-26 11:00:00,53.9,54.07,53.82,54.04,8500.0,49.2221,49.3774,49.1491,49.35,8500.0
2010-02-26 11:30:00,54.03,54.17,53.94,54.11,21900.0,49.3409,49.4687,49.2587,49.4139,21900.0
2010-02-26 12:00:00,54.06,54.15,53.78,53.79,25100.0,49.3683,49.4504,49.1126,49.1217,25100.0
2010-02-26 12:30:00,53.81,53.88,53.68,53.71,3200.0,49.1399,49.2039,49.0212,49.0486,3200.0
2010-02-26 13:00:00,53.68,53.77,53.67,53.75,3900.0,49.0212,49.1034,49.0121,49.0852,3900.0
2010-02-26 13:30:00,53.73,53.8,53.71,53.8,3700.0,49.0669,49.1308,49.0486,49.1308,3700.0
2010-02-26 14:00:00,53.76,53.76,53.64,53.7,13800.0,49.0943,49.0943,48.9847,49.0395,13800.0
2010-02-26 14:30:00,53.66,53.75,53.66,53.71,4500.0,49.003,49.0852,49.003,49.0486,4500.0
2010-02-26 15:00:00,53.72,53.8,53.67,53.67,7500.0,49.0578,49.1308,49.0121,49.0121,7500.0
2010-02-26 15:30:00,53.66,53.72,53.55,53.6,17600.0,49.003,49.0578,48.9025,48.9482,17600.0
2010-03-01 09:30:00,53.63,54.62,53.63,54.46,18500.0,48.9756,49.8797,48.9756,49.7335,18500.0
2010-03-01 10:00:00,54.44,54.54,54.4,54.41,15000.0,49.7153,49.8066,49.6787,49.6879,15000.0
2010-03-01 10:30:00,54.41,54.5,54.32,54.44,6000.0,49.6879,49.7701,49.6057,49.7153,6000.0
2010-03-01 11:00:00,54.44,54.5,54.3,54.46,35800.0,49.7153,49.7701,49.5874,49.7335,35800.0
2010-03-01 11:30:00,54.47,54.54,54.39,54.47,11000.0,49.7427,49.8066,49.6696,49.7427,11000.0
2010-03-01 12:00:00,54.45,54.51,54.33,54.49,8300.0,49.7244,49.7792,49.6148,49.7609,8300.0
2010-03-01 12:30:00,54.51,54.51,54.27,54.39,8300.0,49.7792,49.7792,49.56,49.6696,8300.0
2010-03-01 13:00:00,54.38,54.51,54.34,54.45,3100.0,49.6605,49.7792,49.624,49.7244,3100.0
2010-03-01 13:30:00,54.45,54.52,54.43,54.52,9600.0,49.7244,49.7883,49.7061,49.7883,9600.0
2010-03-01 14:00:00,54.51,54.51,54.31,54.41,10100.0,49.7792,49.7792,49.5966,49.6879,10100.0
2010-03-01 14:30:00,54.41,54.42,54.27,54.31,15200.0,49.6879,49.697,49.56,49.5966,15200.0
2010-03-01 15:00:00,54.32,54.39,54.21,54.39,12000.0,49.6057,49.6696,49.5052,49.6696,12000.0
2010-03-01 15:30:00,54.39,54.56,54.3,54.53,30100.0,49.6696,49.8249,49.5874,49.7975,30100.0
2010-03-02 09:30:00,54.73,54.99,54.43,54.55,10500.0,49.9801,50.2175,49.7061,49.8157,10500.0
2010-03-02 10:00:00,54.65,54.8,54.56,54.64,10000.0,49.907,50.044,49.8249,49.8979,10000.0
2010-03-02 10:30:00,54.7,54.94,54.69,54.92,5600.0,49.9527,50.1719,49.9436,50.1536,5600.0
2010-03-02 11:00:00,54.84,54.97,54.84,54.9,4900.0,50.0806,50.1993,50.0806,50.1354,4900.0
2010-03-02 11:30:00,54.91,54.99,54.89,54.95,4400.0,50.1445,50.2175,50.1262,50.181,4400.0
2010-03-02 12:00:00,54.94,54.97,54.67,54.81,16600.0,50.1719,50.1993,49.9253,50.0532,16600.0
2010-03-02 12:30:00,54.8,54.8,54.68,54.68,10400.0,50.044,50.044,49.9344,49.9344,10400.0
2010-03-02 13:00:00,54.69,54.71,54.6,54.64,37500.0,49.9436,49.9618,49.8614,49.8979,37500.0
2010-03-02 13:30:00,54.64,54.73,54.62,54.63,11800.0,49.8979,49.9801,49.8797,49.8888,11800.0
2010-03-02 14:00:00,54.64,54.7,54.4,54.4,51000.0,49.8979,49.9527,49.6787,49.6787,51000.0
2010-03-02 14:30:00,54.39,54.39,54.26,54.32,26400.0,49.6696,49.6696,49.5509,49.6057,26400.0
2010-03-02 15:00:00,54.36,54.64,54.36,54.36,14200.0,49.6422,49.8979,49.6422,49.6422,14200.0
2010-03-02 15:30:00,54.36,54.54,54.28,54.46,29800.0,49.6422,49.8066,49.5692,49.7335,29800.0
2010-03-03 09:30:00,54.45,54.75,54.13,54.75,17800.0,49.7244,49.9984,49.4322,49.9984,17800.0
2010-03-03 10:00:00,54.79,54.96,54.66,54.9,15300.0,50.0349,50.1901,49.9162,50.1354,15300.0
2010-03-03 10:30:00,54.9,55.0,54.78,54.98,8800.0,50.1354,50.2267,50.0258,50.2084,8800.0
2010-03-03 11:00:00,54.99,55.03,54.86,54.91,18800.0,50.2175,50.2541,50.0988,50.1445,18800.0
2010-03-03 11:30:00,54.95,54.97,54.77,54.82,4400.0,50.181,50.1993,50.0166,50.0623,4400.0
2010-03-03 12:00:00,54.75,54.75,54.47,54.47,2300.0,49.9984,49.9984,49.7427,49.7427,2300.0
2010-03-03 12:30:00,54.49,54.61,54.32,54.34,4600.0,49.7609,49.8705,49.6057,49.624,4600.0
2010-03-03 13:00:00,54.35,54.41,54.31,54.35,3600.0,49.6331,49.6879,49.5966,49.6331,3600.0
2010-03-03 13:30:00,54.31,54.51,54.31,54.51,3300.0,49.5966,49.7792,49.5966,49.7792,3300.0
2010-03-03 14:00:00,54.5,54.5,54.29,54.3,6500.0,49.7701,49.7701,49.5783,49.5874,6500.0
2010-03-03 14:30:00,54.27,54.37,54.04,54.05,22300.0,49.56,49.6513,49.35,49.3591,22300.0
2010-03-03 15:00:00,54.03,54.34,54.01,54.33,13100.0,49.3409,49.624,49.3226,49.6148,13100.0
2010-03-03 15:30:00,54.34,54.47,54.27,54.31,32100.0,49.624,49.7427,49.56,49.5966,32100.0
2010-03-04 09:30:00,54.24,54.69,54.05,54.48,19900.0,49.5326,49.9436,49.3591,49.7518,19900.0
2010-03-04 10:00:00,54.47,54.47,54.1,54.25,19000.0,49.7427,49.7427,49.4048,49.5418,19000.0
2010-03-04 10:30:00,54.26,54.35,54.2,54.35,10900.0,49.5509,49.6331,49.4961,49.6331,10900.0
2010-03-04 11:00:00,54.39,54.47,54.36,54.42,7800.0,49.6696,49.7427,49.6422,49.697,7800.0
2010-03-04 11:30:00,54.4,54.49,54.32,54.45,3300.0,49.6787,49.7609,49.6057,49.7244,3300.0
2010-03-04 12:00:00,54.45,54.57,54.39,54.55,4100.0,49.7244,49.834,49.6696,49.8157,4100.0
2010-03-04 12:30:00,54.52,54.55,54.12,54.17,3500.0,49.7883,49.8157,49.423,49.4687,3500.0
2010-03-04 13:00:00,54.23,54.48,54.23,54.28,26800.0,49.5235,49.7518,49.5235,49.5692,26800.0
2010-03-04 13:30:00,54.19,54.2,53.99,54.08,3600.0,49.487,49.4961,49.3043,49.3865,3600.0
2010-03-04 14:00:00,54.1,54.16,54.0,54.13,3700.0,49.4048,49.4596,49.3135,49.4322,3700.0
2010-03-04 14:30:00,54.09,54.12,54.01,54.05,6100.0,49.3956,49.423,49.3226,49.3591,6100.0
2010-03-04 15:00:00,54.01,54.15,53.98,54.15,5900.0,49.3226,49.4504,49.2952,49.4504,5900.0
2010-03-04 15:30:00,54.16,54.2,53.96,54.14,22000.0,49.4596,49.4961,49.2769,49.4413,22000.0
2010-03-05 09:30:00,54.24,54.71,53.96,54.71,4600.0,49.5326,49.9618,49.2769,49.9618,4600.0
2010-03-05 10:00:00,54.65,54.75,54.5,54.75,12600.0,49.907,49.9984,49.7701,49.9984,12600.0
2010-03-05 10:30:00,54.75,54.83,54.7,54.8,11800.0,49.9984,50.0714,49.9527,50.044,11800.0
2010-03-05 11:00:00,54.8,54.99,54.72,54.93,13700.0,50.044,50.2175,49.971,50.1627,13700.0
2010-03-05 11:30:00,54.97,54.99,54.89,54.94,12100.0,50.1993,50.2175,50.1262,50.1719,12100.0
2010-03-05 12:00:00,54.93,55.07,54.88,55.06,7100.0,50.1627,50.2906,50.1171,50.2815,7100.0
2010-03-05 12:30:00,55.02,55.06,54.97,55.05,6200.0,50.2449,50.2815,50.1993,50.2723,6200.0
2010-03-05 13:00:00,55.02,55.09,55.0,55.03,4100.0,50.2449,50.3089,50.2267,50.2541,4100.0
2010-03-05 13:30:00,55.03,55.09,55.0,55.09,4900.0,50.2541,50.3089,50.2267,50.3089,4900.0
2010-03-05 14:00:00,55.08,55.08,54.96,55.03,16200.0,50.2997,50.2997,50.1901,50.2541,16200.0
2010-03-05 14:30:00,55.03,55.32,55.03,55.23,9400.0,50.2541,50.5189,50.2541,50.4367,9400.0
2010-03-05 15:00:00,55.23,55.41,54.92,55.11,27800.0,50.4367,50.6011,50.1536,50.3271,27800.0
2010-03-05 15:30:00,55.1,55.21,55.0,55.18,22900.0,50.318,50.4184,50.2267,50.3911,22900.0
2010-03-08 09:30:00,55.01,55.35,54.94,55.26,13700.0,50.2358,50.5463,50.1719,50.4641,13700.0
2010-03-08 10:00:00,55.2,55.32,55.12,55.12,6600.0,50.4093,50.5189,50.3363,50.3363,6600.0
2010-03-08 10:30:00,55.17,55.26,55.1,55.15,3500.0,50.3819,50.4641,50.318,50.3637,3500.0
2010-03-08 11:00:00,55.15,55.21,55.04,55.06,2700.0,50.3637,50.4184,50.2632,50.2815,2700.0
2010-03-08 11:30:00,55.06,55.15,54.99,55.15,2300.0,50.2815,50.3637,50.2175,50.3637,2300.0
2010-03-08 12:00:00,55.18,55.23,55.14,55.14,2800.0,50.3911,50.4367,50.3545,50.3545,2800.0
2010-03-08 12:30:00,55.16,55.2,55.09,55.1,1300.0,50.3728,50.4093,50.3089,50.318,1300.0
2010-03-08 13:00:00,55.11,55.22,55.11,55.13,3700.0,50.3271,50.4276,50.3271,50.3454,3700.0
2010-03-08 13:30:00,55.19,55.19,54.93,54.99,7700.0,50.4002,50.4002,50.1627,50.2175,7700.0
2010-03-08 14:00:00,55.01,55.11,55.01,55.05,1300.0,50.2358,50.3271,50.2358,50.2723,1300.0
2010-03-08 14:30:00,55.05,55.1,55.04,55.08,3200.0,50.2723,50.318,50.2632,50.2997,3200.0
2010-03-08 15:00:00,55.08,55.12,55.02,55.12,31400.0,50.2997,50.3363,50.2449,50.3363,31400.0
2010-03-08 15:30:00,55.13,55.14,54.96,55.03,12600.0,50.3454,50.3545,50.1901,50.2541,12600.0
2010-03-09 09:30:00,55.06,55.49,55.0,55.25,10400.0,50.2815,50.6741,50.2267,50.455,10400.0
2010-03-09 10:00:00,55.3,55.43,55.22,55.43,5600.0,50.5006,50.6194,50.4276,50.6194,5600.0
2010-03-09 10:30:00,55.49,55.49,55.21,55.21,4000.0,50.6741,50.6741,50.4184,50.4184,4000.0
2010-03-09 11:00:00,55.19,55.32,55.19,55.29,2200.0,50.4002,50.5189,50.4002,50.4915,2200.0
2010-03-09 11:30:00,55.28,55.42,55.15,55.22,55300.0,50.4824,50.6102,50.3637,50.4276,55300.0
2010-03-09 12:00:00,55.21,55.5,55.21,55.46,4200.0,50.4184,50.6833,50.4184,50.6467,4200.0
2010-03-09 12:30:00,55.47,55.73,55.46,55.73,6400.0,50.6559,50.8933,50.6467,50.8933,6400.0
2010-03-09 13:00:00,55.73,55.85,55.69,55.78,10900.0,50.8933,51.0029,50.8568,50.939,10900.0
2010-03-09 13:30:00,55.77,55.85,55.73,55.78,8200.0,50.9298,51.0029,50.8933,50.939,8200.0
2010-03-09 14:00:00,55.81,55.81,55.71,55.78,12200.0,50.9664,50.9664,50.8751,50.939,12200.0
2010-03-09 14:30:00,55.75,55.82,55.53,55.58,14000.0,50.9116,50.9755,50.7107,50.7563,14000.0
2010-03-09 15:00:00,55.56,55.82,55.45,55.64,75700.0,50.7381,50.9755,50.6376,50.8111,75700.0
2010-03-09 15:30:00,55.65,55.77,55.5,55.6,34700.0,50.8203,50.9298,50.6833,50.7746,34700.0
2010-03-10 09:30:00,55.48,55.63,55.36,55.38,9000.0,50.665,50.802,50.5554,50.5737,9000.0
2010-03-10 10:00:00,55.43,55.55,55.4,55.53,8600.0,50.6194,50.7289,50.592,50.7107,8600.0
2010-03-10 10:30:00,55.55,55.75,55.53,55.69,22500.0,50.7289,50.9116,50.7107,50.8568,22500.0
2010-03-10 11:00:00,55.75,55.95,55.65,55.81,6400.0,50.9116,51.0942,50.8203,50.9664,6400.0
2010-03-10 11:30:00,55.81,55.97,55.72,55.94,10700.0,50.9664,51.1125,50.8842,51.0851,10700.0
2010-03-10 12:00:00,55.92,55.98,55.59,55.73,8800.0,51.0668,51.1216,50.7655,50.8933,8800.0
2010-03-10 12:30:00,55.72,55.88,55.59,55.85,7900.0,50.8842,51.0303,50.7655,51.0029,7900.0
2010-03-10 13:00:00,55.85,56.02,55.85,55.88,1700.0,51.0029,51.1581,51.0029,51.0303,1700.0
2010-03-10 13:30:00,55.9,55.9,55.8,55.83,3200.0,51.0486,51.0486,50.9572,50.9846,3200.0
2010-03-10 14:00:00,55.82,56.04,55.8,55.84,12700.0,50.9755,51.1764,50.9572,50.9938,12700.0
2010-03-10 14:30:00,55.88,55.88,55.8,55.85,4200.0,51.0303,51.0303,50.9572,51.0029,4200.0
2010-03-10 15:00:00,55.85,55.85,55.76,55.77,4700.0,51.0029,51.0029,50.9207,50.9298,4700.0
2010-03-10 15:30:00,55.75,55.75,55.58,55.67,15200.0,50.9116,50.9116,50.7563,50.8385,15200.0
2010-03-11 09:30:00,55.36,55.52,55.26,55.32,3400.0,50.5554,50.7015,50.4641,50.5189,3400.0
2010-03-11 10:00:00,55.32,55.68,55.32,55.54,2700.0,50.5189,50.8477,50.5189,50.7198,2700.0
2010-03-11 10:30:00,55.53,55.72,55.52,55.61,2900.0,50.7107,50.8842,50.7015,50.7837,2900.0
2010-03-11 11:00:00,55.7,55.74,55.64,55.7,2500.0,50.8659,50.9024,50.8111,50.8659,2500.0
2010-03-11 11:30:00,55.7,55.75,55.6,55.75,4800.0,50.8659,50.9116,50.7746,50.9116,4800.0
2010-03-11 12:00:00,55.74,55.75,55.57,55.69,3600.0,50.9024,50.9116,50.7472,50.8568,3600.0
2010-03-11 12:30:00,55.72,55.85,55.72,55.79,4500.0,50.8842,51.0029,50.8842,50.9481,4500.0
2010-03-11 13:00:00,55.8,55.8,55.78,55.78,1800.0,50.9572,50.9572,50.939,50.939,1800.0
2010-03-11 13:30:00,55.78,55.8,55.73,55.73,1500.0,50.939,50.9572,50.8933,50.8933,1500.0
2010-03-11 14:00:00,55.75,55.78,55.68,55.69,4900.0,50.9116,50.939,50.8477,50.8568,4900.0
2010-03-11 14:30:00,55.74,55.83,55.68,55.68,5200.0,50.9024,50.9846,50.8477,50.8477,5200.0
2010-03-11 15:00:00,55.73,55.88,55.68,55.81,16900.0,50.8933,51.0303,50.8477,50.9664,16900.0
2010-03-11 15:30:00,55.83,55.95,55.78,55.93,19900.0,50.9846,51.0942,50.939,51.076,19900.0
2010-03-12 09:30:00,55.94,55.98,55.67,55.78,2500.0,51.0851,51.1216,50.8385,50.939,2500.0
2010-03-12 10:00:00,55.83,55.92,55.63,55.9,7200.0,50.9846,51.0668,50.802,51.0486,7200.0
2010-03-12 10:30:00,55.87,56.03,55.87,55.95,5300.0,51.0212,51.1673,51.0212,51.0942,5300.0
2010-03-12 11:00:00,55.83,56.32,55.81,56.22,5800.0,50.9846,51.4321,50.9664,51.3408,5800.0
2010-03-12 11:30:00,56.22,56.37,56.1,56.33,9800.0,51.3408,51.4778,51.2312,51.4412,9800.0
2010-03-12 12:00:00,56.37,56.43,56.25,56.34,4900.0,51.4778,51.5326,51.3682,51.4504,4900.0
2010-03-12 12:30:00,56.32,56.34,56.14,56.17,4900.0,51.4321,51.4504,51.2677,51.2951,4900.0
2010-03-12 13:00:00,56.18,56.33,56.18,56.31,3600.0,51.3043,51.4412,51.3043,51.423,3600.0
2010-03-12 13:30:00,56.29,56.32,56.09,56.15,2300.0,51.4047,51.4321,51.2221,51.2769,2300.0
2010-03-12 14:00:00,56.19,56.21,55.84,55.9,13900.0,51.3134,51.3317,50.9938,51.0486,13900.0
2010-03-12 14:30:00,55.94,55.96,55.84,55.84,8000.0,51.0851,51.1034,50.9938,50.9938,8000.0
2010-03-12 15:00:00,55.83,55.87,55.74,55.74,7100.0,50.9846,51.0212,50.9024,50.9024,7100.0
2010-03-12 15:30:00,55.72,56.01,55.72,55.92,25800.0,50.8842,51.149,50.8842,51.0668,25800.0
2010-03-15 09:30:00,55.76,55.98,55.56,55.97,3300.0,50.9207,51.1216,50.7381,51.1125,3300.0
2010-03-15 10:00:00,55.94,56.16,55.94,56.13,3400.0,51.0851,51.286,51.0851,51.2586,3400.0
2010-03-15 10:30:00,56.17,56.17,56.0,56.06,3300.0,51.2951,51.2951,51.1399,51.1947,3300.0
2010-03-15 11:00:00,56.06,56.23,56.03,56.23,4700.0,51.1947,51.3499,51.1673,51.3499,4700.0
2010-03-15 11:30:00,56.34,56.46,56.31,56.45,18600.0,51.4504,51.56,51.423,51.5508,18600.0
2010-03-15 12:00:00,56.45,56.45,56.25,56.36,3800.0,51.5508,51.5508,51.3682,51.4686,3800.0
2010-03-15 12:30:00,56.39,56.49,56.35,56.49,4500.0,51.496,51.5874,51.4595,51.5874,4500.0
2010-03-15 13:00:00,56.49,56.65,56.49,56.57,8300.0,51.5874,51.7335,51.5874,51.6604,8300.0
2010-03-15 13:30:00,56.6,56.6,56.27,56.34,21300.0,51.6878,51.6878,51.3865,51.4504,21300.0
2010-03-15 14:00:00,56.29,56.31,56.15,56.19,8600.0,51.4047,51.423,51.2769,51.3134,8600.0
2010-03-15 14:30:00,56.18,56.26,56.17,56.17,17400.0,51.3043,51.3773,51.2951,51.2951,17400.0
2010-03-15 15:00:00,56.23,56.23,56.06,56.2,4800.0,51.3499,51.3499,51.1947,51.3225,4800.0
2010-03-15 15:30:00,56.2,56.47,56.16,56.27,14800.0,51.3225,51.5691,51.286,51.3865,14800.0
2010-03-16 09:30:00,56.51,56.68,56.0,56.06,1700.0,51.6056,51.7609,51.1399,51.1947,1700.0
2010-03-16 10:00:00,56.06,56.1,55.91,56.05,7300.0,51.1947,51.2312,51.0577,51.1855,7300.0
2010-03-16 10:30:00,56.04,56.15,55.97,56.02,16200.0,51.1764,51.2769,51.1125,51.1581,16200.0
2010-03-16 11:00:00,56.02,56.15,55.99,56.15,18400.0,51.1581,51.2769,51.1308,51.2769,18400.0
2010-03-16 11:30:00,56.15,56.15,56.1,56.12,3800.0,51.2769,51.2769,51.2312,51.2495,3800.0
2010-03-16 12:00:00,56.12,56.14,55.94,56.04,4000.0,51.2495,51.2677,51.0851,51.1764,4000.0
2010-03-16 12:30:00,56.03,56.07,55.98,55.98,4100.0,51.1673,51.2038,51.1216,51.1216,4100.0
2010-03-16 13:00:00,55.98,56.01,55.8,55.81,3000.0,51.1216,51.149,50.9572,50.9664,3000.0
2010-03-16 13:30:00,55.82,55.85,55.77,55.8,2900.0,50.9755,51.0029,50.9298,50.9572,2900.0
2010-03-16 14:00:00,55.82,55.87,55.49,55.86,10000.0,50.9755,51.0212,50.6741,51.012,10000.0
2010-03-16 14:30:00,55.81,55.81,55.56,55.76,7200.0,50.9664,50.9664,50.7381,50.9207,7200.0
2010-03-16 15:00:00,55.73,55.78,55.48,55.67,42300.0,50.8933,50.939,50.665,50.8385,42300.0
2010-03-16 15:30:00,55.58,55.99,55.58,55.97,34800.0,50.7563,51.1308,50.7563,51.1125,34800.0
2010-03-17 09:30:00,55.88,56.67,55.79,56.67,10200.0,51.0303,51.7517,50.9481,51.7517,10200.0
2010-03-17 10:00:00,56.69,56.71,56.42,56.49,8500.0,51.77,51.7883,51.5234,51.5874,8500.0
2010-03-17 10:30:00,56.49,56.58,56.23,56.58,5300.0,51.5874,51.6695,51.3499,51.6695,5300.0
2010-03-17 11:00:00,56.59,56.71,56.55,56.71,1700.0,51.6787,51.7883,51.6422,51.7883,1700.0
2010-03-17 11:30:00,56.72,56.73,56.58,56.58,3300.0,51.7974,51.8065,51.6695,51.6695,3300.0
2010-03-17 12:00:00,56.58,56.74,56.5,56.51,10100.0,51.6695,51.8157,51.5965,51.6056,10100.0
2010-03-17 12:30:00,56.55,56.6,56.55,56.55,2300.0,51.6422,51.6878,51.6422,51.6422,2300.0
2010-03-17 13:00:00,56.54,56.67,56.54,56.63,1400.0,51.633,51.7517,51.633,51.7152,1400.0
2010-03-17 13:30:00,56.68,56.74,56.59,56.63,5500.0,51.7609,51.8157,51.6787,51.7152,5500.0
2010-03-17 14:00:00,56.64,56.7,56.57,56.7,3000.0,51.7243,51.7791,51.6604,51.7791,3000.0
2010-03-17 14:30:00,56.7,56.7,56.52,56.52,5000.0,51.7791,51.7791,51.6148,51.6148,5000.0
2010-03-17 15:00:00,56.58,56.58,56.49,56.49,5900.0,51.6695,51.6695,51.5874,51.5874,5900.0
2010-03-17 15:30:00,56.46,56.54,56.31,56.4,15700.0,51.56,51.633,51.423,51.5052,15700.0
2010-03-18 09:30:00,56.23,56.37,56.15,56.37,3700.0,51.3499,51.4778,51.2769,51.4778,3700.0
2010-03-18 10:00:00,56.46,56.81,56.4,56.72,11600.0,51.56,51.8796,51.5052,51.7974,11600.0
2010-03-18 10:30:00,56.74,56.88,56.69,56.85,2700.0,51.8157,51.9435,51.77,51.9161,2700.0
2010-03-18 11:00:00,56.94,57.0,56.91,56.92,3200.0,51.9983,52.0531,51.9709,51.98,3200.0
2010-03-18 11:30:00,56.89,56.92,56.64,56.67,8100.0,51.9526,51.98,51.7243,51.7517,8100.0
2010-03-18 12:00:00,56.71,56.74,56.64,56.68,5100.0,51.7883,51.8157,51.7243,51.7609,5100.0
2010-03-18 12:30:00,56.68,56.72,56.63,56.69,3300.0,51.7609,51.7974,51.7152,51.77,3300.0
2010-03-18 13:00:00,56.72,56.77,56.65,56.72,2000.0,51.7974,51.8431,51.7335,51.7974,2000.0
2010-03-18 13:30:00,56.77,56.88,56.69,56.8,19500.0,51.8431,51.9435,51.77,51.8705,19500.0
2010-03-18 14:00:00,56.79,56.82,56.76,56.79,3100.0,51.8613,51.8887,51.8339,51.8613,3100.0
2010-03-18 14:30:00,56.79,56.93,56.79,56.84,5900.0,51.8613,51.9892,51.8613,51.907,5900.0
2010-03-18 15:00:00,56.84,56.9,56.82,56.89,6000.0,51.907,51.9618,51.8887,51.9526,6000.0
2010-03-18 15:30:00,56.88,56.98,56.84,56.97,15700.0,51.9435,52.0348,51.907,52.0257,15700.0
2010-03-19 09:30:00,57.0,57.0,56.62,56.98,31600.0,52.0531,52.0531,51.7061,52.0348,31600.0
2010-03-19 10:00:00,56.91,56.97,56.66,56.7,7000.0,51.9709,52.0257,51.7426,51.7791,7000.0
2010-03-19 10:30:00,56.67,56.74,56.62,56.69,4200.0,51.7517,51.8157,51.7061,51.77,4200.0
2010-03-19 11:00:00,56.69,56.7,56.24,56.24,11400.0,51.77,51.7791,51.3591,51.3591,11400.0
2010-03-19 11:30:00,56.22,56.45,56.2,56.45,4500.0,51.3408,51.5508,51.3225,51.5508,4500.0
2010-03-19 12:00:00,56.45,56.62,56.33,56.33,2400.0,51.5508,51.7061,51.4412,51.4412,2400.0
2010-03-19 12:30:00,56.27,56.41,56.26,56.28,1100.0,51.3865,51.5143,51.3773,51.3956,1100.0
2010-03-19 13:00:00,56.26,56.4,56.26,56.28,3600.0,51.3773,51.5052,51.3773,51.3956,3600.0
2010-03-19 13:30:00,56.33,56.35,56.29,56.31,3800.0,51.4412,51.4595,51.4047,51.423,3800.0
2010-03-19 14:00:00,56.3,56.32,56.25,56.27,7400.0,51.4138,51.4321,51.3682,51.3865,7400.0
2010-03-19 14:30:00,56.32,56.51,56.28,56.46,6700.0,51.4321,51.6056,51.3956,51.56,6700.0
2010-03-19 15:00:00,56.46,56.61,56.42,56.56,6800.0,51.56,51.6969,51.5234,51.6513,6800.0
2010-03-19 15:30:00,56.54,56.72,56.41,56.62,22100.0,51.633,51.7974,51.5143,51.7061,22100.0
2010-03-22 09:30:00,56.29,56.87,55.5,56.82,13200.0,51.4047,51.9344,50.6833,51.8887,13200.0
2010-03-22 10:00:00,56.83,57.0,56.79,56.99,5300.0,51.8979,52.0531,51.8613,52.044,5300.0
2010-03-22 10:30:00,56.99,57.2,56.93,57.17,5700.0,52.044,52.2357,51.9892,52.2083,5700.0
2010-03-22 11:00:00,57.2,57.22,57.15,57.15,6000.0,52.2357,52.254,52.1901,52.1901,6000.0
2010-03-22 11:30:00,57.09,57.09,56.76,56.94,7300.0,52.1353,52.1353,51.8339,51.9983,7300.0
2010-03-22 12:00:00,56.93,56.95,56.82,56.89,2100.0,51.9892,52.0074,51.8887,51.9526,2100.0
2010-03-22 12:30:00,56.91,57.08,56.87,57.03,1400.0,51.9709,52.1262,51.9344,52.0805,1400.0
2010-03-22 13:00:00,57.06,57.19,57.06,57.11,3100.0,52.1079,52.2266,52.1079,52.1535,3100.0
2010-03-22 13:30:00,57.1,57.15,57.01,57.11,6800.0,52.1444,52.1901,52.0622,52.1535,6800.0
2010-03-22 14:00:00,57.08,57.2,57.03,57.2,1600.0,52.1262,52.2357,52.0805,52.2357,1600.0
2010-03-22 14:30:00,57.26,57.3,57.21,57.21,7400.0,52.2905,52.3271,52.2449,52.2449,7400.0
2010-03-22 15:00:00,57.24,57.25,57.0,57.0,4400.0,52.2723,52.2814,52.0531,52.0531,4400.0
2010-03-22 15:30:00,57.01,57.18,57.01,57.18,11300.0,52.0622,52.2175,52.0622,52.2175,11300.0
2010-03-23 09:30:00,56.51,56.55,54.61,55.29,90600.0,51.6056,51.6422,49.8705,50.4915,90600.0
2010-03-23 10:00:00,55.17,55.27,54.55,54.8,33600.0,50.3819,50.4732,49.8157,50.044,33600.0
2010-03-23 10:30:00,54.8,54.83,54.14,54.34,21500.0,50.044,50.0714,49.4413,49.624,21500.0
2010-03-23 11:00:00,54.28,54.33,53.82,54.05,35600.0,49.5692,49.6148,49.1491,49.3591,35600.0
2010-03-23 11:30:00,54.04,54.4,54.04,54.3,17000.0,49.35,49.6787,49.35,49.5874,17000.0
2010-03-23 12:00:00,54.34,54.56,54.34,54.49,7900.0,49.624,49.8249,49.624,49.7609,7900.0
2010-03-23 12:30:00,54.49,54.5,54.41,54.5,6400.0,49.7609,49.7701,49.6879,49.7701,6400.0
2010-03-23 13:00:00,54.46,54.58,54.46,54.58,5000.0,49.7335,49.8431,49.7335,49.8431,5000.0
2010-03-23 13:30:00,54.62,54.62,54.47,54.47,4700.0,49.8797,49.8797,49.7427,49.7427,4700.0
2010-03-23 14:00:00,54.5,54.69,54.48,54.69,7500.0,49.7701,49.9436,49.7518,49.9436,7500.0
2010-03-23 14:30:00,54.75,54.89,54.71,54.85,8400.0,49.9984,50.1262,49.9618,50.0897,8400.0
2010-03-23 15:00:00,54.85,55.18,54.72,55.14,16900.0,50.0897,50.3911,49.971,50.3545,16900.0
2010-03-23 15:30:00,55.16,55.18,54.95,55.04,32000.0,50.3728,50.3911,50.181,50.2632,32000.0
2010-03-24 09:30:00,54.67,55.12,54.56,55.07,9900.0,49.9253,50.3363,49.8249,50.2906,9900.0
2010-03-24 10:00:00,54.99,55.03,54.91,55.0,14000.0,50.2175,50.2541,50.1445,50.2267,14000.0
2010-03-24 10:30:00,55.0,55.05,54.98,54.98,8400.0,50.2267,50.2723,50.2084,50.2084,8400.0
2010-03-24 11:00:00,54.97,55.0,54.94,54.99,15600.0,50.1993,50.2267,50.1719,50.2175,15600.0
2010-03-24 11:30:00,54.97,54.99,54.94,54.95,15400.0,50.1993,50.2175,50.1719,50.181,15400.0
2010-03-24 12:00:00,54.95,54.95,54.89,54.9,18900.0,50.181,50.181,50.1262,50.1354,18900.0
2010-03-24 12:30:00,54.89,54.92,54.8,54.82,4700.0,50.1262,50.1536,50.044,50.0623,4700.0
2010-03-24 13:00:00,54.78,54.78,54.54,54.6,9100.0,50.0258,50.0258,49.8066,49.8614,9100.0
2010-03-24 13:30:00,54.61,54.67,54.57,54.67,21300.0,49.8705,49.9253,49.834,49.9253,21300.0
2010-03-24 14:00:00,54.67,54.82,54.67,54.79,7400.0,49.9253,50.0623,49.9253,50.0349,7400.0
2010-03-24 14:30:00,54.8,54.88,54.8,54.86,11000.0,50.044,50.1171,50.044,50.0988,11000.0
2010-03-24 15:00:00,54.86,54.88,54.61,54.65,13000.0,50.0988,50.1171,49.8705,49.907,13000.0
2010-03-24 15:30:00,54.67,54.76,54.47,54.5,31200.0,49.9253,50.0075,49.7427,49.7701,31200.0
2010-03-25 09:30:00,54.61,54.61,54.22,54.4,5300.0,49.8705,49.8705,49.5144,49.6787,5300.0
2010-03-25 10:00:00,54.45,54.73,54.33,54.73,4500.0,49.7244,49.9801,49.6148,49.9801,4500.0
2010-03-25 10:30:00,54.69,55.01,54.69,54.97,7800.0,49.9436,50.2358,49.9436,50.1993,7800.0
2010-03-25 11:00:00,54.98,55.29,54.97,55.27,13300.0,50.2084,50.4915,50.1993,50.4732,13300.0
2010-03-25 11:30:00,55.29,55.41,55.26,55.33,3400.0,50.4915,50.6011,50.4641,50.528,3400.0
2010-03-25 12:00:00,55.34,55.34,55.13,55.13,4700.0,50.5372,50.5372,50.3454,50.3454,4700.0
2010-03-25 12:30:00,55.14,55.28,55.11,55.11,5700.0,50.3545,50.4824,50.3271,50.3271,5700.0
2010-03-25 13:00:00,55.15,55.25,55.1,55.2,2100.0,50.3637,50.455,50.318,50.4093,2100.0
2010-03-25 13:30:00,55.22,55.22,54.96,54.98,5500.0,50.4276,50.4276,50.1901,50.2084,5500.0
2010-03-25 14:00:00,54.99,55.1,54.9,54.9,4300.0,50.2175,50.318,50.1354,50.1354,4300.0
2010-03-25 14:30:00,54.93,54.99,54.84,54.92,6100.0,50.1627,50.2175,50.0806,50.1536,6100.0
2010-03-25 15:00:00,54.93,55.03,54.83,55.01,5800.0,50.1627,50.2541,50.0714,50.2358,5800.0
2010-03-25 15:30:00,55.01,55.05,54.27,54.29,23000.0,50.2358,50.2723,49.56,49.5783,23000.0
2010-03-26 09:30:00,54.52,54.72,54.26,54.45,3100.0,49.7883,49.971,49.5509,49.7244,3100.0
2010-03-26 10:00:00,54.48,54.61,54.47,54.61,3100.0,49.7518,49.8705,49.7427,49.8705,3100.0
2010-03-26 10:30:00,54.61,54.67,54.57,54.59,3000.0,49.8705,49.9253,49.834,49.8523,3000.0
2010-03-26 11:00:00,54.6,54.62,54.49,54.62,3600.0,49.8614,49.8797,49.7609,49.8797,3600.0
2010-03-26 11:30:00,54.63,54.67,54.6,54.63,3700.0,49.8888,49.9253,49.8614,49.8888,3700.0
2010-03-26 12:00:00,54.6,54.62,54.29,54.29,2400.0,49.8614,49.8797,49.5783,49.5783,2400.0
2010-03-26 12:30:00,54.35,54.46,54.29,54.33,3300.0,49.6331,49.7335,49.5783,49.6148,3300.0
2010-03-26 13:00:00,54.33,54.4,54.26,54.36,3000.0,49.6148,49.6787,49.5509,49.6422,3000.0
2010-03-26 13:30:00,54.37,54.58,54.33,54.58,3100.0,49.6513,49.8431,49.6148,49.8431,3100.0
2010-03-26 14:00:00,54.56,54.58,54.43,54.58,4100.0,49.8249,49.8431,49.7061,49.8431,4100.0
2010-03-26 14:30:00,54.58,54.59,54.31,54.36,6900.0,49.8431,49.8523,49.5966,49.6422,6900.0
2010-03-26 15:00:00,54.33,54.48,54.27,54.47,58700.0,49.6148,49.7518,49.56,49.7427,58700.0
2010-03-26 15:30:00,54.47,54.53,54.31,54.38,12400.0,49.7427,49.7975,49.5966,49.6605,12400.0
2010-03-29 09:30:00,54.36,54.42,53.99,54.36,6000.0,49.6422,49.697,49.3043,49.6422,6000.0
2010-03-29 10:00:00,54.36,54.69,54.36,54.54,3200.0,49.6422,49.9436,49.6422,49.8066,3200.0
2010-03-29 10:30:00,54.5,54.76,54.4,54.73,4600.0,49.7701,50.0075,49.6787,49.9801,4600.0
2010-03-29 11:00:00,54.71,54.81,54.56,54.56,3900.0,49.9618,50.0532,49.8249,49.8249,3900.0
2010-03-29 11:30:00,54.56,54.56,54.44,54.49,2900.0,49.8249,49.8249,49.7153,49.7609,2900.0
2010-03-29 12:00:00,54.49,54.49,54.37,54.44,2400.0,49.7609,49.7609,49.6513,49.7153,2400.0
2010-03-29 12:30:00,54.41,54.45,54.32,54.36,2000.0,49.6879,49.7244,49.6057,49.6422,2000.0
2010-03-29 13:00:00,54.36,54.42,54.36,54.39,2000.0,49.6422,49.697,49.6422,49.6696,2000.0
2010-03-29 13:30:00,54.37,54.4,54.25,54.39,3100.0,49.6513,49.6787,49.5418,49.6696,3100.0
2010-03-29 14:00:00,54.4,54.4,54.19,54.19,4000.0,49.6787,49.6787,49.487,49.487,4000.0
2010-03-29 14:30:00,54.2,54.39,54.19,54.34,1300.0,49.4961,49.6696,49.487,49.624,1300.0
2010-03-29 15:00:00,54.39,54.42,54.36,54.42,2300.0,49.6696,49.697,49.6422,49.697,2300.0
2010-03-29 15:30:00,54.39,54.49,54.33,54.49,35800.0,49.6696,49.7609,49.6148,49.7609,35800.0
2010-03-30 09:30:00,54.38,55.14,54.38,55.1,4400.0,49.6605,50.3545,49.6605,50.318,4400.0
2010-03-30 10:00:00,55.12,55.28,55.05,55.15,7600.0,50.3363,50.4824,50.2723,50.3637,7600.0
2010-03-30 10:30:00,55.17,55.26,55.14,55.25,2700.0,50.3819,50.4641,50.3545,50.455,2700.0
2010-03-30 11:00:00,55.25,55.25,54.6,54.65,3200.0,50.455,50.455,49.8614,49.907,3200.0
2010-03-30 11:30:00,54.64,54.79,54.56,54.79,2000.0,49.8979,50.0349,49.8249,50.0349,2000.0
2010-03-30 12:00:00,54.8,54.8,54.51,54.56,2900.0,50.044,50.044,49.7792,49.8249,2900.0
2010-03-30 12:30:00,54.61,54.85,54.6,54.85,1700.0,49.8705,50.0897,49.8614,50.0897,1700.0
2010-03-30 13:00:00,54.87,54.87,54.65,54.77,3400.0,50.108,50.108,49.907,50.0166,3400.0
2010-03-30 13:30:00,54.72,55.16,54.72,55.04,3500.0,49.971,50.3728,49.971,50.2632,3500.0
2010-03-30 14:00:00,55.03,55.03,54.77,54.77,3500.0,50.2541,50.2541,50.0166,50.0166,3500.0
2010-03-30 14:30:00,54.82,55.07,54.8,54.89,6400.0,50.0623,50.2906,50.044,50.1262,6400.0
2010-03-30 15:00:00,54.92,55.05,54.89,54.94,12600.0,50.1536,50.2723,50.1262,50.1719,12600.0
2010-03-30 15:30:00,54.97,55.05,54.86,55.04,12800.0,50.1993,50.2723,50.0988,50.2632,12800.0
2010-03-31 09:30:00,54.73,55.1,54.73,54.92,5400.0,49.9801,50.318,49.9801,50.1536,5400.0
2010-03-31 10:00:00,54.93,55.19,54.83,55.15,3000.0,50.1627,50.4002,50.0714,50.3637,3000.0
2010-03-31 10:30:00,55.11,55.11,54.86,54.92,1100.0,50.3271,50.3271,50.0988,50.1536,1100.0
2010-03-31 11:00:00,54.85,54.92,54.8,54.83,3700.0,50.0897,50.1536,50.044,50.0714,3700.0
2010-03-31 11:30:00,54.85,54.92,54.85,54.87,2200.0,50.0897,50.1536,50.0897,50.108,2200.0
2010-03-31 12:00:00,54.86,54.86,54.75,54.75,2000.0,50.0988,50.0988,49.9984,49.9984,2000.0
2010-03-31 12:30:00,54.75,55.14,54.75,55.02,5900.0,49.9984,50.3545,49.9984,50.2449,5900.0
2010-03-31 13:00:00,54.92,55.1,54.87,55.1,1900.0,50.1536,50.318,50.108,50.318,1900.0
2010-03-31 13:30:00,55.09,55.14,55.05,55.06,2600.0,50.3089,50.3545,50.2723,50.2815,2600.0
2010-03-31 14:00:00,55.05,55.07,55.01,55.04,2000.0,50.2723,50.2906,50.2358,50.2632,2000.0
2010-03-31 14:30:00,55.03,55.03,54.79,54.96,17500.0,50.2541,50.2541,50.0349,50.1901,17500.0
2010-03-31 15:00:00,54.98,55.0,54.87,54.93,10300.0,50.2084,50.2267,50.108,50.1627,10300.0
2010-03-31 15:30:00,54.93,54.93,54.36,54.39,25900.0,50.1627,50.1627,49.6422,49.6696,25900.0
2010-04-01 09:30:00,54.47,54.97,54.4,54.61,5500.0,49.7427,50.1993,49.6787,49.8705,5500.0
2010-04-01 10:00:00,54.66,54.67,54.29,54.39,8300.0,49.9162,49.9253,49.5783,49.6696,8300.0
2010-04-01 10:30:00,54.38,54.41,54.31,54.32,3200.0,49.6605,49.6879,49.5966,49.6057,3200.0
2010-04-01 11:00:00,54.32,54.35,54.25,54.31,3300.0,49.6057,49.6331,49.5418,49.5966,3300.0
2010-04-01 11:30:00,54.33,54.35,54.24,54.25,3300.0,49.6148,49.6331,49.5326,49.5418,3300.0
2010-04-01 12:00:00,54.24,54.27,54.18,54.18,2900.0,49.5326,49.56,49.4778,49.4778,2900.0
2010-04-01 12:30:00,54.12,54.13,54.02,54.07,2400.0,49.423,49.4322,49.3317,49.3774,2400.0
2010-04-01 13:00:00,54.06,54.07,53.94,54.0,4900.0,49.3683,49.3774,49.2587,49.3135,4900.0
2010-04-01 13:30:00,54.05,54.08,53.87,53.89,4900.0,49.3591,49.3865,49.1947,49.213,4900.0
2010-04-01 14:00:00,53.92,54.06,53.9,53.99,5000.0,49.2404,49.3683,49.2221,49.3043,5000.0
2010-04-01 14:30:00,53.97,54.04,53.77,53.98,7400.0,49.2861,49.35,49.1034,49.2952,7400.0
2010-04-01 15:00:00,54.02,54.07,53.99,54.01,5200.0,49.3317,49.3774,49.3043,49.3226,5200.0
2010-04-01 15:30:00,54.02,54.24,53.95,54.21,14500.0,49.3317,49.5326,49.2678,49.5052,14500.0
2010-04-05 09:30:00,54.61,55.07,54.51,55.05,18400.0,49.8705,50.2906,49.7792,50.2723,18400.0
2010-04-05 10:00:00,55.02,55.07,54.81,54.94,5500.0,50.2449,50.2906,50.0532,50.1719,5500.0
2010-04-05 10:30:00,54.97,54.99,54.88,54.93,4600.0,50.1993,50.2175,50.1171,50.1627,4600.0
2010-04-05 11:00:00,54.88,54.93,54.81,54.81,1100.0,50.1171,50.1627,50.0532,50.0532,1100.0
2010-04-05 11:30:00,54.81,54.83,54.75,54.76,1900.0,50.0532,50.0714,49.9984,50.0075,1900.0
2010-04-05 12:00:00,54.75,54.78,54.75,54.77,2700.0,49.9984,50.0258,49.9984,50.0166,2700.0
2010-04-05 12:30:00,54.78,54.8,54.75,54.77,2200.0,50.0258,50.044,49.9984,50.0166,2200.0
2010-04-05 13:00:00,54.77,54.78,54.65,54.7,2600.0,50.0166,50.0258,49.907,49.9527,2600.0
2010-04-05 13:30:00,54.68,54.75,54.67,54.75,3000.0,49.9344,49.9984,49.9253,49.9984,3000.0
2010-04-05 14:00:00,54.75,54.84,54.62,54.83,7600.0,49.9984,50.0806,49.8797,50.0714,7600.0
2010-04-05 14:30:00,54.83,54.88,54.79,54.82,3300.0,50.0714,50.1171,50.0349,50.0623,3300.0
2010-04-05 15:00:00,54.82,54.82,54.7,54.78,4200.0,50.0623,50.0623,49.9527,50.0258,4200.0
2010-04-05 15:30:00,54.78,55.13,54.77,55.11,20200.0,50.0258,50.3454,50.0166,50.3271,20200.0
2010-04-06 09:30:00,54.91,55.13,54.79,55.13,1600.0,50.1445,50.3454,50.0349,50.3454,1600.0
2010-04-06 10:00:00,55.0,55.23,54.99,55.22,6300.0,50.2267,50.4367,50.2175,50.4276,6300.0
2010-04-06 10:30:00,55.23,55.29,55.19,55.21,5300.0,50.4367,50.4915,50.4002,50.4184,5300.0
2010-04-06 11:00:00,55.2,55.2,55.08,55.13,3300.0,50.4093,50.4093,50.2997,50.3454,3300.0
2010-04-06 11:30:00,55.12,55.14,55.07,55.07,1500.0,50.3363,50.3545,50.2906,50.2906,1500.0
2010-04-06 12:00:00,55.06,55.1,55.04,55.1,2500.0,50.2815,50.318,50.2632,50.318,2500.0
2010-04-06 12:30:00,55.23,55.23,55.17,55.2,2100.0,50.4367,50.4367,50.3819,50.4093,2100.0
2010-04-06 13:00:00,55.2,55.33,55.2,55.33,2800.0,50.4093,50.528,50.4093,50.528,2800.0
2010-04-06 13:30:00,55.34,55.44,55.32,55.34,5100.0,50.5372,50.6285,50.5189,50.5372,5100.0
2010-04-06 14:00:00,55.36,55.44,55.35,55.43,5800.0,50.5554,50.6285,50.5463,50.6194,5800.0
2010-04-06 14:30:00,55.43,55.48,55.32,55.33,6100.0,50.6194,50.665,50.5189,50.528,6100.0
2010-04-06 15:00:00,55.35,55.5,55.34,55.34,6300.0,50.5463,50.6833,50.5372,50.5372,6300.0
2010-04-06 15:30:00,55.35,55.39,55.26,55.28,12200.0,50.5463,50.5828,50.4641,50.4824,12200.0
2010-04-07 09:30:00,55.14,55.21,54.78,55.11,7000.0,50.3545,50.4184,50.0258,50.3271,7000.0
2010-04-07 10:00:00,55.01,55.01,54.8,54.85,5400.0,50.2358,50.2358,50.044,50.0897,5400.0
2010-04-07 10:30:00,54.82,54.83,54.69,54.74,2000.0,50.0623,50.0714,49.9436,49.9892,2000.0
2010-04-07 11:00:00,54.75,55.06,54.64,55.01,3600.0,49.9984,50.2815,49.8979,50.2358,3600.0
2010-04-07 11:30:00,55.01,55.07,54.89,54.91,3300.0,50.2358,50.2906,50.1262,50.1445,3300.0
2010-04-07 12:00:00,54.9,55.02,54.83,54.97,5100.0,50.1354,50.2449,50.0714,50.1993,5100.0
2010-04-07 12:30:00,54.89,55.02,54.89,55.02,10600.0,50.1262,50.2449,50.1262,50.2449,10600.0
2010-04-07 13:00:00,55.05,55.44,55.05,55.44,5200.0,50.2723,50.6285,50.2723,50.6285,5200.0
2010-04-07 13:30:00,55.44,55.44,55.3,55.38,4400.0,50.6285,50.6285,50.5006,50.5737,4400.0
2010-04-07 14:00:00,55.44,55.44,55.21,55.21,3900.0,50.6285,50.6285,50.4184,50.4184,3900.0
2010-04-07 14:30:00,55.21,55.37,55.17,55.31,8800.0,50.4184,50.5646,50.3819,50.5098,8800.0
2010-04-07 15:00:00,55.27,55.27,55.0,55.16,6700.0,50.4732,50.4732,50.2267,50.3728,6700.0
2010-04-07 15:30:00,55.17,55.53,55.09,55.43,38200.0,50.3819,50.7107,50.3089,50.6194,38200.0
2010-04-08 09:30:00,55.23,55.43,54.69,54.8,14000.0,50.4367,50.6194,49.9436,50.044,14000.0
2010-04-08 10:00:00,54.85,54.87,54.76,54.87,3700.0,50.0897,50.108,50.0075,50.108,3700.0
2010-04-08 10:30:00,54.87,54.87,54.81,54.81,1900.0,50.108,50.108,50.0532,50.0532,1900.0
2010-04-08 11:00:00,54.86,55.01,54.83,55.0,3100.0,50.0988,50.2358,50.0714,50.2267,3100.0
2010-04-08 11:30:00,55.01,55.17,55.01,55.17,3000.0,50.2358,50.3819,50.2358,50.3819,3000.0
2010-04-08 12:00:00,55.16,55.23,55.03,55.23,2100.0,50.3728,50.4367,50.2541,50.4367,2100.0
2010-04-08 12:30:00,55.26,55.36,55.24,55.36,1700.0,50.4641,50.5554,50.4458,50.5554,1700.0
2010-04-08 13:00:00,55.38,55.41,55.17,55.19,2400.0,50.5737,50.6011,50.3819,50.4002,2400.0
2010-04-08 13:30:00,55.19,55.29,55.19,55.2,1500.0,50.4002,50.4915,50.4002,50.4093,1500.0
2010-04-08 14:00:00,55.18,55.37,55.18,55.37,3400.0,50.3911,50.5646,50.3911,50.5646,3400.0
2010-04-08 14:30:00,55.34,55.42,55.32,55.35,2900.0,50.5372,50.6102,50.5189,50.5463,2900.0
2010-04-08 15:00:00,55.35,55.38,55.22,55.25,3500.0,50.5463,50.5737,50.4276,50.455,3500.0
2010-04-08 15:30:00,55.26,55.3,55.14,55.26,10400.0,50.4641,50.5006,50.3545,50.4641,10400.0
2010-04-09 09:30:00,55.19,55.27,54.55,54.72,6100.0,50.4002,50.4732,49.8157,49.971,6100.0
2010-04-09 10:00:00,54.68,54.85,54.48,54.48,8700.0,49.9344,50.0897,49.7518,49.7518,8700.0
2010-04-09 10:30:00,54.5,54.77,54.37,54.76,10000.0,49.7701,50.0166,49.6513,50.0075,10000.0
2010-04-09 11:00:00,54.73,55.11,54.69,55.1,2600.0,49.9801,50.3271,49.9436,50.318,2600.0
2010-04-09 11:30:00,55.11,55.12,55.08,55.11,1600.0,50.3271,50.3363,50.2997,50.3271,1600.0
2010-04-09 12:00:00,55.09,55.25,55.06,55.22,3400.0,50.3089,50.455,50.2815,50.4276,3400.0
2010-04-09 12:30:00,55.22,55.22,55.21,55.21,2100.0,50.4276,50.4276,50.4184,50.4184,2100.0
2010-04-09 13:00:00,55.2,55.23,55.19,55.23,900.0,50.4093,50.4367,50.4002,50.4367,900.0
2010-04-09 13:30:00,55.23,55.25,55.12,55.12,1900.0,50.4367,50.455,50.3363,50.3363,1900.0
2010-04-09 14:00:00,55.1,55.1,54.88,54.9,3400.0,50.318,50.318,50.1171,50.1354,3400.0
2010-04-09 14:30:00,54.91,54.99,54.91,54.97,1800.0,50.1445,50.2175,50.1445,50.1993,1800.0
2010-04-09 15:00:00,54.95,55.02,54.94,54.97,5200.0,50.181,50.2449,50.1719,50.1993,5200.0
2010-04-09 15:30:00,54.96,55.2,54.96,55.18,8400.0,50.1901,50.4093,50.1901,50.3911,8400.0
2010-04-12 09:30:00,55.25,55.3,54.77,54.91,5700.0,50.455,50.5006,50.0166,50.1445,5700.0
2010-04-12 10:00:00,54.88,55.33,54.78,55.16,10300.0,50.1171,50.528,50.0258,50.3728,10300.0
2010-04-12 10:30:00,55.12,55.2,54.94,55.16,3900.0,50.3363,50.4093,50.1719,50.3728,3900.0
2010-04-12 11:00:00,55.14,55.19,55.04,55.13,8800.0,50.3545,50.4002,50.2632,50.3454,8800.0
2010-04-12 11:30:00,55.1,55.25,54.99,55.06,4200.0,50.318,50.455,50.2175,50.2815,4200.0
2010-04-12 12:00:00,55.05,55.06,54.95,54.97,5100.0,50.2723,50.2815,50.181,50.1993,5100.0
2010-04-12 12:30:00,55.0,55.21,54.98,55.09,10300.0,50.2267,50.4184,50.2084,50.3089,10300.0
2010-04-12 13:00:00,55.08,55.28,55.07,55.13,3500.0,50.2997,50.4824,50.2906,50.3454,3500.0
2010-04-12 13:30:00,55.14,55.17,55.02,55.04,2400.0,50.3545,50.3819,50.2449,50.2632,2400.0
2010-04-12 14:00:00,54.98,55.01,54.93,54.95,2000.0,50.2084,50.2358,50.1627,50.181,2000.0
2010-04-12 14:30:00,54.95,55.02,54.81,55.02,5600.0,50.181,50.2449,50.0532,50.2449,5600.0
2010-04-12 15:00:00,55.0,55.09,54.95,55.04,9000.0,50.2267,50.3089,50.181,50.2632,9000.0
2010-04-12 15:30:00,55.04,55.16,54.91,55.13,27100.0,50.2632,50.3728,50.1445,50.3454,27100.0
2010-04-13 09:30:00,54.96,55.18,54.92,54.92,3300.0,50.1901,50.3911,50.1536,50.1536,3300.0
2010-04-13 10:00:00,54.88,54.89,54.6,54.6,3100.0,50.1171,50.1262,49.8614,49.8614,3100.0
2010-04-13 10:30:00,54.63,54.68,54.58,54.64,3700.0,49.8888,49.9344,49.8431,49.8979,3700.0
2010-04-13 11:00:00,54.6,54.92,54.58,54.92,1400.0,49.8614,50.1536,49.8431,50.1536,1400.0
2010-04-13 11:30:00,54.99,55.08,54.94,54.98,1000.0,50.2175,50.2997,50.1719,50.2084,1000.0
2010-04-13 12:00:00,55.04,55.25,55.04,55.25,1200.0,50.2632,50.455,50.2632,50.455,1200.0
2010-04-13 12:30:00,55.22,55.31,55.17,55.26,1800.0,50.4276,50.5098,50.3819,50.4641,1800.0
2010-04-13 13:00:00,55.33,55.33,55.18,55.21,2400.0,50.528,50.528,50.3911,50.4184,2400.0
2010-04-13 13:30:00,55.24,55.29,55.2,55.28,1800.0,50.4458,50.4915,50.4093,50.4824,1800.0
2010-04-13 14:00:00,55.28,55.32,55.23,55.28,2200.0,50.4824,50.5189,50.4367,50.4824,2200.0
2010-04-13 14:30:00,55.37,55.45,55.37,55.41,3400.0,50.5646,50.6376,50.5646,50.6011,3400.0
2010-04-13 15:00:00,55.42,55.44,55.26,55.26,4900.0,50.6102,50.6285,50.4641,50.4641,4900.0
2010-04-13 15:30:00,55.34,55.5,55.32,55.44,13300.0,50.5372,50.6833,50.5189,50.6285,13300.0
2010-04-14 09:30:00,55.6,55.6,55.4,55.5,17300.0,50.7746,50.7746,50.592,50.6833,17300.0
2010-04-14 10:00:00,55.49,55.53,55.4,55.5,20500.0,50.6741,50.7107,50.592,50.6833,20500.0
2010-04-14 10:30:00,55.5,55.62,55.44,55.62,7900.0,50.6833,50.7929,50.6285,50.7929,7900.0
2010-04-14 11:00:00,55.64,55.95,55.64,55.8,11200.0,50.8111,51.0942,50.8111,50.9572,11200.0
2010-04-14 11:30:00,55.82,55.95,55.64,55.73,9000.0,50.9755,51.0942,50.8111,50.8933,9000.0
2010-04-14 12:00:00,55.66,55.81,55.57,55.79,3000.0,50.8294,50.9664,50.7472,50.9481,3000.0
2010-04-14 12:30:00,55.71,55.77,55.65,55.68,2700.0,50.8751,50.9298,50.8203,50.8477,2700.0
2010-04-14 13:00:00,55.7,55.88,55.7,55.88,2100.0,50.8659,51.0303,50.8659,51.0303,2100.0
2010-04-14 13:30:00,55.89,56.15,55.87,56.06,18700.0,51.0394,51.2769,51.0212,51.1947,18700.0
2010-04-14 14:00:00,56.01,56.22,55.9,56.19,23600.0,51.149,51.3408,51.0486,51.3134,23600.0
2010-04-14 14:30:00,56.2,56.38,56.2,56.29,12900.0,51.3225,51.4869,51.3225,51.4047,12900.0
2010-04-14 15:00:00,56.24,56.29,56.19,56.21,8200.0,51.3591,51.4047,51.3134,51.3317,8200.0
2010-04-14 15:30:00,56.21,56.67,56.2,56.65,41100.0,51.3317,51.7517,51.3225,51.7335,41100.0
2010-04-15 09:30:00,56.5,56.58,56.11,56.11,6800.0,51.5965,51.6695,51.2403,51.2403,6800.0
2010-04-15 10:00:00,56.02,56.36,56.02,56.24,3200.0,51.1581,51.4686,51.1581,51.3591,3200.0
2010-04-15 10:30:00,56.26,56.61,56.22,56.61,7200.0,51.3773,51.6969,51.3408,51.6969,7200.0
2010-04-15 11:00:00,56.52,56.75,56.51,56.69,5000.0,51.6148,51.8248,51.6056,51.77,5000.0
2010-04-15 11:30:00,56.69,56.69,56.5,56.5,1900.0,51.77,51.77,51.5965,51.5965,1900.0
2010-04-15 12:00:00,56.56,56.72,56.56,56.66,3100.0,51.6513,51.7974,51.6513,51.7426,3100.0
2010-04-15 12:30:00,56.65,56.74,56.6,56.74,3800.0,51.7335,51.8157,51.6878,51.8157,3800.0
2010-04-15 13:00:00,56.74,56.75,56.71,56.71,3000.0,51.8157,51.8248,51.7883,51.7883,3000.0
2010-04-15 13:30:00,56.7,56.7,56.48,56.54,1500.0,51.7791,51.7791,51.5782,51.633,1500.0
2010-04-15 14:00:00,56.58,56.61,56.56,56.58,800.0,51.6695,51.6969,51.6513,51.6695,800.0
2010-04-15 14:30:00,56.59,56.67,56.58,56.62,2400.0,51.6787,51.7517,51.6695,51.7061,2400.0
2010-04-15 15:00:00,56.63,56.68,56.61,56.68,3400.0,51.7152,51.7609,51.6969,51.7609,3400.0
2010-04-15 15:30:00,56.69,56.73,56.4,56.46,12900.0,51.77,51.8065,51.5052,51.56,12900.0
2010-04-16 09:30:00,56.56,56.8,56.24,56.28,27600.0,51.6513,51.8705,51.3591,51.3956,27600.0
2010-04-16 10:00:00,56.29,56.75,56.28,56.73,3600.0,51.4047,51.8248,51.3956,51.8065,3600.0
2010-04-16 10:30:00,56.79,56.8,56.57,56.72,10400.0,51.8613,51.8705,51.6604,51.7974,10400.0
2010-04-16 11:00:00,56.76,56.97,56.58,56.85,10000.0,51.8339,52.0257,51.6695,51.9161,10000.0
2010-04-16 11:30:00,56.82,56.87,56.5,56.53,4000.0,51.8887,51.9344,51.5965,51.6239,4000.0
2010-04-16 12:00:00,56.47,56.86,56.47,56.82,5700.0,51.5691,51.9252,51.5691,51.8887,5700.0
2010-04-16 12:30:00,56.82,56.86,56.7,56.74,8800.0,51.8887,51.9252,51.7791,51.8157,8800.0
2010-04-16 13:00:00,56.73,56.8,56.6,56.66,4500.0,51.8065,51.8705,51.6878,51.7426,4500.0
2010-04-16 13:30:00,56.6,56.75,56.6,56.71,900.0,51.6878,51.8248,51.6878,51.7883,900.0
2010-04-16 14:00:00,56.73,56.79,56.62,56.68,6200.0,51.8065,51.8613,51.7061,51.7609,6200.0
2010-04-16 14:30:00,56.68,56.68,56.48,56.49,5200.0,51.7609,51.7609,51.5782,51.5874,5200.0
2010-04-16 15:00:00,56.53,56.57,56.44,56.49,7000.0,51.6239,51.6604,51.5417,51.5874,7000.0
2010-04-16 15:30:00,56.45,56.69,56.36,56.4,17200.0,51.5508,51.77,51.4686,51.5052,17200.0
2010-04-19 09:30:00,56.06,56.58,56.06,56.41,6000.0,51.1947,51.6695,51.1947,51.5143,6000.0
2010-04-19 10:00:00,56.37,56.51,56.24,56.4,8300.0,51.4778,51.6056,51.3591,51.5052,8300.0
2010-04-19 10:30:00,56.39,56.49,56.3,56.35,4100.0,51.496,51.5874,51.4138,51.4595,4100.0
2010-04-19 11:00:00,56.35,56.36,56.24,56.32,3100.0,51.4595,51.4686,51.3591,51.4321,3100.0
2010-04-19 11:30:00,56.37,56.4,56.0,56.03,7100.0,51.4778,51.5052,51.1399,51.1673,7100.0
2010-04-19 12:00:00,56.05,56.14,55.97,56.1,5700.0,51.1855,51.2677,51.1125,51.2312,5700.0
2010-04-19 12:30:00,56.07,56.12,55.95,56.12,1800.0,51.2038,51.2495,51.0942,51.2495,1800.0
2010-04-19 13:00:00,56.13,56.13,55.83,55.98,16400.0,51.2586,51.2586,50.9846,51.1216,16400.0
2010-04-19 13:30:00,55.98,55.98,55.79,55.82,3700.0,51.1216,51.1216,50.9481,50.9755,3700.0
2010-04-19 14:00:00,55.82,56.27,55.8,56.24,6100.0,50.9755,51.3865,50.9572,51.3591,6100.0
2010-04-19 14:30:00,56.27,56.27,55.89,56.06,5900.0,51.3865,51.3865,51.0394,51.1947,5900.0
2010-04-19 15:00:00,55.98,56.32,55.97,56.28,15300.0,51.1216,51.4321,51.1125,51.3956,15300.0
2010-04-19 15:30:00,56.26,56.4,56.03,56.31,24500.0,51.3773,51.5052,51.1673,51.423,24500.0
2010-04-20 09:30:00,56.18,56.36,56.01,56.2,10600.0,51.3043,51.4686,51.149,51.3225,10600.0
2010-04-20 10:00:00,56.2,56.37,56.06,56.2,3300.0,51.3225,51.4778,51.1947,51.3225,3300.0
2010-04-20 10:30:00,56.2,56.49,56.16,56.25,3000.0,51.3225,51.5874,51.286,51.3682,3000.0
2010-04-20 11:00:00,56.32,56.51,56.32,56.4,3800.0,51.4321,51.6056,51.4321,51.5052,3800.0
2010-04-20 11:30:00,56.36,56.62,56.29,56.62,1900.0,51.4686,51.7061,51.4047,51.7061,1900.0
2010-04-20 12:00:00,56.6,56.71,56.5,56.67,12900.0,51.6878,51.7883,51.5965,51.7517,12900.0
2010-04-20 12:30:00,56.68,56.79,56.53,56.53,4100.0,51.7609,51.8613,51.6239,51.6239,4100.0
2010-04-20 13:00:00,56.56,56.57,56.5,56.54,5100.0,51.6513,51.6604,51.5965,51.633,5100.0
2010-04-20 13:30:00,56.51,56.55,56.4,56.41,5800.0,51.6056,51.6422,51.5052,51.5143,5800.0
2010-04-20 14:00:00,56.4,56.47,56.33,56.43,8100.0,51.5052,51.5691,51.4412,51.5326,8100.0
2010-04-20 14:30:00,56.47,56.6,56.33,56.33,4900.0,51.5691,51.6878,51.4412,51.4412,4900.0
2010-04-20 15:00:00,56.32,56.39,56.17,56.18,7900.0,51.4321,51.496,51.2951,51.3043,7900.0
2010-04-20 15:30:00,56.19,56.66,56.18,56.52,20300.0,51.3134,51.7426,51.3043,51.6148,20300.0
2010-04-21 09:30:00,56.31,56.62,55.69,55.8,17500.0,51.423,51.7061,50.8568,50.9572,17500.0
2010-04-21 10:00:00,55.76,55.82,55.69,55.74,9900.0,50.9207,50.9755,50.8568,50.9024,9900.0
2010-04-21 10:30:00,55.77,56.19,55.77,56.02,7800.0,50.9298,51.3134,50.9298,51.1581,7800.0
2010-04-21 11:00:00,56.01,56.01,55.03,55.06,21900.0,51.149,51.149,50.2541,50.2815,21900.0
2010-04-21 11:30:00,55.09,55.09,54.54,54.54,22700.0,50.3089,50.3089,49.8066,49.8066,22700.0
2010-04-21 12:00:00,54.56,54.78,54.54,54.69,16200.0,49.8249,50.0258,49.8066,49.9436,16200.0
2010-04-21 12:30:00,54.69,54.73,54.29,54.53,22600.0,49.9436,49.9801,49.5783,49.7975,22600.0
2010-04-21 13:00:00,54.56,54.68,54.43,54.5,21100.0,49.8249,49.9344,49.7061,49.7701,21100.0
2010-04-21 13:30:00,54.5,55.0,54.5,54.96,8300.0,49.7701,50.2267,49.7701,50.1901,8300.0
2010-04-21 14:00:00,54.98,55.24,54.94,55.05,16300.0,50.2084,50.4458,50.1719,50.2723,16300.0
2010-04-21 14:30:00,55.03,55.32,55.01,55.16,13000.0,50.2541,50.5189,50.2358,50.3728,13000.0
2010-04-21 15:00:00,55.19,55.36,55.13,55.19,12100.0,50.4002,50.5554,50.3454,50.4002,12100.0
2010-04-21 15:30:00,55.17,55.36,55.02,55.14,24600.0,50.3819,50.5554,50.2449,50.3545,24600.0
2010-04-22 09:30:00,54.94,54.94,54.23,54.75,14000.0,50.1719,50.1719,49.5235,49.9984,14000.0
2010-04-22 10:00:00,54.7,54.89,54.5,54.81,14000.0,49.9527,50.1262,49.7701,50.0532,14000.0
2010-04-22 10:30:00,54.82,54.83,54.56,54.69,13300.0,50.0623,50.0714,49.8249,49.9436,13300.0
2010-04-22 11:00:00,54.7,54.92,54.64,54.9,19300.0,49.9527,50.1536,49.8979,50.1354,19300.0
2010-04-22 11:30:00,54.9,54.92,54.65,54.67,13400.0,50.1354,50.1536,49.907,49.9253,13400.0
2010-04-22 12:00:00,54.72,54.89,54.72,54.8,6800.0,49.971,50.1262,49.971,50.044,6800.0
2010-04-22 12:30:00,54.88,54.92,54.79,54.91,8200.0,50.1171,50.1536,50.0349,50.1445,8200.0
2010-04-22 13:00:00,54.92,54.99,54.89,54.97,3700.0,50.1536,50.2175,50.1262,50.1993,3700.0
2010-04-22 13:30:00,54.97,55.21,54.97,55.19,10700.0,50.1993,50.4184,50.1993,50.4002,10700.0
2010-04-22 14:00:00,55.12,55.29,55.1,55.29,3700.0,50.3363,50.4915,50.318,50.4915,3700.0
2010-04-22 14:30:00,55.26,55.26,55.08,55.09,4500.0,50.4641,50.4641,50.2997,50.3089,4500.0
2010-04-22 15:00:00,55.12,55.53,55.08,55.49,10500.0,50.3363,50.7107,50.2997,50.6741,10500.0
2010-04-22 15:30:00,55.5,55.57,55.19,55.27,12300.0,50.6833,50.7472,50.4002,50.4732,12300.0
2010-04-23 09:30:00,55.46,55.55,54.83,55.15,8800.0,50.6467,50.7289,50.0714,50.3637,8800.0
2010-04-23 10:00:00,55.18,55.32,54.95,54.95,8000.0,50.3911,50.5189,50.181,50.181,8000.0
2010-04-23 10:30:00,54.9,55.09,54.76,54.76,6500.0,50.1354,50.3089,50.0075,50.0075,6500.0
2010-04-23 11:00:00,54.76,55.08,54.71,54.94,4100.0,50.0075,50.2997,49.9618,50.1719,4100.0
2010-04-23 11:30:00,54.92,54.92,54.76,54.8,3800.0,50.1536,50.1536,50.0075,50.044,3800.0
2010-04-23 12:00:00,54.8,54.91,54.8,54.83,3000.0,50.044,50.1445,50.044,50.0714,3000.0
2010-04-23 12:30:00,54.83,54.84,54.77,54.79,3500.0,50.0714,50.0806,50.0166,50.0349,3500.0
2010-04-23 13:00:00,54.79,54.83,54.67,54.67,3500.0,50.0349,50.0714,49.9253,49.9253,3500.0
2010-04-23 13:30:00,54.67,54.7,54.56,54.57,6800.0,49.9253,49.9527,49.8249,49.834,6800.0
2010-04-23 14:00:00,54.56,54.6,54.5,54.53,11100.0,49.8249,49.8614,49.7701,49.7975,11100.0
2010-04-23 14:30:00,54.52,54.72,54.5,54.71,13000.0,49.7883,49.971,49.7701,49.9618,13000.0
2010-04-23 15:00:00,54.7,54.89,54.68,54.85,13100.0,49.9527,50.1262,49.9344,50.0897,13100.0
2010-04-23 15:30:00,54.88,55.12,54.84,55.1,14400.0,50.1171,50.3363,50.0806,50.318,14400.0
2010-04-26 09:30:00,55.15,55.15,54.51,54.56,3700.0,50.3637,50.3637,49.7792,49.8249,3700.0
2010-04-26 10:00:00,54.56,54.86,54.56,54.75,13200.0,49.8249,50.0988,49.8249,49.9984,13200.0
2010-04-26 10:30:00,54.71,54.8,54.71,54.78,4500.0,49.9618,50.044,49.9618,50.0258,4500.0
2010-04-26 11:00:00,54.74,54.83,54.69,54.75,5100.0,49.9892,50.0714,49.9436,49.9984,5100.0
2010-04-26 11:30:00,54.75,54.85,54.7,54.75,7000.0,49.9984,50.0897,49.9527,49.9984,7000.0
2010-04-26 12:00:00,54.77,54.77,54.7,54.7,4000.0,50.0166,50.0166,49.9527,49.9527,4000.0
2010-04-26 12:30:00,54.7,54.77,54.7,54.74,3600.0,49.9527,50.0166,49.9527,49.9892,3600.0
2010-04-26 13:00:00,54.74,54.83,54.74,54.79,2400.0,49.9892,50.0714,49.9892,50.0349,2400.0
2010-04-26 13:30:00,54.8,54.8,54.7,54.75,5000.0,50.044,50.044,49.9527,49.9984,5000.0
2010-04-26 14:00:00,54.75,54.97,54.74,54.89,4000.0,49.9984,50.1993,49.9892,50.1262,4000.0
2010-04-26 14:30:00,54.88,54.88,54.71,54.75,6700.0,50.1171,50.1171,49.9618,49.9984,6700.0
2010-04-26 15:00:00,54.75,54.87,54.73,54.83,15100.0,49.9984,50.108,49.9801,50.0714,15100.0
2010-04-26 15:30:00,54.83,54.89,54.8,54.81,16500.0,50.0714,50.1262,50.044,50.0532,16500.0
2010-04-27 09:30:00,54.7,55.37,54.62,55.33,8300.0,49.9527,50.5646,49.8797,50.528,8300.0
2010-04-27 10:00:00,55.33,55.45,55.16,55.24,4600.0,50.528,50.6376,50.3728,50.4458,4600.0
2010-04-27 10:30:00,55.28,55.34,55.0,55.08,4900.0,50.4824,50.5372,50.2267,50.2997,4900.0
2010-04-27 11:00:00,55.02,55.06,54.76,54.76,11500.0,50.2449,50.2815,50.0075,50.0075,11500.0
2010-04-27 11:30:00,54.76,54.9,54.68,54.85,10100.0,50.0075,50.1354,49.9344,50.0897,10100.0
2010-04-27 12:00:00,54.91,54.91,54.74,54.74,2800.0,50.1445,50.1445,49.9892,49.9892,2800.0
2010-04-27 12:30:00,54.77,54.85,54.73,54.76,3200.0,50.0166,50.0897,49.9801,50.0075,3200.0
2010-04-27 13:00:00,54.79,55.05,54.74,55.05,3900.0,50.0349,50.2723,49.9892,50.2723,3900.0
2010-04-27 13:30:00,55.09,55.29,55.02,55.29,5500.0,50.3089,50.4915,50.2449,50.4915,5500.0
2010-04-27 14:00:00,55.29,55.34,55.19,55.21,6000.0,50.4915,50.5372,50.4002,50.4184,6000.0
2010-04-27 14:30:00,55.2,55.24,54.94,54.94,10600.0,50.4093,50.4458,50.1719,50.1719,10600.0
2010-04-27 15:00:00,54.94,54.98,54.77,54.83,13000.0,50.1719,50.2084,50.0166,50.0714,13000.0
2010-04-27 15:30:00,54.79,54.85,54.53,54.68,43900.0,50.0349,50.0897,49.7975,49.9344,43900.0
2010-04-28 09:30:00,55.11,55.11,54.45,54.46,6200.0,50.3271,50.3271,49.7244,49.7335,6200.0
2010-04-28 10:00:00,54.47,55.09,54.44,55.03,9100.0,49.7427,50.3089,49.7153,50.2541,9100.0
2010-04-28 10:30:00,55.01,55.06,54.87,55.01,9800.0,50.2358,50.2815,50.108,50.2358,9800.0
2010-04-28 11:00:00,54.99,55.16,54.94,54.94,4300.0,50.2175,50.3728,50.1719,50.1719,4300.0
2010-04-28 11:30:00,54.84,54.91,54.63,54.67,4100.0,50.0806,50.1445,49.8888,49.9253,4100.0
2010-04-28 12:00:00,54.67,54.86,54.64,54.77,11200.0,49.9253,50.0988,49.8979,50.0166,11200.0
2010-04-28 12:30:00,54.8,54.88,54.76,54.88,2200.0,50.044,50.1171,50.0075,50.1171,2200.0
2010-04-28 13:00:00,54.86,54.99,54.8,54.83,1600.0,50.0988,50.2175,50.044,50.0714,1600.0
2010-04-28 13:30:00,54.78,54.84,54.74,54.84,1300.0,50.0258,50.0806,49.9892,50.0806,1300.0
2010-04-28 14:00:00,54.86,54.96,54.77,54.92,4500.0,50.0988,50.1901,50.0166,50.1536,4500.0
2010-04-28 14:30:00,54.87,54.89,54.72,54.89,4300.0,50.108,50.1262,49.971,50.1262,4300.0
2010-04-28 15:00:00,54.9,54.98,54.8,54.8,12000.0,50.1354,50.2084,50.044,50.044,12000.0
2010-04-28 15:30:00,54.82,54.87,54.53,54.62,14800.0,50.0623,50.108,49.7975,49.8797,14800.0
2010-04-29 09:30:00,54.82,54.87,54.43,54.43,3200.0,50.0623,50.108,49.7061,49.7061,3200.0
2010-04-29 10:00:00,54.36,54.79,54.33,54.7,9900.0,49.6422,50.0349,49.6148,49.9527,9900.0
2010-04-29 10:30:00,54.75,55.17,54.75,55.16,4000.0,49.9984,50.3819,49.9984,50.3728,4000.0
2010-04-29 11:00:00,55.12,55.31,55.04,55.31,7000.0,50.3363,50.5098,50.2632,50.5098,7000.0
2010-04-29 11:30:00,55.29,55.47,55.27,55.45,9100.0,50.4915,50.6559,50.4732,50.6376,9100.0
2010-04-29 12:00:00,55.45,55.46,55.35,55.39,5000.0,50.6376,50.6467,50.5463,50.5828,5000.0
2010-04-29 12:30:00,55.36,55.6,55.35,55.56,4100.0,50.5554,50.7746,50.5463,50.7381,4100.0
2010-04-29 13:00:00,55.57,55.67,55.41,55.41,7200.0,50.7472,50.8385,50.6011,50.6011,7200.0
2010-04-29 13:30:00,55.43,55.52,55.43,55.51,5400.0,50.6194,50.7015,50.6194,50.6924,5400.0
2010-04-29 14:00:00,55.52,55.7,55.49,55.68,5700.0,50.7015,50.8659,50.6741,50.8477,5700.0
2010-04-29 14:30:00,55.7,55.77,55.63,55.66,7900.0,50.8659,50.9298,50.802,50.8294,7900.0
2010-04-29 15:00:00,55.65,55.74,55.61,55.64,8000.0,50.8203,50.9024,50.7837,50.8111,8000.0
2010-04-29 15:30:00,55.67,55.89,55.62,55.87,24800.0,50.8385,51.0394,50.7929,51.0212,24800.0
2010-04-30 09:30:00,56.02,56.19,55.53,55.67,4500.0,51.1581,51.3134,50.7107,50.8385,4500.0
2010-04-30 10:00:00,55.67,56.06,55.55,56.04,3100.0,50.8385,51.1947,50.7289,51.1764,3100.0
2010-04-30 10:30:00,55.97,56.17,55.85,56.05,3400.0,51.1125,51.2951,51.0029,51.1855,3400.0
2010-04-30 11:00:00,56.05,56.15,56.05,56.11,5300.0,51.1855,51.2769,51.1855,51.2403,5300.0
2010-04-30 11:30:00,56.11,56.15,56.06,56.09,4800.0,51.2403,51.2769,51.1947,51.2221,4800.0
2010-04-30 12:00:00,56.06,56.16,56.04,56.16,8700.0,51.1947,51.286,51.1764,51.286,8700.0
2010-04-30 12:30:00,56.16,56.16,55.99,56.03,8100.0,51.286,51.286,51.1308,51.1673,8100.0
2010-04-30 13:00:00,56.05,56.13,55.99,56.07,5600.0,51.1855,51.2586,51.1308,51.2038,5600.0
2010-04-30 13:30:00,56.06,56.09,56.0,56.02,5500.0,51.1947,51.2221,51.1399,51.1581,5500.0
2010-04-30 14:00:00,56.0,56.03,55.68,55.68,15400.0,51.1399,51.1673,50.8477,50.8477,15400.0
2010-04-30 14:30:00,55.68,55.7,55.28,55.44,29200.0,50.8477,50.8659,50.4824,50.6285,29200.0
2010-04-30 15:00:00,55.43,55.52,55.4,55.42,12600.0,50.6194,50.7015,50.592,50.6102,12600.0
2010-04-30 15:30:00,55.44,55.52,55.0,55.01,48500.0,50.6285,50.7015,50.2267,50.2358,48500.0
2010-05-03 09:30:00,55.08,55.26,54.95,55.03,5800.0,50.2997,50.4641,50.181,50.2541,5800.0
2010-05-03 10:00:00,54.94,55.35,54.88,55.35,5700.0,50.1719,50.5463,50.1171,50.5463,5700.0
2010-05-03 10:30:00,55.35,55.36,54.95,54.97,10800.0,50.5463,50.5554,50.181,50.1993,10800.0
2010-05-03 11:00:00,55.0,55.16,54.99,55.07,6300.0,50.2267,50.3728,50.2175,50.2906,6300.0
2010-05-03 11:30:00,55.06,55.12,54.94,55.07,5600.0,50.2815,50.3363,50.1719,50.2906,5600.0
2010-05-03 12:00:00,55.08,55.32,55.08,55.32,3700.0,50.2997,50.5189,50.2997,50.5189,3700.0
2010-05-03 12:30:00,55.32,55.35,55.2,55.29,5100.0,50.5189,50.5463,50.4093,50.4915,5100.0
2010-05-03 13:00:00,55.26,55.32,55.18,55.32,3300.0,50.4641,50.5189,50.3911,50.5189,3300.0
2010-05-03 13:30:00,55.32,55.36,55.25,55.36,6600.0,50.5189,50.5554,50.455,50.5554,6600.0
2010-05-03 14:00:00,55.33,55.36,55.18,55.27,8500.0,50.528,50.5554,50.3911,50.4732,8500.0
2010-05-03 14:30:00,55.29,55.34,55.22,55.26,3900.0,50.4915,50.5372,50.4276,50.4641,3900.0
2010-05-03 15:00:00,55.27,55.38,55.23,55.23,7200.0,50.4732,50.5737,50.4367,50.4367,7200.0
2010-05-03 15:30:00,55.23,55.55,55.21,55.49,16800.0,50.4367,50.7289,50.4184,50.6741,16800.0
2010-05-04 09:30:00,54.76,54.76,53.87,54.3,9700.0,50.0075,50.0075,49.1947,49.5874,9700.0
2010-05-04 10:00:00,54.25,54.48,54.18,54.42,5200.0,49.5418,49.7518,49.4778,49.697,5200.0
2010-05-04 10:30:00,54.39,54.39,54.07,54.15,3800.0,49.6696,49.6696,49.3774,49.4504,3800.0
2010-05-04 11:00:00,54.13,54.25,54.06,54.25,4600.0,49.4322,49.5418,49.3683,49.5418,4600.0
2010-05-04 11:30:00,54.21,54.26,54.11,54.11,2000.0,49.5052,49.5509,49.4139,49.4139,2000.0
2010-05-04 12:00:00,54.12,54.14,54.02,54.12,8700.0,49.423,49.4413,49.3317,49.423,8700.0
2010-05-04 12:30:00,54.08,54.34,54.06,54.27,5200.0,49.3865,49.624,49.3683,49.56,5200.0
2010-05-04 13:00:00,54.26,54.26,54.08,54.08,2800.0,49.5509,49.5509,49.3865,49.3865,2800.0
2010-05-04 13:30:00,54.12,54.26,54.06,54.2,3500.0,49.423,49.5509,49.3683,49.4961,3500.0
2010-05-04 14:00:00,54.2,54.31,54.16,54.2,4700.0,49.4961,49.5966,49.4596,49.4961,4700.0
2010-05-04 14:30:00,54.16,54.19,54.1,54.16,7300.0,49.4596,49.487,49.4048,49.4596,7300.0
2010-05-04 15:00:00,54.16,54.42,54.1,54.24,8000.0,49.4596,49.697,49.4048,49.5326,8000.0
2010-05-04 15:30:00,54.24,54.41,54.11,54.22,21700.0,49.5326,49.6879,49.4139,49.5144,21700.0
2010-05-05 09:30:00,54.0,54.57,53.65,54.52,11800.0,49.3135,49.834,48.9938,49.7883,11800.0
2010-05-05 10:00:00,54.43,54.6,54.2,54.2,8100.0,49.7061,49.8614,49.4961,49.4961,8100.0
2010-05-05 10:30:00,54.16,54.27,54.1,54.15,9500.0,49.4596,49.56,49.4048,49.4504,9500.0
2010-05-05 11:00:00,54.15,54.21,53.93,54.08,5600.0,49.4504,49.5052,49.2495,49.3865,5600.0
2010-05-05 11:30:00,54.01,54.33,54.0,54.33,4300.0,49.3226,49.6148,49.3135,49.6148,4300.0
2010-05-05 12:00:00,54.32,54.32,54.05,54.09,7500.0,49.6057,49.6057,49.3591,49.3956,7500.0
2010-05-05 12:30:00,54.06,54.09,53.99,54.02,3300.0,49.3683,49.3956,49.3043,49.3317,3300.0
2010-05-05 13:00:00,54.02,54.2,54.0,54.16,5700.0,49.3317,49.4961,49.3135,49.4596,5700.0
2010-05-05 13:30:00,54.09,54.22,54.08,54.17,4100.0,49.3956,49.5144,49.3865,49.4687,4100.0
2010-05-05 14:00:00,54.16,54.19,54.07,54.07,7000.0,49.4596,49.487,49.3774,49.3774,7000.0
2010-05-05 14:30:00,54.09,54.12,54.0,54.1,6800.0,49.3956,49.423,49.3135,49.4048,6800.0
2010-05-05 15:00:00,54.16,54.28,54.09,54.19,12700.0,49.4596,49.5692,49.3956,49.487,12700.0
2010-05-05 15:30:00,54.19,54.25,54.09,54.25,20900.0,49.487,49.5418,49.3956,49.5418,20900.0
2010-05-06 09:30:00,54.05,54.78,54.05,54.78,5500.0,49.3591,50.0258,49.3591,50.0258,5500.0
2010-05-06 10:00:00,54.77,54.81,54.35,54.44,6500.0,50.0166,50.0532,49.6331,49.7153,6500.0
2010-05-06 10:30:00,54.44,54.49,54.25,54.26,5500.0,49.7153,49.7609,49.5418,49.5509,5500.0
2010-05-06 11:00:00,54.29,54.36,54.05,54.36,6400.0,49.5783,49.6422,49.3591,49.6422,6400.0
2010-05-06 11:30:00,54.37,54.5,54.19,54.42,4300.0,49.6513,49.7701,49.487,49.697,4300.0
2010-05-06 12:00:00,54.55,54.62,54.4,54.56,7000.0,49.8157,49.8797,49.6787,49.8249,7000.0
2010-05-06 12:30:00,54.55,54.65,54.39,54.47,7600.0,49.8157,49.907,49.6696,49.7427,7600.0
2010-05-06 13:00:00,54.5,54.5,54.2,54.4,9100.0,49.7701,49.7701,49.4961,49.6787,9100.0
2010-05-06 13:30:00,54.43,54.48,54.14,54.19,13000.0,49.7061,49.7518,49.4413,49.487,13000.0
2010-05-06 14:00:00,54.22,54.22,53.3,53.53,11700.0,49.5144,49.5144,48.6742,48.8842,11700.0
2010-05-06 14:30:00,53.56,53.56,48.74,52.43,29100.0,48.9116,48.9116,44.51,47.8797,29100.0
2010-05-06 15:00:00,52.99,53.76,52.54,52.63,18600.0,48.3911,49.0943,47.9802,48.0624,18600.0
2010-05-06 15:30:00,52.64,53.33,52.62,53.05,24900.0,48.0715,48.7016,48.0532,48.4459,24900.0
2010-05-07 09:30:00,53.03,53.03,52.04,52.21,14000.0,48.4276,48.4276,47.5236,47.6788,14000.0
2010-05-07 10:00:00,52.14,52.37,51.45,51.62,12400.0,47.6149,47.8249,46.9848,47.14,12400.0
2010-05-07 10:30:00,51.77,52.49,51.77,51.93,6500.0,47.277,47.9345,47.277,47.4231,6500.0
2010-05-07 11:00:00,51.88,52.74,51.84,52.19,8400.0,47.3774,48.1628,47.3409,47.6605,8400.0
2010-05-07 11:30:00,52.11,52.29,51.97,52.13,4100.0,47.5875,47.7519,47.4596,47.6058,4100.0
2010-05-07 12:00:00,52.0,52.33,52.0,52.19,4500.0,47.487,47.7884,47.487,47.6605,4500.0
2010-05-07 12:30:00,52.04,52.2,51.83,51.95,4400.0,47.5236,47.6697,47.3318,47.4414,4400.0
2010-05-07 13:00:00,51.78,51.86,51.27,51.49,12400.0,47.2861,47.3592,46.8204,47.0213,12400.0
2010-05-07 13:30:00,51.45,51.94,51.45,51.57,11800.0,46.9848,47.4322,46.9848,47.0944,11800.0
2010-05-07 14:00:00,51.6,51.6,51.27,51.38,8300.0,47.1218,47.1218,46.8204,46.9208,8300.0
2010-05-07 14:30:00,51.37,51.45,51.02,51.25,14600.0,46.9117,46.9848,46.5921,46.8021,14600.0
2010-05-07 15:00:00,51.18,51.44,51.11,51.43,21000.0,46.7382,46.9756,46.6743,46.9665,21000.0
2010-05-07 15:30:00,51.45,51.49,51.2,51.34,32200.0,46.9848,47.0213,46.7565,46.8843,32200.0
2010-05-10 09:30:00,52.61,53.15,52.54,53.03,6000.0,48.0441,48.5372,47.9802,48.4276,6000.0
2010-05-10 10:00:00,53.01,53.06,52.78,52.89,2800.0,48.4094,48.455,48.1993,48.2998,2800.0
2010-05-10 10:30:00,52.92,53.14,52.59,52.6,7500.0,48.3272,48.5281,48.0258,48.035,7500.0
2010-05-10 11:00:00,52.66,52.86,52.58,52.66,7500.0,48.0898,48.2724,48.0167,48.0898,7500.0
2010-05-10 11:30:00,52.66,53.01,52.66,53.01,4300.0,48.0898,48.4094,48.0898,48.4094,4300.0
2010-05-10 12:00:00,52.96,52.97,52.89,52.95,2600.0,48.3637,48.3729,48.2998,48.3546,2600.0
2010-05-10 12:30:00,52.88,52.92,52.82,52.82,800.0,48.2907,48.3272,48.2359,48.2359,800.0
2010-05-10 13:00:00,52.82,52.84,52.55,52.55,4500.0,48.2359,48.2541,47.9893,47.9893,4500.0
2010-05-10 13:30:00,52.61,52.84,52.57,52.78,4300.0,48.0441,48.2541,48.0076,48.1993,4300.0
2010-05-10 14:00:00,52.72,53.0,52.67,53.0,3600.0,48.1445,48.4002,48.0989,48.4002,3600.0
2010-05-10 14:30:00,53.0,53.11,52.94,53.11,2200.0,48.4002,48.5007,48.3455,48.5007,2200.0
2010-05-10 15:00:00,53.17,53.24,53.1,53.23,6100.0,48.5555,48.6194,48.4916,48.6103,6100.0
2010-05-10 15:30:00,53.19,53.75,53.19,53.65,19100.0,48.5738,49.0852,48.5738,48.9938,19100.0
2010-05-11 09:30:00,53.16,53.87,53.06,53.77,7300.0,48.5464,49.1947,48.455,49.1034,7300.0
2010-05-11 10:00:00,53.76,53.86,53.51,53.8,5800.0,49.0943,49.1856,48.866,49.1308,5800.0
2010-05-11 10:30:00,53.8,53.9,53.7,53.7,3900.0,49.1308,49.2221,49.0395,49.0395,3900.0
2010-05-11 11:00:00,53.71,54.23,53.67,54.23,10100.0,49.0486,49.5235,49.0121,49.5235,10100.0
2010-05-11 11:30:00,54.22,54.47,54.2,54.45,12000.0,49.5144,49.7427,49.4961,49.7244,12000.0
2010-05-11 12:00:00,54.43,54.63,54.41,54.41,4400.0,49.7061,49.8888,49.6879,49.6879,4400.0
2010-05-11 12:30:00,54.38,54.7,54.36,54.66,4500.0,49.6605,49.9527,49.6422,49.9162,4500.0
2010-05-11 13:00:00,54.63,54.74,54.61,54.74,3100.0,49.8888,49.9892,49.8705,49.9892,3100.0
2010-05-11 13:30:00,54.71,55.28,54.71,55.2,20100.0,49.9618,50.4824,49.9618,50.4093,20100.0
2010-05-11 14:00:00,55.18,55.33,55.04,55.18,10100.0,50.3911,50.528,50.2632,50.3911,10100.0
2010-05-11 14:30:00,55.13,55.14,54.92,55.06,12200.0,50.3454,50.3545,50.1536,50.2815,12200.0
2010-05-11 15:00:00,55.06,55.08,54.82,54.87,12300.0,50.2815,50.2997,50.0623,50.108,12300.0
2010-05-11 15:30:00,54.89,55.07,54.84,54.89,19200.0,50.1262,50.2906,50.0806,50.1262,19200.0
2010-05-12 09:30:00,55.15,55.15,54.8,55.11,4100.0,50.3637,50.3637,50.044,50.3271,4100.0
2010-05-12 10:00:00,55.06,55.45,55.03,55.31,5400.0,50.2815,50.6376,50.2541,50.5098,5400.0
2010-05-12 10:30:00,55.32,55.45,55.24,55.43,4200.0,50.5189,50.6376,50.4458,50.6194,4200.0
2010-05-12 11:00:00,55.47,55.5,55.24,55.29,5600.0,50.6559,50.6833,50.4458,50.4915,5600.0
2010-05-12 11:30:00,55.25,55.53,55.25,55.48,3400.0,50.455,50.7107,50.455,50.665,3400.0
2010-05-12 12:00:00,55.54,55.67,55.52,55.64,4200.0,50.7198,50.8385,50.7015,50.8111,4200.0
2010-05-12 12:30:00,55.64,55.64,55.4,55.48,3000.0,50.8111,50.8111,50.592,50.665,3000.0
2010-05-12 13:00:00,55.51,55.71,55.5,55.58,5400.0,50.6924,50.8751,50.6833,50.7563,5400.0
2010-05-12 13:30:00,55.6,55.88,55.6,55.81,2600.0,50.7746,51.0303,50.7746,50.9664,2600.0
2010-05-12 14:00:00,55.77,55.96,55.75,55.93,5000.0,50.9298,51.1034,50.9116,51.076,5000.0
2010-05-12 14:30:00,55.97,55.97,55.77,55.78,6400.0,51.1125,51.1125,50.9298,50.939,6400.0
2010-05-12 15:00:00,55.81,55.98,55.78,55.94,12100.0,50.9664,51.1216,50.939,51.0851,12100.0
2010-05-12 15:30:00,55.97,55.99,55.86,55.92,18800.0,51.1125,51.1308,51.012,51.0668,18800.0
2010-05-13 09:30:00,55.62,56.32,55.4,55.96,10900.0,50.7929,51.4321,50.592,51.1034,10900.0
2010-05-13 10:00:00,55.9,55.95,55.55,55.79,3000.0,51.0486,51.0942,50.7289,50.9481,3000.0
2010-05-13 10:30:00,55.83,56.05,55.82,55.85,5100.0,50.9846,51.1855,50.9755,51.0029,5100.0
2010-05-13 11:00:00,55.75,55.81,55.71,55.78,2400.0,50.9116,50.9664,50.8751,50.939,2400.0
2010-05-13 11:30:00,55.77,55.83,55.68,55.8,1700.0,50.9298,50.9846,50.8477,50.9572,1700.0
2010-05-13 12:00:00,55.73,55.87,55.73,55.78,900.0,50.8933,51.0212,50.8933,50.939,900.0
2010-05-13 12:30:00,55.83,55.83,55.72,55.73,2600.0,50.9846,50.9846,50.8842,50.8933,2600.0
2010-05-13 13:00:00,55.73,55.88,55.7,55.81,2100.0,50.8933,51.0303,50.8659,50.9664,2100.0
2010-05-13 13:30:00,55.81,55.96,55.74,55.95,2500.0,50.9664,51.1034,50.9024,51.0942,2500.0
2010-05-13 14:00:00,55.88,55.96,55.66,55.74,4500.0,51.0303,51.1034,50.8294,50.9024,4500.0
2010-05-13 14:30:00,55.76,55.78,55.58,55.71,4100.0,50.9207,50.939,50.7563,50.8751,4100.0
2010-05-13 15:00:00,55.71,55.84,55.5,55.62,11700.0,50.8751,50.9938,50.6833,50.7929,11700.0
2010-05-13 15:30:00,55.56,56.06,55.52,55.68,39400.0,50.7381,51.1947,50.7015,50.8477,39400.0
2010-05-14 09:30:00,55.4,55.4,54.96,55.34,3100.0,50.592,50.592,50.1901,50.5372,3100.0
2010-05-14 10:00:00,55.25,55.72,55.15,55.49,4700.0,50.455,50.8842,50.3637,50.6741,4700.0
2010-05-14 10:30:00,55.39,55.39,55.18,55.26,2800.0,50.5828,50.5828,50.3911,50.4641,2800.0
2010-05-14 11:00:00,55.25,55.38,55.15,55.37,8500.0,50.455,50.5737,50.3637,50.5646,8500.0
2010-05-14 11:30:00,55.27,55.34,55.16,55.31,4900.0,50.4732,50.5372,50.3728,50.5098,4900.0
2010-05-14 12:00:00,55.2,55.31,55.13,55.27,6900.0,50.4093,50.5098,50.3454,50.4732,6900.0
2010-05-14 12:30:00,55.21,55.34,55.2,55.34,2300.0,50.4184,50.5372,50.4093,50.5372,2300.0
2010-05-14 13:00:00,55.41,55.43,55.3,55.3,2300.0,50.6011,50.6194,50.5006,50.5006,2300.0
2010-05-14 13:30:00,55.27,55.39,55.2,55.34,3200.0,50.4732,50.5828,50.4093,50.5372,3200.0
2010-05-14 14:00:00,55.34,55.34,55.2,55.21,2400.0,50.5372,50.5372,50.4093,50.4184,2400.0
2010-05-14 14:30:00,55.24,55.33,55.2,55.2,3100.0,50.4458,50.528,50.4093,50.4093,3100.0
2010-05-14 15:00:00,55.24,55.28,55.2,55.23,13400.0,50.4458,50.4824,50.4093,50.4367,13400.0
2010-05-14 15:30:00,55.25,55.68,55.23,55.56,22300.0,50.455,50.8477,50.4367,50.7381,22300.0
2010-05-17 09:30:00,56.0,56.69,56.0,56.39,9300.0,51.1399,51.77,51.1399,51.496,9300.0
2010-05-17 10:00:00,56.38,56.75,56.28,56.54,7100.0,51.4869,51.8248,51.3956,51.633,7100.0
2010-05-17 10:30:00,56.6,56.65,56.23,56.32,6600.0,51.6878,51.7335,51.3499,51.4321,6600.0
2010-05-17 11:00:00,56.32,56.32,56.02,56.15,3500.0,51.4321,51.4321,51.1581,51.2769,3500.0
2010-05-17 11:30:00,56.17,56.19,55.92,56.01,2300.0,51.2951,51.3134,51.0668,51.149,2300.0
2010-05-17 12:00:00,55.96,55.96,55.2,55.67,5900.0,51.1034,51.1034,50.4093,50.8385,5900.0
2010-05-17 12:30:00,55.63,55.83,55.58,55.58,9600.0,50.802,50.9846,50.7563,50.7563,9600.0
2010-05-17 13:00:00,55.64,56.08,55.64,55.87,4300.0,50.8111,51.2129,50.8111,51.0212,4300.0
2010-05-17 13:30:00,55.87,55.98,55.7,55.88,4100.0,51.0212,51.1216,50.8659,51.0303,4100.0
2010-05-17 14:00:00,55.9,56.06,55.81,55.84,3300.0,51.0486,51.1947,50.9664,50.9938,3300.0
2010-05-17 14:30:00,55.96,56.14,55.85,56.12,4700.0,51.1034,51.2677,51.0029,51.2495,4700.0
2010-05-17 15:00:00,56.14,56.29,56.01,56.09,10300.0,51.2677,51.4047,51.149,51.2221,10300.0
2010-05-17 15:30:00,56.09,56.75,56.07,56.64,30200.0,51.2221,51.8248,51.2038,51.7243,30200.0
2010-05-18 09:30:00,57.0,57.0,56.73,56.81,15000.0,52.0531,52.0531,51.8065,51.8796,15000.0
2010-05-18 10:00:00,56.77,56.94,56.65,56.73,5800.0,51.8431,51.9983,51.7335,51.8065,5800.0
2010-05-18 10:30:00,56.79,56.79,56.17,56.36,4400.0,51.8613,51.8613,51.2951,51.4686,4400.0
2010-05-18 11:00:00,56.32,56.51,56.19,56.48,5300.0,51.4321,51.6056,51.3134,51.5782,5300.0
2010-05-18 11:30:00,56.51,56.51,55.99,56.01,3500.0,51.6056,51.6056,51.1308,51.149,3500.0
2010-05-18 12:00:00,56.0,56.15,55.81,56.15,3900.0,51.1399,51.2769,50.9664,51.2769,3900.0
2010-05-18 12:30:00,56.22,56.42,56.22,56.23,2600.0,51.3408,51.5234,51.3408,51.3499,2600.0
2010-05-18 13:00:00,56.27,56.36,56.06,56.33,5300.0,51.3865,51.4686,51.1947,51.4412,5300.0
2010-05-18 13:30:00,56.34,56.35,56.05,56.19,5100.0,51.4504,51.4595,51.1855,51.3134,5100.0
2010-05-18 14:00:00,56.23,56.28,56.07,56.07,1900.0,51.3499,51.3956,51.2038,51.2038,1900.0
2010-05-18 14:30:00,56.01,56.11,55.85,55.9,7500.0,51.149,51.2403,51.0029,51.0486,7500.0
2010-05-18 15:00:00,55.9,56.16,55.69,55.89,10000.0,51.0486,51.286,50.8568,51.0394,10000.0
2010-05-18 15:30:00,55.96,56.13,55.84,56.03,22200.0,51.1034,51.2586,50.9938,51.1673,22200.0
2010-05-19 09:30:00,55.9,55.94,55.63,55.84,5000.0,51.0486,51.0851,50.802,50.9938,5000.0
2010-05-19 10:00:00,55.71,55.75,55.18,55.33,3600.0,50.8751,50.9116,50.3911,50.528,3600.0
2010-05-19 10:30:00,55.34,55.65,55.34,55.62,1900.0,50.5372,50.8203,50.5372,50.7929,1900.0
2010-05-19 11:00:00,55.56,55.59,55.43,55.5,3400.0,50.7381,50.7655,50.6194,50.6833,3400.0
2010-05-19 11:30:00,55.47,55.64,55.46,55.63,2500.0,50.6559,50.8111,50.6467,50.802,2500.0
2010-05-19 12:00:00,55.67,56.08,55.63,55.98,4900.0,50.8385,51.2129,50.802,51.1216,4900.0
2010-05-19 12:30:00,55.94,56.0,55.74,56.0,3400.0,51.0851,51.1399,50.9024,51.1399,3400.0
2010-05-19 13:00:00,55.99,56.2,55.8,56.06,3500.0,51.1308,51.3225,50.9572,51.1947,3500.0
2010-05-19 13:30:00,56.02,56.11,55.83,55.87,3100.0,51.1581,51.2403,50.9846,51.0212,3100.0
2010-05-19 14:00:00,55.92,56.03,55.73,55.89,3500.0,51.0668,51.1673,50.8933,51.0394,3500.0
2010-05-19 14:30:00,55.88,56.0,55.79,55.83,2900.0,51.0303,51.1399,50.9481,50.9846,2900.0
2010-05-19 15:00:00,55.87,55.87,55.43,55.65,10000.0,51.0212,51.0212,50.6194,50.8203,10000.0
2010-05-19 15:30:00,55.68,55.8,55.5,55.6,20600.0,50.8477,50.9572,50.6833,50.7746,20600.0
2010-05-20 09:30:00,54.74,55.07,54.46,54.9,5000.0,49.9892,50.2906,49.7335,50.1354,5000.0
2010-05-20 10:00:00,54.87,55.17,54.61,54.78,7600.0,50.108,50.3819,49.8705,50.0258,7600.0
2010-05-20 10:30:00,54.77,55.03,54.69,54.89,6400.0,50.0166,50.2541,49.9436,50.1262,6400.0
2010-05-20 11:00:00,54.85,54.98,54.69,54.92,3800.0,50.0897,50.2084,49.9436,50.1536,3800.0
2010-05-20 11:30:00,54.86,54.89,54.59,54.71,7000.0,50.0988,50.1262,49.8523,49.9618,7000.0
2010-05-20 12:00:00,54.67,54.81,54.32,54.51,10900.0,49.9253,50.0532,49.6057,49.7792,10900.0
2010-05-20 12:30:00,54.48,54.55,54.14,54.18,18300.0,49.7518,49.8157,49.4413,49.4778,18300.0
2010-05-20 13:00:00,54.18,54.86,54.18,54.86,9800.0,49.4778,50.0988,49.4778,50.0988,9800.0
2010-05-20 13:30:00,54.85,55.0,54.38,54.42,6100.0,50.0897,50.2267,49.6605,49.697,6100.0
2010-05-20 14:00:00,54.51,55.03,54.37,54.72,7500.0,49.7792,50.2541,49.6513,49.971,7500.0
2010-05-20 14:30:00,54.72,55.0,54.65,54.67,7500.0,49.971,50.2267,49.907,49.9253,7500.0
2010-05-20 15:00:00,54.7,54.74,54.37,54.47,9500.0,49.9527,49.9892,49.6513,49.7427,9500.0
2010-05-20 15:30:00,54.44,54.57,53.6,53.7,30200.0,49.7153,49.834,48.9482,49.0395,30200.0
2010-05-21 09:30:00,52.79,54.34,52.76,54.11,45500.0,48.2085,49.624,48.1811,49.4139,45500.0
2010-05-21 10:00:00,54.02,54.11,53.3,53.3,9500.0,49.3317,49.4139,48.6742,48.6742,9500.0
2010-05-21 10:30:00,53.3,53.66,53.29,53.58,6200.0,48.6742,49.003,48.6651,48.9299,6200.0
2010-05-21 11:00:00,53.61,53.77,53.51,53.51,8100.0,48.9573,49.1034,48.866,48.866,8100.0
2010-05-21 11:30:00,53.51,53.99,53.51,53.64,13200.0,48.866,49.3043,48.866,48.9847,13200.0
2010-05-21 12:00:00,53.66,53.87,53.57,53.76,4700.0,49.003,49.1947,48.9208,49.0943,4700.0
2010-05-21 12:30:00,53.76,53.8,53.56,53.56,3100.0,49.0943,49.1308,48.9116,48.9116,3100.0
2010-05-21 13:00:00,53.56,53.64,53.13,53.31,8400.0,48.9116,48.9847,48.519,48.6833,8400.0
2010-05-21 13:30:00,53.31,53.58,53.23,53.55,3300.0,48.6833,48.9299,48.6103,48.9025,3300.0
2010-05-21 14:00:00,53.58,53.61,53.04,53.31,7500.0,48.9299,48.9573,48.4368,48.6833,7500.0
2010-05-21 14:30:00,53.35,53.53,53.3,53.39,10600.0,48.7199,48.8842,48.6742,48.7564,10600.0
2010-05-21 15:00:00,53.39,53.47,53.27,53.38,8800.0,48.7564,48.8295,48.6468,48.7473,8800.0
2010-05-21 15:30:00,53.43,53.75,53.29,53.72,22200.0,48.7929,49.0852,48.6651,49.0578,22200.0
2010-05-24 09:30:00,53.59,54.62,53.59,54.17,14500.0,48.939,49.8797,48.939,49.4687,14500.0
2010-05-24 10:00:00,54.05,54.34,53.86,54.34,7600.0,49.3591,49.624,49.1856,49.624,7600.0
2010-05-24 10:30:00,54.33,54.85,54.33,54.83,25600.0,49.6148,50.0897,49.6148,50.0714,25600.0
2010-05-24 11:00:00,54.75,55.35,54.74,55.33,13200.0,49.9984,50.5463,49.9892,50.528,13200.0
2010-05-24 11:30:00,55.42,56.14,55.33,56.13,45100.0,50.6102,51.2677,50.528,51.2586,45100.0
2010-05-24 12:00:00,56.04,56.68,56.02,56.47,76300.0,51.1764,51.7609,51.1581,51.5691,76300.0
2010-05-24 12:30:00,56.4,56.7,56.29,56.65,23100.0,51.5052,51.7791,51.4047,51.7335,23100.0
2010-05-24 13:00:00,56.69,57.32,56.63,57.21,55400.0,51.77,52.3453,51.7152,52.2449,55400.0
2010-05-24 13:30:00,57.21,57.4,56.8,56.87,29200.0,52.2449,52.4184,51.8705,51.9344,29200.0
2010-05-24 14:00:00,56.86,57.39,56.82,57.34,18500.0,51.9252,52.4092,51.8887,52.3636,18500.0
2010-05-24 14:30:00,57.34,57.62,57.26,57.62,35200.0,52.3636,52.6193,52.2905,52.6193,35200.0
2010-05-24 15:00:00,57.63,57.63,56.9,56.96,46700.0,52.6284,52.6284,51.9618,52.0166,46700.0
2010-05-24 15:30:00,56.91,57.25,56.71,56.81,61100.0,51.9709,52.2814,51.7883,51.8796,61100.0
2010-05-25 09:30:00,56.58,56.74,56.44,56.51,38600.0,51.7772,51.9236,51.6491,51.7132,38600.0
2010-05-25 10:00:00,56.63,57.08,56.56,56.89,39700.0,51.823,52.2348,51.7589,52.0609,39700.0
2010-05-25 10:30:00,56.89,57.05,56.7,56.99,30600.0,52.0609,52.2073,51.887,52.1524,30600.0
2010-05-25 11:00:00,57.06,57.15,56.91,57.12,38100.0,52.2165,52.2988,52.0792,52.2714,38100.0
2010-05-25 11:30:00,57.12,57.3,57.07,57.25,16900.0,52.2714,52.4361,52.2256,52.3903,16900.0
2010-05-25 12:00:00,57.27,57.38,56.98,57.2,30400.0,52.4086,52.5093,52.1433,52.3446,30400.0
2010-05-25 12:30:00,57.18,57.4,57.18,57.39,30400.0,52.3263,52.5276,52.3263,52.5185,30400.0
2010-05-25 13:00:00,57.38,57.57,57.23,57.41,24800.0,52.5093,52.6832,52.372,52.5368,24800.0
2010-05-25 13:30:00,57.44,57.49,57.15,57.27,15200.0,52.5642,52.61,52.2988,52.4086,15200.0
2010-05-25 14:00:00,57.25,57.52,57.25,57.5,7800.0,52.3903,52.6374,52.3903,52.6191,7800.0
2010-05-25 14:30:00,57.44,57.7,57.13,57.55,19300.0,52.5642,52.8021,52.2805,52.6649,19300.0
2010-05-25 15:00:00,57.55,57.82,57.41,57.7,29600.0,52.6649,52.912,52.5368,52.8021,29600.0
2010-05-25 15:30:00,57.72,57.88,57.47,57.65,45900.0,52.8204,52.9669,52.5917,52.7564,45900.0
2010-05-26 09:30:00,57.78,58.1,57.6,58.03,18500.0,52.8753,53.1682,52.7106,53.1041,18500.0
2010-05-26 10:00:00,58.09,58.6,58.07,58.12,15900.0,53.159,53.6257,53.1407,53.1865,15900.0
2010-05-26 10:30:00,58.12,58.47,58.12,58.36,10500.0,53.1865,53.5068,53.1865,53.4061,10500.0
2010-05-26 11:00:00,58.25,58.34,57.97,57.97,6300.0,53.3055,53.3878,53.0492,53.0492,6300.0
2010-05-26 11:30:00,57.95,57.95,57.56,57.77,12200.0,53.0309,53.0309,52.674,52.8662,12200.0
2010-05-26 12:00:00,57.74,57.94,57.65,57.66,6400.0,52.8387,53.0218,52.7564,52.7655,6400.0
2010-05-26 12:30:00,57.66,57.71,57.41,57.51,11800.0,52.7655,52.8113,52.5368,52.6283,11800.0
2010-05-26 13:00:00,57.59,57.75,57.54,57.6,3400.0,52.7015,52.8479,52.6557,52.7106,3400.0
2010-05-26 13:30:00,57.6,57.68,57.48,57.54,5300.0,52.7106,52.7838,52.6008,52.6557,5300.0
2010-05-26 14:00:00,57.5,57.78,57.47,57.6,6800.0,52.6191,52.8753,52.5917,52.7106,6800.0
2010-05-26 14:30:00,57.59,57.68,57.09,57.1,14600.0,52.7015,52.7838,52.2439,52.2531,14600.0
2010-05-26 15:00:00,57.22,57.37,56.76,56.8,12900.0,52.3629,52.5002,51.9419,51.9785,12900.0
2010-05-26 15:30:00,56.94,57.32,56.85,57.03,22500.0,52.1067,52.4544,52.0243,52.189,22500.0
2010-05-27 09:30:00,57.92,58.1,57.12,57.25,7900.0,53.0035,53.1682,52.2714,52.3903,7900.0
2010-05-27 10:00:00,57.21,57.46,57.13,57.46,4200.0,52.3537,52.5825,52.2805,52.5825,4200.0
2010-05-27 10:30:00,57.53,57.6,57.17,57.24,6900.0,52.6466,52.7106,52.3171,52.3812,6900.0
2010-05-27 11:00:00,57.25,57.55,57.24,57.5,28600.0,52.3903,52.6649,52.3812,52.6191,28600.0
2010-05-27 11:30:00,57.51,57.52,57.29,57.43,5900.0,52.6283,52.6374,52.4269,52.5551,5900.0
2010-05-27 12:00:00,57.37,57.48,57.18,57.27,12800.0,52.5002,52.6008,52.3263,52.4086,12800.0
2010-05-27 12:30:00,57.26,57.33,57.23,57.28,9700.0,52.3995,52.4635,52.372,52.4178,9700.0
2010-05-27 13:00:00,57.3,57.35,57.26,57.32,9500.0,52.4361,52.4818,52.3995,52.4544,9500.0
2010-05-27 13:30:00,57.3,57.38,57.24,57.35,66100.0,52.4361,52.5093,52.3812,52.4818,66100.0
2010-05-27 14:00:00,57.32,57.38,57.21,57.31,6600.0,52.4544,52.5093,52.3537,52.4452,6600.0
2010-05-27 14:30:00,57.3,57.47,57.21,57.28,20300.0,52.4361,52.5917,52.3537,52.4178,20300.0
2010-05-27 15:00:00,57.3,57.62,57.29,57.5,22900.0,52.4361,52.7289,52.4269,52.6191,22900.0
2010-05-27 15:30:00,57.54,57.95,57.45,57.74,59600.0,52.6557,53.0309,52.5734,52.8387,59600.0
2010-05-28 09:30:00,57.63,57.63,57.23,57.46,7400.0,52.7381,52.7381,52.372,52.5825,7400.0
2010-05-28 10:00:00,57.47,57.55,57.31,57.36,5400.0,52.5917,52.6649,52.4452,52.491,5400.0
2010-05-28 10:30:00,57.34,57.44,57.19,57.25,5300.0,52.4727,52.5642,52.3354,52.3903,5300.0
2010-05-28 11:00:00,57.27,57.3,57.2,57.2,5100.0,52.4086,52.4361,52.3446,52.3446,5100.0
2010-05-28 11:30:00,57.17,57.4,57.17,57.22,7700.0,52.3171,52.5276,52.3171,52.3629,7700.0
2010-05-28 12:00:00,57.26,57.41,57.26,57.33,5600.0,52.3995,52.5368,52.3995,52.4635,5600.0
2010-05-28 12:30:00,57.31,57.32,56.89,57.01,9400.0,52.4452,52.4544,52.0609,52.1707,9400.0
2010-05-28 13:00:00,57.08,57.16,56.93,57.08,2000.0,52.2348,52.308,52.0975,52.2348,2000.0
2010-05-28 13:30:00,57.04,57.14,56.95,56.95,4000.0,52.1982,52.2897,52.1158,52.1158,4000.0
2010-05-28 14:00:00,56.99,57.13,56.93,57.07,3000.0,52.1524,52.2805,52.0975,52.2256,3000.0
2010-05-28 14:30:00,57.03,57.43,57.03,57.17,5100.0,52.189,52.5551,52.189,52.3171,5100.0
2010-05-28 15:00:00,57.27,57.5,57.2,57.48,6100.0,52.4086,52.6191,52.3446,52.6008,6100.0
2010-05-28 15:30:00,57.44,57.55,56.89,56.95,29700.0,52.5642,52.6649,52.0609,52.1158,29700.0
2010-06-01 09:30:00,56.64,56.64,55.94,56.35,4600.0,51.8321,51.8321,51.1915,51.5667,4600.0
2010-06-01 10:00:00,56.4,56.91,56.4,56.91,4400.0,51.6125,52.0792,51.6125,52.0792,4400.0
2010-06-01 10:30:00,56.92,56.99,56.6,56.6,6200.0,52.0883,52.1524,51.7955,51.7955,6200.0
2010-06-01 11:00:00,56.56,56.69,56.5,56.63,5400.0,51.7589,51.8779,51.704,51.823,5400.0
2010-06-01 11:30:00,56.64,56.67,56.27,56.31,6900.0,51.8321,51.8596,51.4935,51.5301,6900.0
2010-06-01 12:00:00,56.21,56.58,56.2,56.58,6100.0,51.4386,51.7772,51.4295,51.7772,6100.0
2010-06-01 12:30:00,56.62,56.67,56.57,56.6,5200.0,51.8138,51.8596,51.7681,51.7955,5200.0
2010-06-01 13:00:00,56.57,56.99,56.57,56.9,4300.0,51.7681,52.1524,51.7681,52.07,4300.0
2010-06-01 13:30:00,56.96,56.99,56.67,56.67,4800.0,52.125,52.1524,51.8596,51.8596,4800.0
2010-06-01 14:00:00,56.66,56.73,56.55,56.73,3700.0,51.8504,51.9145,51.7498,51.9145,3700.0
2010-06-01 14:30:00,56.83,56.97,56.75,56.75,4800.0,52.006,52.1341,51.9328,51.9328,4800.0
2010-06-01 15:00:00,56.89,56.91,56.36,56.41,10600.0,52.0609,52.0792,51.5759,51.6216,10600.0
2010-06-01 15:30:00,56.46,56.71,56.0,56.01,22400.0,51.6674,51.8962,51.2464,51.2556,22400.0
2010-06-02 09:30:00,56.0,56.27,55.85,56.19,3200.0,51.2464,51.4935,51.1092,51.4203,3200.0
2010-06-02 10:00:00,56.19,56.19,55.96,56.08,12600.0,51.4203,51.4203,51.2098,51.3197,12600.0
2010-06-02 10:30:00,56.05,56.27,56.03,56.26,6000.0,51.2922,51.4935,51.2739,51.4844,6000.0
2010-06-02 11:00:00,56.26,56.33,56.18,56.18,2600.0,51.4844,51.5484,51.4112,51.4112,2600.0
2010-06-02 11:30:00,56.21,56.49,56.17,56.48,3400.0,51.4386,51.6949,51.402,51.6857,3400.0
2010-06-02 12:00:00,56.5,56.85,56.35,56.85,5100.0,51.704,52.0243,51.5667,52.0243,5100.0
2010-06-02 12:30:00,56.76,56.98,56.71,56.82,8100.0,51.9419,52.1433,51.8962,51.9968,8100.0
2010-06-02 13:00:00,56.84,57.12,56.8,56.96,8300.0,52.0151,52.2714,51.9785,52.125,8300.0
2010-06-02 13:30:00,56.98,57.13,56.94,56.97,4200.0,52.1433,52.2805,52.1067,52.1341,4200.0
2010-06-02 14:00:00,56.97,57.11,56.89,57.02,4500.0,52.1341,52.2622,52.0609,52.1799,4500.0
2010-06-02 14:30:00,56.94,57.26,56.88,57.1,40100.0,52.1067,52.3995,52.0517,52.2531,40100.0
2010-06-02 15:00:00,57.06,57.33,57.0,57.26,17200.0,52.2165,52.4635,52.1616,52.3995,17200.0
2010-06-02 15:30:00,57.29,57.57,57.17,57.56,42400.0,52.4269,52.6832,52.3171,52.674,42400.0
2010-06-03 09:30:00,57.31,57.83,57.31,57.57,12100.0,52.4452,52.9211,52.4452,52.6832,12100.0
2010-06-03 10:00:00,57.55,57.63,57.12,57.14,5900.0,52.6649,52.7381,52.2714,52.2897,5900.0
2010-06-03 10:30:00,57.05,57.74,57.03,57.7,8700.0,52.2073,52.8387,52.189,52.8021,8700.0
2010-06-03 11:00:00,57.68,57.76,57.38,57.5,3400.0,52.7838,52.857,52.5093,52.6191,3400.0
2010-06-03 11:30:00,57.52,57.52,57.34,57.52,1600.0,52.6374,52.6374,52.4727,52.6374,1600.0
2010-06-03 12:00:00,57.55,57.55,56.97,57.0,3600.0,52.6649,52.6649,52.1341,52.1616,3600.0
2010-06-03 12:30:00,56.96,57.13,56.89,57.13,2300.0,52.125,52.2805,52.0609,52.2805,2300.0
2010-06-03 13:00:00,57.14,57.49,57.14,57.32,5000.0,52.2897,52.61,52.2897,52.4544,5000.0
2010-06-03 13:30:00,57.27,57.75,57.27,57.36,6300.0,52.4086,52.8479,52.4086,52.491,6300.0
2010-06-03 14:00:00,57.49,57.68,57.43,57.54,2700.0,52.61,52.7838,52.5551,52.6557,2700.0
2010-06-03 14:30:00,57.57,57.82,57.57,57.65,3100.0,52.6832,52.912,52.6832,52.7564,3100.0
2010-06-03 15:00:00,57.7,57.87,57.41,57.87,5400.0,52.8021,52.9577,52.5368,52.9577,5400.0
2010-06-03 15:30:00,57.81,57.94,57.67,57.81,17500.0,52.9028,53.0218,52.7747,52.9028,17500.0
2010-06-04 09:30:00,57.0,57.0,56.89,56.97,5700.0,52.1616,52.1616,52.0609,52.1341,5700.0
2010-06-04 10:00:00,56.95,57.1,56.94,57.05,5000.0,52.1158,52.2531,52.1067,52.2073,5000.0
2010-06-04 10:30:00,57.1,57.1,56.99,57.06,2600.0,52.2531,52.2531,52.1524,52.2165,2600.0
2010-06-04 11:00:00,57.01,57.12,56.85,56.85,8100.0,52.1707,52.2714,52.0243,52.0243,8100.0
2010-06-04 11:30:00,56.85,57.13,56.72,57.0,4300.0,52.0243,52.2805,51.9053,52.1616,4300.0
2010-06-04 12:00:00,57.0,57.0,56.51,56.85,7400.0,52.1616,52.1616,51.7132,52.0243,7400.0
2010-06-04 12:30:00,56.82,56.99,56.8,56.88,3200.0,51.9968,52.1524,51.9785,52.0517,3200.0
2010-06-04 13:00:00,56.91,56.94,56.8,56.81,3800.0,52.0792,52.1067,51.9785,51.9877,3800.0
2010-06-04 13:30:00,56.85,56.91,56.72,56.72,8500.0,52.0243,52.0792,51.9053,51.9053,8500.0
2010-06-04 14:00:00,56.77,56.81,56.72,56.76,5100.0,51.9511,51.9877,51.9053,51.9419,5100.0
2010-06-04 14:30:00,56.72,56.76,56.52,56.52,16800.0,51.9053,51.9419,51.7223,51.7223,16800.0
2010-06-04 15:00:00,56.53,56.72,56.52,56.6,17800.0,51.7315,51.9053,51.7223,51.7955,17800.0
2010-06-04 15:30:00,56.58,56.72,56.28,56.47,62200.0,51.7772,51.9053,51.5027,51.6765,62200.0
2010-06-07 09:30:00,56.59,56.67,55.74,56.07,8800.0,51.7864,51.8596,51.0085,51.3105,8800.0
2010-06-07 10:00:00,55.95,56.24,55.95,56.24,7900.0,51.2007,51.4661,51.2007,51.4661,7900.0
2010-06-07 10:30:00,56.19,56.19,55.91,55.91,5800.0,51.4203,51.4203,51.1641,51.1641,5800.0
2010-06-07 11:00:00,56.0,56.11,55.92,56.01,4300.0,51.2464,51.3471,51.1732,51.2556,4300.0
2010-06-07 11:30:00,55.98,56.2,55.98,56.2,2700.0,51.2281,51.4295,51.2281,51.4295,2700.0
2010-06-07 12:00:00,56.21,56.49,56.19,56.22,2600.0,51.4386,51.6949,51.4203,51.4478,2600.0
2010-06-07 12:30:00,56.12,56.52,56.12,56.52,2400.0,51.3563,51.7223,51.3563,51.7223,2400.0
2010-06-07 13:00:00,56.37,56.68,56.24,56.68,5000.0,51.585,51.8687,51.4661,51.8687,5000.0
2010-06-07 13:30:00,56.67,56.83,56.25,56.44,5000.0,51.8596,52.006,51.4752,51.6491,5000.0
2010-06-07 14:00:00,56.45,56.52,56.21,56.25,4700.0,51.6582,51.7223,51.4386,51.4752,4700.0
2010-06-07 14:30:00,56.33,56.34,55.69,55.87,6900.0,51.5484,51.5576,50.9628,51.1275,6900.0
2010-06-07 15:00:00,55.88,56.34,55.74,55.74,17500.0,51.1366,51.5576,51.0085,51.0085,17500.0
2010-06-07 15:30:00,55.73,55.89,55.36,55.43,36000.0,50.9994,51.1458,50.6608,50.7248,36000.0
2010-06-08 09:30:00,55.78,55.8,54.79,54.79,6100.0,51.0451,51.0634,50.1392,50.1392,6100.0
2010-06-08 10:00:00,54.92,55.16,54.89,54.94,9400.0,50.2581,50.4777,50.2307,50.2764,9400.0
2010-06-08 10:30:00,54.94,55.01,54.9,54.98,4800.0,50.2764,50.3405,50.2398,50.313,4800.0
2010-06-08 11:00:00,54.98,55.19,54.89,55.1,16900.0,50.313,50.5052,50.2307,50.4228,16900.0
2010-06-08 11:30:00,55.01,55.13,55.0,55.07,1300.0,50.3405,50.4503,50.3313,50.3954,1300.0
2010-06-08 12:00:00,55.02,55.06,54.9,54.98,6800.0,50.3496,50.3862,50.2398,50.313,6800.0
2010-06-08 12:30:00,55.0,55.13,55.0,55.07,3300.0,50.3313,50.4503,50.3313,50.3954,3300.0
2010-06-08 13:00:00,55.13,55.19,54.94,54.94,8100.0,50.4503,50.5052,50.2764,50.2764,8100.0
2010-06-08 13:30:00,54.9,54.92,54.57,54.72,5700.0,50.2398,50.2581,49.9378,50.0751,5700.0
2010-06-08 14:00:00,54.71,54.87,54.42,54.85,4500.0,50.0659,50.2124,49.8006,50.1941,4500.0
2010-06-08 14:30:00,54.84,55.1,54.84,54.96,14900.0,50.1849,50.4228,50.1849,50.2947,14900.0
2010-06-08 15:00:00,54.98,55.13,54.74,55.13,17800.0,50.313,50.4503,50.0934,50.4503,17800.0
2010-06-08 15:30:00,55.17,55.48,55.03,55.22,20700.0,50.4869,50.7706,50.3588,50.5327,20700.0
2010-06-09 09:30:00,55.68,55.82,55.24,55.41,6100.0,50.9536,51.0817,50.551,50.7065,6100.0
2010-06-09 10:00:00,55.44,55.67,55.16,55.63,11900.0,50.734,50.9445,50.4777,50.9079,11900.0
2010-06-09 10:30:00,55.55,55.55,55.2,55.39,5600.0,50.8346,50.8346,50.5144,50.6882,5600.0
2010-06-09 11:00:00,55.39,55.96,55.39,55.92,8700.0,50.6882,51.2098,50.6882,51.1732,8700.0
2010-06-09 11:30:00,55.92,55.94,55.36,55.54,6400.0,51.1732,51.1915,50.6608,50.8255,6400.0
2010-06-09 12:00:00,55.54,55.77,55.54,55.74,13100.0,50.8255,51.036,50.8255,51.0085,13100.0
2010-06-09 12:30:00,55.74,55.75,55.56,55.66,6800.0,51.0085,51.0177,50.8438,50.9353,6800.0
2010-06-09 13:00:00,55.64,55.76,55.64,55.73,8000.0,50.917,51.0268,50.917,50.9994,8000.0
2010-06-09 13:30:00,55.76,55.77,55.59,55.77,5600.0,51.0268,51.036,50.8712,51.036,5600.0
2010-06-09 14:00:00,55.78,55.82,55.53,55.71,9300.0,51.0451,51.0817,50.8163,50.9811,9300.0
2010-06-09 14:30:00,55.71,55.82,55.3,55.3,13100.0,50.9811,51.0817,50.6059,50.6059,13100.0
2010-06-09 15:00:00,55.26,55.6,55.17,55.58,15500.0,50.5693,50.8804,50.4869,50.8621,15500.0
2010-06-09 15:30:00,55.58,55.59,55.25,55.51,18300.0,50.8621,50.8712,50.5601,50.798,18300.0
2010-06-10 09:30:00,56.17,56.18,55.8,56.0,7000.0,51.402,51.4112,51.0634,51.2464,7000.0
2010-06-10 10:00:00,56.05,56.23,56.0,56.0,3000.0,51.2922,51.4569,51.2464,51.2464,3000.0
2010-06-10 10:30:00,56.01,56.08,56.0,56.08,1700.0,51.2556,51.3197,51.2464,51.3197,1700.0
2010-06-10 11:00:00,56.05,56.27,56.05,56.09,3500.0,51.2922,51.4935,51.2922,51.3288,3500.0
2010-06-10 11:30:00,56.05,56.1,56.0,56.06,6600.0,51.2922,51.338,51.2464,51.3014,6600.0
2010-06-10 12:00:00,56.05,56.05,56.0,56.0,7000.0,51.2922,51.2922,51.2464,51.2464,7000.0
2010-06-10 12:30:00,56.0,56.0,55.8,55.87,2200.0,51.2464,51.2464,51.0634,51.1275,2200.0
2010-06-10 13:00:00,55.87,55.92,55.87,55.92,900.0,51.1275,51.1732,51.1275,51.1732,900.0
2010-06-10 13:30:00,55.95,56.0,55.9,55.9,3900.0,51.2007,51.2464,51.1549,51.1549,3900.0
2010-06-10 14:00:00,55.9,55.93,55.89,55.91,3100.0,51.1549,51.1824,51.1458,51.1641,3100.0
2010-06-10 14:30:00,56.0,56.14,55.99,56.0,7200.0,51.2464,51.3746,51.2373,51.2464,7200.0
2010-06-10 15:00:00,56.0,56.04,55.92,55.92,3700.0,51.2464,51.283,51.1732,51.1732,3700.0
2010-06-10 15:30:00,55.93,56.26,55.9,56.21,45600.0,51.1824,51.4844,51.1549,51.4386,45600.0
2010-06-11 09:30:00,55.9,56.2,55.54,56.2,7300.0,51.1549,51.4295,50.8255,51.4295,7300.0
2010-06-11 10:00:00,56.28,56.59,56.22,56.54,6800.0,51.5027,51.7864,51.4478,51.7406,6800.0
2010-06-11 10:30:00,56.56,56.62,56.44,56.46,4500.0,51.7589,51.8138,51.6491,51.6674,4500.0
2010-06-11 11:00:00,56.4,56.4,56.24,56.24,1800.0,51.6125,51.6125,51.4661,51.4661,1800.0
2010-06-11 11:30:00,56.26,56.32,56.21,56.21,2400.0,51.4844,51.5393,51.4386,51.4386,2400.0
2010-06-11 12:00:00,56.26,56.26,56.13,56.13,2000.0,51.4844,51.4844,51.3654,51.3654,2000.0
2010-06-11 12:30:00,56.13,56.31,56.13,56.31,2700.0,51.3654,51.5301,51.3654,51.5301,2700.0
2010-06-11 13:00:00,56.27,56.33,56.19,56.29,5000.0,51.4935,51.5484,51.4203,51.5118,5000.0
2010-06-11 13:30:00,56.28,56.28,55.92,56.11,6500.0,51.5027,51.5027,51.1732,51.3471,6500.0
2010-06-11 14:00:00,56.21,56.25,56.08,56.08,4500.0,51.4386,51.4752,51.3197,51.3197,4500.0
2010-06-11 14:30:00,56.12,56.25,55.91,56.01,18100.0,51.3563,51.4752,51.1641,51.2556,18100.0
2010-06-11 15:00:00,56.06,56.22,55.95,56.19,6000.0,51.3014,51.4478,51.2007,51.4203,6000.0
2010-06-11 15:30:00,56.19,56.52,56.14,56.47,17400.0,51.4203,51.7223,51.3746,51.6765,17400.0
2010-06-14 09:30:00,56.92,56.92,56.49,56.63,5700.0,52.0883,52.0883,51.6949,51.823,5700.0
2010-06-14 10:00:00,56.69,57.1,56.69,57.03,5900.0,51.8779,52.2531,51.8779,52.189,5900.0
2010-06-14 10:30:00,57.08,57.19,57.03,57.15,2600.0,52.2348,52.3354,52.189,52.2988,2600.0
2010-06-14 11:00:00,57.14,57.29,57.1,57.23,6400.0,52.2897,52.4269,52.2531,52.372,6400.0
2010-06-14 11:30:00,57.23,57.35,57.18,57.18,9800.0,52.372,52.4818,52.3263,52.3263,9800.0
2010-06-14 12:00:00,57.15,57.15,57.07,57.15,1400.0,52.2988,52.2988,52.2256,52.2988,1400.0
2010-06-14 12:30:00,57.18,57.19,57.07,57.07,2400.0,52.3263,52.3354,52.2256,52.2256,2400.0
2010-06-14 13:00:00,57.13,57.36,57.02,57.18,14300.0,52.2805,52.491,52.1799,52.3263,14300.0
2010-06-14 13:30:00,57.15,57.36,57.15,57.17,13100.0,52.2988,52.491,52.2988,52.3171,13100.0
2010-06-14 14:00:00,57.14,57.15,56.98,57.03,3500.0,52.2897,52.2988,52.1433,52.189,3500.0
2010-06-14 14:30:00,57.04,57.21,56.96,57.21,6400.0,52.1982,52.3537,52.125,52.3537,6400.0
2010-06-14 15:00:00,57.23,57.33,57.06,57.24,9900.0,52.372,52.4635,52.2165,52.3812,9900.0
2010-06-14 15:30:00,57.26,57.26,56.82,56.95,16900.0,52.3995,52.3995,51.9968,52.1158,16900.0
2010-06-15 09:30:00,57.42,57.58,57.17,57.42,6000.0,52.5459,52.6923,52.3171,52.5459,6000.0
2010-06-15 10:00:00,57.45,57.47,57.25,57.47,8600.0,52.5734,52.5917,52.3903,52.5917,8600.0
2010-06-15 10:30:00,57.42,57.51,57.29,57.45,6000.0,52.5459,52.6283,52.4269,52.5734,6000.0
2010-06-15 11:00:00,57.5,57.5,57.31,57.38,5600.0,52.6191,52.6191,52.4452,52.5093,5600.0
2010-06-15 11:30:00,57.38,57.4,57.22,57.4,22300.0,52.5093,52.5276,52.3629,52.5276,22300.0
2010-06-15 12:00:00,57.42,57.64,57.42,57.59,3400.0,52.5459,52.7472,52.5459,52.7015,3400.0
2010-06-15 12:30:00,57.59,57.65,57.51,57.64,11900.0,52.7015,52.7564,52.6283,52.7472,11900.0
2010-06-15 13:00:00,57.57,57.71,57.48,57.61,4600.0,52.6832,52.8113,52.6008,52.7198,4600.0
2010-06-15 13:30:00,57.63,57.71,57.61,57.67,4200.0,52.7381,52.8113,52.7198,52.7747,4200.0
2010-06-15 14:00:00,57.7,57.93,57.7,57.81,4700.0,52.8021,53.0126,52.8021,52.9028,4700.0
2010-06-15 14:30:00,57.81,57.83,57.74,57.77,3400.0,52.9028,52.9211,52.8387,52.8662,3400.0
2010-06-15 15:00:00,57.8,57.99,57.73,57.99,7200.0,52.8937,53.0675,52.8296,53.0675,7200.0
2010-06-15 15:30:00,58.01,58.16,57.9,58.0,17100.0,53.0858,53.2231,52.9852,53.0767,17100.0
2010-06-16 09:30:00,57.57,57.91,57.42,57.79,5000.0,52.6832,52.9943,52.5459,52.8845,5000.0
2010-06-16 10:00:00,57.92,57.92,57.73,57.87,6200.0,53.0035,53.0035,52.8296,52.9577,6200.0
2010-06-16 10:30:00,57.72,57.95,57.72,57.95,3900.0,52.8204,53.0309,52.8204,53.0309,3900.0
2010-06-16 11:00:00,57.95,58.07,57.94,58.01,3100.0,53.0309,53.1407,53.0218,53.0858,3100.0
2010-06-16 11:30:00,57.97,58.0,57.85,57.95,2300.0,53.0492,53.0767,52.9394,53.0309,2300.0
2010-06-16 12:00:00,58.0,58.22,58.0,58.03,2800.0,53.0767,53.278,53.0767,53.1041,2800.0
2010-06-16 12:30:00,58.03,58.04,57.72,57.78,7700.0,53.1041,53.1133,52.8204,52.8753,7700.0
2010-06-16 13:00:00,57.8,57.86,57.7,57.86,2400.0,52.8937,52.9486,52.8021,52.9486,2400.0
2010-06-16 13:30:00,57.9,58.04,57.88,58.04,3300.0,52.9852,53.1133,52.9669,53.1133,3300.0
2010-06-16 14:00:00,58.03,58.19,58.0,58.07,1800.0,53.1041,53.2505,53.0767,53.1407,1800.0
2010-06-16 14:30:00,58.11,58.16,58.03,58.03,4600.0,53.1773,53.2231,53.1041,53.1041,4600.0
2010-06-16 15:00:00,58.02,58.06,57.75,57.8,7700.0,53.095,53.1316,52.8479,52.8937,7700.0
2010-06-16 15:30:00,57.8,58.1,57.78,57.88,16000.0,52.8937,53.1682,52.8753,52.9669,16000.0
2010-06-17 09:30:00,58.12,58.31,57.94,58.2,3000.0,53.1865,53.3604,53.0218,53.2597,3000.0
2010-06-17 10:00:00,58.1,58.2,57.75,57.87,5700.0,53.1682,53.2597,52.8479,52.9577,5700.0
2010-06-17 10:30:00,57.81,58.06,57.76,58.04,5000.0,52.9028,53.1316,52.857,53.1133,5000.0
2010-06-17 11:00:00,57.99,58.04,57.93,57.95,1700.0,53.0675,53.1133,53.0126,53.0309,1700.0
2010-06-17 11:30:00,57.96,58.36,57.96,58.31,3600.0,53.0401,53.4061,53.0401,53.3604,3600.0
2010-06-17 12:00:00,58.24,58.26,58.08,58.1,1900.0,53.2963,53.3146,53.1499,53.1682,1900.0
2010-06-17 12:30:00,58.1,58.14,57.94,57.94,5000.0,53.1682,53.2048,53.0218,53.0218,5000.0
2010-06-17 13:00:00,57.85,58.19,57.8,58.17,3000.0,52.9394,53.2505,52.8937,53.2322,3000.0
2010-06-17 13:30:00,58.2,58.3,58.08,58.2,4900.0,53.2597,53.3512,53.1499,53.2597,4900.0
2010-06-17 14:00:00,58.22,58.37,58.08,58.1,3500.0,53.278,53.4153,53.1499,53.1682,3500.0
2010-06-17 14:30:00,58.06,58.13,57.8,57.88,7900.0,53.1316,53.1956,52.8937,52.9669,7900.0
2010-06-17 15:00:00,57.9,57.92,57.79,57.91,5900.0,52.9852,53.0035,52.8845,52.9943,5900.0
2010-06-17 15:30:00,57.92,58.4,57.91,58.33,20900.0,53.0035,53.4427,52.9943,53.3787,20900.0
2010-06-18 09:30:00,58.53,58.68,57.9,57.9,61700.0,53.5617,53.699,52.9852,52.9852,61700.0
2010-06-18 10:00:00,57.95,58.39,57.95,58.34,4900.0,53.0309,53.4336,53.0309,53.3878,4900.0
2010-06-18 10:30:00,58.4,58.62,58.4,58.58,3600.0,53.4427,53.644,53.4427,53.6074,3600.0
2010-06-18 11:00:00,58.57,58.57,58.48,58.5,7900.0,53.5983,53.5983,53.5159,53.5342,7900.0
2010-06-18 11:30:00,58.5,58.55,58.5,58.5,6700.0,53.5342,53.58,53.5342,53.5342,6700.0
2010-06-18 12:00:00,58.54,58.57,58.37,58.4,3200.0,53.5708,53.5983,53.4153,53.4427,3200.0
2010-06-18 12:30:00,58.28,58.28,58.04,58.09,2300.0,53.3329,53.3329,53.1133,53.159,2300.0
2010-06-18 13:00:00,58.1,58.21,58.06,58.08,3600.0,53.1682,53.2688,53.1316,53.1499,3600.0
2010-06-18 13:30:00,58.01,58.09,58.0,58.09,3800.0,53.0858,53.159,53.0767,53.159,3800.0
2010-06-18 14:00:00,58.05,58.26,58.02,58.23,1700.0,53.1224,53.3146,53.095,53.2872,1700.0
2010-06-18 14:30:00,58.19,58.27,58.03,58.2,2100.0,53.2505,53.3238,53.1041,53.2597,2100.0
2010-06-18 15:00:00,58.19,58.33,58.04,58.33,5600.0,53.2505,53.3787,53.1133,53.3787,5600.0
2010-06-18 15:30:00,58.25,58.39,58.21,58.31,14500.0,53.3055,53.4336,53.2688,53.3604,14500.0
2010-06-21 09:30:00,58.97,58.97,58.46,58.61,5200.0,53.9643,53.9643,53.4976,53.6349,5200.0
2010-06-21 10:00:00,58.57,58.71,58.53,58.61,3200.0,53.5983,53.7264,53.5617,53.6349,3200.0
2010-06-21 10:30:00,58.65,58.69,58.47,58.5,7300.0,53.6715,53.7081,53.5068,53.5342,7300.0
2010-06-21 11:00:00,58.46,58.46,58.21,58.25,12300.0,53.4976,53.4976,53.2688,53.3055,12300.0
2010-06-21 11:30:00,58.27,58.33,57.98,58.03,8100.0,53.3238,53.3787,53.0584,53.1041,8100.0
2010-06-21 12:00:00,58.05,58.09,57.97,58.08,4100.0,53.1224,53.159,53.0492,53.1499,4100.0
2010-06-21 12:30:00,58.08,58.1,58.0,58.09,3100.0,53.1499,53.1682,53.0767,53.159,3100.0
2010-06-21 13:00:00,58.09,58.19,58.09,58.18,3100.0,53.159,53.2505,53.159,53.2414,3100.0
2010-06-21 13:30:00,58.18,58.18,58.09,58.1,5500.0,53.2414,53.2414,53.159,53.1682,5500.0
2010-06-21 14:00:00,58.12,58.2,58.09,58.1,9100.0,53.1865,53.2597,53.159,53.1682,9100.0
2010-06-21 14:30:00,58.12,58.18,58.05,58.05,9200.0,53.1865,53.2414,53.1224,53.1224,9200.0
2010-06-21 15:00:00,58.06,58.16,57.92,57.95,31400.0,53.1316,53.2231,53.0035,53.0309,31400.0
2010-06-21 15:30:00,57.95,58.14,57.87,58.04,57500.0,53.0309,53.2048,52.9577,53.1133,57500.0
2010-06-22 09:30:00,58.02,58.63,57.59,58.28,7700.0,53.095,53.6532,52.7015,53.3329,7700.0
2010-06-22 10:00:00,58.25,58.35,57.78,57.78,9400.0,53.3055,53.397,52.8753,52.8753,9400.0
2010-06-22 10:30:00,57.89,57.99,57.74,57.99,6200.0,52.976,53.0675,52.8387,53.0675,6200.0
2010-06-22 11:00:00,58.01,58.01,57.84,57.98,11300.0,53.0858,53.0858,52.9303,53.0584,11300.0
2010-06-22 11:30:00,57.99,58.06,57.99,58.0,9500.0,53.0675,53.1316,53.0675,53.0767,9500.0
2010-06-22 12:00:00,58.01,58.01,57.91,57.91,9100.0,53.0858,53.0858,52.9943,52.9943,9100.0
2010-06-22 12:30:00,57.91,57.91,57.76,57.79,4600.0,52.9943,52.9943,52.857,52.8845,4600.0
2010-06-22 13:00:00,57.76,57.86,57.75,57.8,6000.0,52.857,52.9486,52.8479,52.8937,6000.0
2010-06-22 13:30:00,57.76,58.03,57.73,57.81,6500.0,52.857,53.1041,52.8296,52.9028,6500.0
2010-06-22 14:00:00,57.8,57.88,57.8,57.87,5500.0,52.8937,52.9669,52.8937,52.9577,5500.0
2010-06-22 14:30:00,57.86,57.86,57.4,57.4,10200.0,52.9486,52.9486,52.5276,52.5276,10200.0
2010-06-22 15:00:00,57.4,57.47,57.24,57.29,10400.0,52.5276,52.5917,52.3812,52.4269,10400.0
2010-06-22 15:30:00,57.24,57.31,56.85,56.97,21400.0,52.3812,52.4452,52.0243,52.1341,21400.0
2010-06-23 09:30:00,56.79,56.79,56.13,56.25,5800.0,51.9694,51.9694,51.3654,51.4752,5800.0
2010-06-23 10:00:00,56.21,56.27,55.89,56.11,8100.0,51.4386,51.4935,51.1458,51.3471,8100.0
2010-06-23 10:30:00,56.2,56.63,56.1,56.58,11100.0,51.4295,51.823,51.338,51.7772,11100.0
2010-06-23 11:00:00,56.49,56.64,56.42,56.54,2000.0,51.6949,51.8321,51.6308,51.7406,2000.0
2010-06-23 11:30:00,56.62,56.65,56.54,56.63,900.0,51.8138,51.8413,51.7406,51.823,900.0
2010-06-23 12:00:00,56.56,56.6,56.52,56.52,900.0,51.7589,51.7955,51.7223,51.7223,900.0
2010-06-23 12:30:00,56.52,56.61,56.48,56.49,2400.0,51.7223,51.8047,51.6857,51.6949,2400.0
2010-06-23 13:00:00,56.53,56.55,56.4,56.43,1300.0,51.7315,51.7498,51.6125,51.6399,1300.0
2010-06-23 13:30:00,56.44,56.52,56.39,56.5,2500.0,51.6491,51.7223,51.6033,51.704,2500.0
2010-06-23 14:00:00,56.42,56.51,56.32,56.37,2900.0,51.6308,51.7132,51.5393,51.585,2900.0
2010-06-23 14:30:00,56.48,56.66,55.84,55.97,15000.0,51.6857,51.8504,51.1,51.219,15000.0
2010-06-23 15:00:00,55.97,56.32,55.97,56.32,8800.0,51.219,51.5393,51.219,51.5393,8800.0
2010-06-23 15:30:00,56.27,56.41,56.11,56.17,11900.0,51.4935,51.6216,51.3471,51.402,11900.0
2010-06-24 09:30:00,55.88,56.39,55.76,55.82,6500.0,51.1366,51.6033,51.0268,51.0817,6500.0
2010-06-24 10:00:00,55.73,56.12,55.73,56.12,2800.0,50.9994,51.3563,50.9994,51.3563,2800.0
2010-06-24 10:30:00,56.06,56.13,55.54,55.57,7700.0,51.3014,51.3654,50.8255,50.8529,7700.0
2010-06-24 11:00:00,55.57,55.66,55.42,55.66,2400.0,50.8529,50.9353,50.7157,50.9353,2400.0
2010-06-24 11:30:00,55.66,56.04,55.64,55.87,1700.0,50.9353,51.283,50.917,51.1275,1700.0
2010-06-24 12:00:00,55.87,56.0,55.76,55.78,1700.0,51.1275,51.2464,51.0268,51.0451,1700.0
2010-06-24 12:30:00,55.77,55.77,55.51,55.66,2600.0,51.036,51.036,50.798,50.9353,2600.0
2010-06-24 13:00:00,55.67,56.07,55.67,55.97,2700.0,50.9445,51.3105,50.9445,51.219,2700.0
2010-06-24 13:30:00,55.87,55.93,55.69,55.92,7100.0,51.1275,51.1824,50.9628,51.1732,7100.0
2010-06-24 14:00:00,56.0,56.0,55.84,55.91,2900.0,51.2464,51.2464,51.1,51.1641,2900.0
2010-06-24 14:30:00,55.91,55.91,55.58,55.75,5000.0,51.1641,51.1641,50.8621,51.0177,5000.0
2010-06-24 15:00:00,55.73,55.84,55.43,55.75,5100.0,50.9994,51.1,50.7248,51.0177,5100.0
2010-06-24 15:30:00,55.66,55.66,55.38,55.42,12800.0,50.9353,50.9353,50.6791,50.7157,12800.0
2010-06-25 09:30:00,55.59,55.59,55.15,55.4,7500.0,50.8712,50.8712,50.4686,50.6974,7500.0
2010-06-25 10:00:00,55.52,55.6,55.36,55.47,2900.0,50.8072,50.8804,50.6608,50.7614,2900.0
2010-06-25 10:30:00,55.5,55.84,55.49,55.63,3700.0,50.7889,51.1,50.7797,50.9079,3700.0
2010-06-25 11:00:00,55.74,55.92,55.74,55.89,1900.0,51.0085,51.1732,51.0085,51.1458,1900.0
2010-06-25 11:30:00,56.01,56.09,55.83,56.05,3900.0,51.2556,51.3288,51.0909,51.2922,3900.0
2010-06-25 12:00:00,56.03,56.11,55.88,56.06,6100.0,51.2739,51.3471,51.1366,51.3014,6100.0
2010-06-25 12:30:00,56.06,56.14,55.89,56.02,2300.0,51.3014,51.3746,51.1458,51.2647,2300.0
2010-06-25 13:00:00,56.0,56.23,55.94,56.23,3800.0,51.2464,51.4569,51.1915,51.4569,3800.0
2010-06-25 13:30:00,56.27,56.4,56.16,56.16,5800.0,51.4935,51.6125,51.3929,51.3929,5800.0
2010-06-25 14:00:00,56.17,56.24,55.94,56.03,2100.0,51.402,51.4661,51.1915,51.2739,2100.0
2010-06-25 14:30:00,56.03,56.22,56.0,56.06,5300.0,51.2739,51.4478,51.2464,51.3014,5300.0
2010-06-25 15:00:00,56.07,56.14,55.94,55.99,3800.0,51.3105,51.3746,51.1915,51.2373,3800.0
2010-06-25 15:30:00,56.0,56.18,55.53,55.95,27700.0,51.2464,51.4112,50.8163,51.2007,27700.0
2010-06-28 09:30:00,55.83,55.89,55.33,55.33,5700.0,51.0909,51.1458,50.6333,50.6333,5700.0
2010-06-28 10:00:00,55.42,55.68,55.42,55.67,5500.0,50.7157,50.9536,50.7157,50.9445,5500.0
2010-06-28 10:30:00,55.63,55.72,55.45,55.72,10400.0,50.9079,50.9902,50.7431,50.9902,10400.0
2010-06-28 11:00:00,55.72,56.16,55.72,56.16,4000.0,50.9902,51.3929,50.9902,51.3929,4000.0
2010-06-28 11:30:00,56.22,56.34,55.88,55.88,5700.0,51.4478,51.5576,51.1366,51.1366,5700.0
2010-06-28 12:00:00,55.89,55.93,55.62,55.69,4000.0,51.1458,51.1824,50.8987,50.9628,4000.0
2010-06-28 12:30:00,55.76,55.76,55.62,55.66,1400.0,51.0268,51.0268,50.8987,50.9353,1400.0
2010-06-28 13:00:00,55.74,55.74,55.56,55.62,5700.0,51.0085,51.0085,50.8438,50.8987,5700.0
2010-06-28 13:30:00,55.55,55.66,55.46,55.62,9500.0,50.8346,50.9353,50.7523,50.8987,9500.0
2010-06-28 14:00:00,55.56,55.68,55.49,55.49,8900.0,50.8438,50.9536,50.7797,50.7797,8900.0
2010-06-28 14:30:00,55.49,55.73,55.46,55.7,8200.0,50.7797,50.9994,50.7523,50.9719,8200.0
2010-06-28 15:00:00,55.69,55.77,55.64,55.74,3700.0,50.9628,51.036,50.917,51.0085,3700.0
2010-06-28 15:30:00,55.72,55.79,55.44,55.48,16300.0,50.9902,51.0543,50.734,50.7706,16300.0
2010-06-29 09:30:00,54.8,54.91,54.5,54.58,11600.0,50.1483,50.249,49.8738,49.947,11600.0
2010-06-29 10:00:00,54.56,54.76,54.5,54.5,16700.0,49.9287,50.1117,49.8738,49.8738,16700.0
2010-06-29 10:30:00,54.5,54.95,54.35,54.95,11300.0,49.8738,50.2856,49.7365,50.2856,11300.0
2010-06-29 11:00:00,54.93,55.06,54.89,54.97,4000.0,50.2673,50.3862,50.2307,50.3039,4000.0
2010-06-29 11:30:00,54.97,55.2,54.68,55.0,8700.0,50.3039,50.5144,50.0385,50.3313,8700.0
2010-06-29 12:00:00,54.98,54.98,54.74,54.86,5400.0,50.313,50.313,50.0934,50.2032,5400.0
2010-06-29 12:30:00,54.85,54.97,54.84,54.97,2100.0,50.1941,50.3039,50.1849,50.3039,2100.0
2010-06-29 13:00:00,54.92,54.95,54.81,54.81,3800.0,50.2581,50.2856,50.1575,50.1575,3800.0
2010-06-29 13:30:00,54.73,54.97,54.73,54.9,5500.0,50.0842,50.3039,50.0842,50.2398,5500.0
2010-06-29 14:00:00,54.84,55.04,54.79,55.04,4400.0,50.1849,50.3679,50.1392,50.3679,4400.0
2010-06-29 14:30:00,55.04,55.04,54.72,54.72,6900.0,50.3679,50.3679,50.0751,50.0751,6900.0
2010-06-29 15:00:00,54.65,54.93,54.64,54.74,13000.0,50.011,50.2673,50.0019,50.0934,13000.0
2010-06-29 15:30:00,54.69,54.89,54.27,54.61,27100.0,50.0476,50.2307,49.6633,49.9744,27100.0
2010-06-30 09:30:00,54.74,54.93,54.2,54.81,7400.0,50.0934,50.2673,49.5992,50.1575,7400.0
2010-06-30 10:00:00,54.8,54.81,54.61,54.8,7200.0,50.1483,50.1575,49.9744,50.1483,7200.0
2010-06-30 10:30:00,54.79,55.23,54.79,55.15,5200.0,50.1392,50.5418,50.1392,50.4686,5200.0
2010-06-30 11:00:00,55.22,55.34,55.13,55.24,7800.0,50.5327,50.6425,50.4503,50.551,7800.0
2010-06-30 11:30:00,55.25,55.71,55.25,55.7,4300.0,50.5601,50.9811,50.5601,50.9719,4300.0
2010-06-30 12:00:00,55.55,55.55,55.3,55.44,2700.0,50.8346,50.8346,50.6059,50.734,2700.0
2010-06-30 12:30:00,55.41,55.54,55.31,55.53,10900.0,50.7065,50.8255,50.615,50.8163,10900.0
2010-06-30 13:00:00,55.5,55.57,55.37,55.57,2500.0,50.7889,50.8529,50.6699,50.8529,2500.0
2010-06-30 13:30:00,55.5,55.5,55.27,55.31,3000.0,50.7889,50.7889,50.5784,50.615,3000.0
2010-06-30 14:00:00,55.36,55.51,55.32,55.35,10900.0,50.6608,50.798,50.6242,50.6516,10900.0
2010-06-30 14:30:00,55.33,55.34,55.2,55.21,3300.0,50.6333,50.6425,50.5144,50.5235,3300.0
2010-06-30 15:00:00,55.19,55.32,55.0,55.07,11600.0,50.5052,50.6242,50.3313,50.3954,11600.0
2010-06-30 15:30:00,55.08,55.1,54.53,54.64,38600.0,50.4045,50.4228,49.9012,50.0019,38600.0
2010-07-01 09:30:00,54.39,54.39,52.9,53.02,27100.0,49.7731,49.7731,48.4096,48.5194,27100.0
2010-07-01 10:00:00,52.99,53.24,52.76,53.13,12100.0,48.4919,48.7207,48.2815,48.6201,12100.0
2010-07-01 10:30:00,53.1,53.1,52.66,52.88,5600.0,48.5926,48.5926,48.19,48.3913,5600.0
2010-07-01 11:00:00,52.74,53.18,52.63,53.18,4700.0,48.2632,48.6658,48.1625,48.6658,4700.0
2010-07-01 11:30:00,53.24,53.48,52.93,52.93,6600.0,48.7207,48.9404,48.437,48.437,6600.0
2010-07-01 12:00:00,52.84,52.88,52.69,52.76,5900.0,48.3547,48.3913,48.2174,48.2815,5900.0
2010-07-01 12:30:00,52.8,53.32,52.78,53.17,5900.0,48.3181,48.7939,48.2998,48.6567,5900.0
2010-07-01 13:00:00,53.14,53.44,53.14,53.36,1400.0,48.6292,48.9037,48.6292,48.8305,1400.0
2010-07-01 13:30:00,53.31,53.5,53.31,53.47,3400.0,48.7848,48.9587,48.7848,48.9312,3400.0
2010-07-01 14:00:00,53.42,53.52,53.39,53.39,1900.0,48.8854,48.977,48.858,48.858,1900.0
2010-07-01 14:30:00,53.33,53.33,53.02,53.17,4500.0,48.8031,48.8031,48.5194,48.6567,4500.0
2010-07-01 15:00:00,53.22,53.46,53.22,53.36,7100.0,48.7024,48.9221,48.7024,48.8305,7100.0
2010-07-01 15:30:00,53.42,53.56,53.26,53.35,22700.0,48.8854,49.0136,48.739,48.8214,22700.0
2010-07-02 09:30:00,53.55,53.55,52.92,53.02,8900.0,49.0044,49.0044,48.4279,48.5194,8900.0
2010-07-02 10:00:00,53.03,53.27,52.77,53.04,5200.0,48.5286,48.7482,48.2906,48.5377,5200.0
2010-07-02 10:30:00,53.05,53.06,52.87,52.91,3200.0,48.5469,48.556,48.3821,48.4187,3200.0
2010-07-02 11:00:00,52.95,53.01,52.67,52.69,3600.0,48.4553,48.5102,48.1991,48.2174,3600.0
2010-07-02 11:30:00,52.61,52.61,52.34,52.53,6800.0,48.1442,48.1442,47.8971,48.071,6800.0
2010-07-02 12:00:00,52.58,52.69,52.48,52.69,2300.0,48.1168,48.2174,48.0252,48.2174,2300.0
2010-07-02 12:30:00,52.63,52.63,52.39,52.45,6600.0,48.1625,48.1625,47.9429,47.9978,6600.0
2010-07-02 13:00:00,52.49,52.57,52.29,52.31,3700.0,48.0344,48.1076,47.8514,47.8697,3700.0
2010-07-02 13:30:00,52.31,52.63,52.3,52.63,5600.0,47.8697,48.1625,47.8605,48.1625,5600.0
2010-07-02 14:00:00,52.59,52.65,52.42,52.47,8800.0,48.1259,48.1808,47.9703,48.0161,8800.0
2010-07-02 14:30:00,52.49,52.53,52.35,52.42,6100.0,48.0344,48.071,47.9063,47.9703,6100.0
2010-07-02 15:00:00,52.46,52.73,52.36,52.68,6200.0,48.0069,48.254,47.9154,48.2083,6200.0
2010-07-02 15:30:00,52.64,52.86,52.43,52.43,14200.0,48.1717,48.373,47.9795,47.9795,14200.0
2010-07-06 09:30:00,53.27,53.4,52.96,53.19,7700.0,48.7482,48.8671,48.4645,48.675,7700.0
2010-07-06 10:00:00,53.19,53.33,52.77,53.24,13100.0,48.675,48.8031,48.2906,48.7207,13100.0
2010-07-06 10:30:00,53.18,53.42,53.12,53.25,3300.0,48.6658,48.8854,48.6109,48.7299,3300.0
2010-07-06 11:00:00,53.16,53.16,52.92,52.92,2600.0,48.6475,48.6475,48.4279,48.4279,2600.0
2010-07-06 11:30:00,52.95,53.05,52.91,52.91,1000.0,48.4553,48.5469,48.4187,48.4187,1000.0
2010-07-06 12:00:00,52.99,53.06,52.67,52.67,2500.0,48.4919,48.556,48.1991,48.1991,2500.0
2010-07-06 12:30:00,52.64,52.64,52.31,52.31,3900.0,48.1717,48.1717,47.8697,47.8697,3900.0
2010-07-06 13:00:00,52.37,52.46,52.19,52.32,5700.0,47.9246,48.0069,47.7599,47.8788,5700.0
2010-07-06 13:30:00,52.37,52.41,52.11,52.17,6700.0,47.9246,47.9612,47.6866,47.7416,6700.0
2010-07-06 14:00:00,52.21,52.28,52.0,52.11,11600.0,47.7782,47.8422,47.586,47.6866,11600.0
2010-07-06 14:30:00,52.17,52.28,52.01,52.01,5800.0,47.7416,47.8422,47.5951,47.5951,5800.0
2010-07-06 15:00:00,52.03,52.11,51.73,52.01,16600.0,47.6134,47.6866,47.3389,47.5951,16600.0
2010-07-06 15:30:00,52.01,52.13,51.84,51.99,25100.0,47.5951,47.7049,47.4396,47.5768,25100.0
2010-07-07 09:30:00,52.01,52.3,51.78,51.84,5700.0,47.5951,47.8605,47.3847,47.4396,5700.0
2010-07-07 10:00:00,51.85,52.49,51.85,52.23,27000.0,47.4487,48.0344,47.4487,47.7965,27000.0
2010-07-07 10:30:00,52.37,52.78,52.37,52.78,4100.0,47.9246,48.2998,47.9246,48.2998,4100.0
2010-07-07 11:00:00,52.75,52.76,52.32,52.32,2500.0,48.2723,48.2815,47.8788,47.8788,2500.0
2010-07-07 11:30:00,52.36,52.4,52.19,52.24,2100.0,47.9154,47.952,47.7599,47.8056,2100.0
2010-07-07 12:00:00,52.22,52.43,52.22,52.43,4000.0,47.7873,47.9795,47.7873,47.9795,4000.0
2010-07-07 12:30:00,52.52,52.6,52.5,52.5,1500.0,48.0618,48.1351,48.0435,48.0435,1500.0
2010-07-07 13:00:00,52.52,52.7,52.43,52.7,1500.0,48.0618,48.2266,47.9795,48.2266,1500.0
2010-07-07 13:30:00,52.67,52.68,52.57,52.63,2400.0,48.1991,48.2083,48.1076,48.1625,2400.0
2010-07-07 14:00:00,52.74,52.8,52.72,52.79,2500.0,48.2632,48.3181,48.2449,48.3089,2500.0
2010-07-07 14:30:00,52.79,53.07,52.74,53.07,6900.0,48.3089,48.5652,48.2632,48.5652,6900.0
2010-07-07 15:00:00,53.06,53.36,53.01,53.33,15400.0,48.556,48.8305,48.5102,48.8031,15400.0
2010-07-07 15:30:00,53.32,53.78,53.27,53.71,38100.0,48.7939,49.2149,48.7482,49.1508,38100.0
2010-07-08 09:30:00,54.06,54.12,53.77,53.98,3100.0,49.4711,49.526,49.2057,49.3979,3100.0
2010-07-08 10:00:00,54.07,54.45,54.07,54.28,3700.0,49.4803,49.828,49.4803,49.6724,3700.0
2010-07-08 10:30:00,54.28,54.34,54.11,54.13,3000.0,49.6724,49.7274,49.5169,49.5352,3000.0
2010-07-08 11:00:00,54.11,54.22,53.95,54.2,4300.0,49.5169,49.6175,49.3705,49.5992,4300.0
2010-07-08 11:30:00,54.12,54.2,53.78,53.83,3900.0,49.526,49.5992,49.2149,49.2606,3900.0
2010-07-08 12:00:00,53.8,53.94,53.78,53.88,2100.0,49.2332,49.3613,49.2149,49.3064,2100.0
2010-07-08 12:30:00,53.92,54.02,53.8,53.91,4300.0,49.343,49.4345,49.2332,49.3339,4300.0
2010-07-08 13:00:00,54.0,54.0,53.91,53.96,1200.0,49.4162,49.4162,49.3339,49.3796,1200.0
2010-07-08 13:30:00,53.95,54.18,53.87,54.06,6800.0,49.3705,49.5809,49.2972,49.4711,6800.0
2010-07-08 14:00:00,54.07,54.14,53.83,54.0,4000.0,49.4803,49.5443,49.2606,49.4162,4000.0
2010-07-08 14:30:00,53.92,54.26,53.85,54.09,7400.0,49.343,49.6541,49.2789,49.4986,7400.0
2010-07-08 15:00:00,54.05,54.15,53.86,54.07,9000.0,49.462,49.5535,49.2881,49.4803,9000.0
2010-07-08 15:30:00,54.15,54.3,54.07,54.19,15400.0,49.5535,49.6907,49.4803,49.5901,15400.0
2010-07-09 09:30:00,54.31,54.37,54.16,54.16,1200.0,49.6999,49.7548,49.5626,49.5626,1200.0
2010-07-09 10:00:00,54.1,54.12,53.95,54.0,3600.0,49.5077,49.526,49.3705,49.4162,3600.0
2010-07-09 10:30:00,54.04,54.23,54.04,54.2,1000.0,49.4528,49.6267,49.4528,49.5992,1000.0
2010-07-09 11:00:00,54.19,54.19,53.94,53.98,800.0,49.5901,49.5901,49.3613,49.3979,800.0
2010-07-09 11:30:00,54.08,54.13,53.98,53.99,900.0,49.4894,49.5352,49.3979,49.4071,900.0
2010-07-09 12:00:00,53.91,54.06,53.91,53.97,600.0,49.3339,49.4711,49.3339,49.3888,600.0
2010-07-09 12:30:00,53.92,53.94,53.79,53.83,3900.0,49.343,49.3613,49.224,49.2606,3900.0
2010-07-09 13:00:00,53.87,53.89,53.71,53.83,1800.0,49.2972,49.3156,49.1508,49.2606,1800.0
2010-07-09 13:30:00,53.8,53.8,53.68,53.72,2900.0,49.2332,49.2332,49.1234,49.16,2900.0
2010-07-09 14:00:00,53.71,53.71,53.5,53.5,3000.0,49.1508,49.1508,48.9587,48.9587,3000.0
2010-07-09 14:30:00,53.5,53.6,53.46,53.58,16300.0,48.9587,49.0502,48.9221,49.0319,16300.0
2010-07-09 15:00:00,53.6,53.6,53.4,53.5,10300.0,49.0502,49.0502,48.8671,48.9587,10300.0
2010-07-09 15:30:00,53.5,53.65,53.47,53.53,36500.0,48.9587,49.0959,48.9312,48.9861,36500.0
2010-07-12 09:30:00,53.49,53.64,53.18,53.41,3400.0,48.9495,49.0868,48.6658,48.8763,3400.0
2010-07-12 10:00:00,53.42,53.45,53.28,53.28,3600.0,48.8854,48.9129,48.7573,48.7573,3600.0
2010-07-12 10:30:00,53.28,53.38,53.14,53.14,3200.0,48.7573,48.8488,48.6292,48.6292,3200.0
2010-07-12 11:00:00,53.07,53.07,52.73,52.99,4300.0,48.5652,48.5652,48.254,48.4919,4300.0
2010-07-12 11:30:00,53.02,53.05,52.89,52.9,1400.0,48.5194,48.5469,48.4004,48.4096,1400.0
2010-07-12 12:00:00,52.96,53.11,52.94,52.95,3300.0,48.4645,48.6018,48.4462,48.4553,3300.0
2010-07-12 12:30:00,52.98,53.05,52.94,52.94,2200.0,48.4828,48.5469,48.4462,48.4462,2200.0
2010-07-12 13:00:00,52.93,53.21,52.84,53.21,1500.0,48.437,48.6933,48.3547,48.6933,1500.0
2010-07-12 13:30:00,53.22,53.3,53.09,53.3,2400.0,48.7024,48.7756,48.5835,48.7756,2400.0
2010-07-12 14:00:00,53.26,53.34,53.14,53.16,5600.0,48.739,48.8122,48.6292,48.6475,5600.0
2010-07-12 14:30:00,53.15,53.31,53.13,53.28,4500.0,48.6384,48.7848,48.6201,48.7573,4500.0
2010-07-12 15:00:00,53.28,53.3,53.13,53.21,7100.0,48.7573,48.7756,48.6201,48.6933,7100.0
2010-07-12 15:30:00,53.24,53.29,52.97,53.05,9900.0,48.7207,48.7665,48.4736,48.5469,9900.0
2010-07-13 09:30:00,53.73,54.0,53.42,54.0,10800.0,49.1691,49.4162,48.8854,49.4162,10800.0
2010-07-13 10:00:00,53.97,54.2,53.87,53.94,5100.0,49.3888,49.5992,49.2972,49.3613,5100.0
2010-07-13 10:30:00,53.88,53.94,53.82,53.9,2100.0,49.3064,49.3613,49.2515,49.3247,2100.0
2010-07-13 11:00:00,53.85,54.19,53.78,54.05,2700.0,49.2789,49.5901,49.2149,49.462,2700.0
2010-07-13 11:30:00,54.13,54.53,54.13,54.48,6900.0,49.5352,49.9012,49.5352,49.8555,6900.0
2010-07-13 12:00:00,54.41,54.69,54.41,54.67,5000.0,49.7914,50.0476,49.7914,50.0293,5000.0
2010-07-13 12:30:00,54.75,54.76,54.69,54.71,2000.0,50.1026,50.1117,50.0476,50.0659,2000.0
2010-07-13 13:00:00,54.67,54.69,54.55,54.56,2700.0,50.0293,50.0476,49.9195,49.9287,2700.0
2010-07-13 13:30:00,54.59,54.82,54.59,54.74,6700.0,49.9561,50.1666,49.9561,50.0934,6700.0
2010-07-13 14:00:00,54.75,54.92,54.74,54.74,8500.0,50.1026,50.2581,50.0934,50.0934,8500.0
2010-07-13 14:30:00,54.7,54.95,54.68,54.95,8700.0,50.0568,50.2856,50.0385,50.2856,8700.0
2010-07-13 15:00:00,54.94,55.18,54.9,55.16,10100.0,50.2764,50.496,50.2398,50.4777,10100.0
2010-07-13 15:30:00,55.16,55.35,55.08,55.17,21900.0,50.4777,50.6516,50.4045,50.4869,21900.0
2010-07-14 09:30:00,55.13,55.13,54.61,54.62,5300.0,50.4503,50.4503,49.9744,49.9836,5300.0
2010-07-14 10:00:00,54.55,54.86,54.5,54.81,7000.0,49.9195,50.2032,49.8738,50.1575,7000.0
2010-07-14 10:30:00,54.83,54.84,54.78,54.83,2300.0,50.1758,50.1849,50.13,50.1758,2300.0
2010-07-14 11:00:00,54.83,54.99,54.81,54.92,5300.0,50.1758,50.3222,50.1575,50.2581,5300.0
2010-07-14 11:30:00,55.03,55.11,54.99,55.07,4800.0,50.3588,50.432,50.3222,50.3954,4800.0
2010-07-14 12:00:00,55.06,55.13,54.88,55.13,4100.0,50.3862,50.4503,50.2215,50.4503,4100.0
2010-07-14 12:30:00,55.12,55.21,54.98,54.98,4700.0,50.4411,50.5235,50.313,50.313,4700.0
2010-07-14 13:00:00,54.97,55.08,54.89,55.05,15300.0,50.3039,50.4045,50.2307,50.3771,15300.0
2010-07-14 13:30:00,55.05,55.19,54.83,54.86,10800.0,50.3771,50.5052,50.1758,50.2032,10800.0
2010-07-14 14:00:00,54.85,54.85,54.41,54.43,9600.0,50.1941,50.1941,49.7914,49.8097,9600.0
2010-07-14 14:30:00,54.4,54.55,54.34,54.35,13000.0,49.7823,49.9195,49.7274,49.7365,13000.0
2010-07-14 15:00:00,54.35,54.48,54.35,54.39,10900.0,49.7365,49.8555,49.7365,49.7731,10900.0
2010-07-14 15:30:00,54.38,54.46,54.26,54.34,45500.0,49.764,49.8372,49.6541,49.7274,45500.0
2010-07-15 09:30:00,54.55,54.55,54.18,54.39,7000.0,49.9195,49.9195,49.5809,49.7731,7000.0
2010-07-15 10:00:00,54.32,54.32,53.76,53.86,9500.0,49.7091,49.7091,49.1966,49.2881,9500.0
2010-07-15 10:30:00,53.89,54.0,53.72,53.72,4300.0,49.3156,49.4162,49.16,49.16,4300.0
2010-07-15 11:00:00,53.77,53.79,53.59,53.69,8300.0,49.2057,49.224,49.041,49.1325,8300.0
2010-07-15 11:30:00,53.69,53.94,53.63,53.87,4200.0,49.1325,49.3613,49.0776,49.2972,4200.0
2010-07-15 12:00:00,53.85,53.85,53.5,53.5,2700.0,49.2789,49.2789,48.9587,48.9587,2700.0
2010-07-15 12:30:00,53.54,53.65,53.49,53.63,7500.0,48.9953,49.0959,48.9495,49.0776,7500.0
2010-07-15 13:00:00,53.63,53.9,53.63,53.82,6600.0,49.0776,49.3247,49.0776,49.2515,6600.0
2010-07-15 13:30:00,53.8,53.85,53.67,53.75,5300.0,49.2332,49.2789,49.1142,49.1874,5300.0
2010-07-15 14:00:00,53.77,53.85,53.7,53.81,4800.0,49.2057,49.2789,49.1417,49.2423,4800.0
2010-07-15 14:30:00,53.82,53.9,53.67,53.68,5800.0,49.2515,49.3247,49.1142,49.1234,5800.0
2010-07-15 15:00:00,53.65,53.76,53.47,53.57,15200.0,49.0959,49.1966,48.9312,49.0227,15200.0
2010-07-15 15:30:00,53.57,53.89,53.49,53.75,36800.0,49.0227,49.3156,48.9495,49.1874,36800.0
2010-07-16 09:30:00,53.43,53.69,53.38,53.53,24100.0,48.8946,49.1325,48.8488,48.9861,24100.0
2010-07-16 10:00:00,53.48,53.51,53.31,53.43,8800.0,48.9404,48.9678,48.7848,48.8946,8800.0
2010-07-16 10:30:00,53.39,53.64,53.35,53.64,2300.0,48.858,49.0868,48.8214,49.0868,2300.0
2010-07-16 11:00:00,53.73,53.73,53.55,53.64,3700.0,49.1691,49.1691,49.0044,49.0868,3700.0
2010-07-16 11:30:00,53.62,53.62,53.48,53.5,4300.0,49.0685,49.0685,48.9404,48.9587,4300.0
2010-07-16 12:00:00,53.44,53.48,53.21,53.29,2600.0,48.9037,48.9404,48.6933,48.7665,2600.0
2010-07-16 12:30:00,53.36,53.41,53.3,53.3,4000.0,48.8305,48.8763,48.7756,48.7756,4000.0
2010-07-16 13:00:00,53.32,53.41,53.3,53.34,3900.0,48.7939,48.8763,48.7756,48.8122,3900.0
2010-07-16 13:30:00,53.33,53.47,53.32,53.44,11600.0,48.8031,48.9312,48.7939,48.9037,11600.0
2010-07-16 14:00:00,53.44,53.44,53.24,53.31,5000.0,48.9037,48.9037,48.7207,48.7848,5000.0
2010-07-16 14:30:00,53.21,53.37,53.21,53.33,10600.0,48.6933,48.8397,48.6933,48.8031,10600.0
2010-07-16 15:00:00,53.3,53.38,53.14,53.38,17700.0,48.7756,48.8488,48.6292,48.8488,17700.0
2010-07-16 15:30:00,53.39,53.63,53.37,53.53,29000.0,48.858,49.0776,48.8397,48.9861,29000.0
2010-07-19 09:30:00,53.73,53.86,53.41,53.49,9200.0,49.1691,49.2881,48.8763,48.9495,9200.0
2010-07-19 10:00:00,53.48,53.55,53.12,53.42,15600.0,48.9404,49.0044,48.6109,48.8854,15600.0
2010-07-19 10:30:00,53.35,53.46,53.05,53.19,11300.0,48.8214,48.9221,48.5469,48.675,11300.0
2010-07-19 11:00:00,53.31,53.6,53.31,53.54,3800.0,48.7848,49.0502,48.7848,48.9953,3800.0
2010-07-19 11:30:00,53.52,53.58,53.42,53.57,2100.0,48.977,49.0319,48.8854,49.0227,2100.0
2010-07-19 12:00:00,53.58,53.58,53.38,53.53,3100.0,49.0319,49.0319,48.8488,48.9861,3100.0
2010-07-19 12:30:00,53.52,53.61,53.47,53.54,2200.0,48.977,49.0593,48.9312,48.9953,2200.0
2010-07-19 13:00:00,53.54,53.54,53.29,53.32,2500.0,48.9953,48.9953,48.7665,48.7939,2500.0
2010-07-19 13:30:00,53.35,53.39,53.16,53.17,3000.0,48.8214,48.858,48.6475,48.6567,3000.0
2010-07-19 14:00:00,53.19,53.38,53.19,53.3,3900.0,48.675,48.8488,48.675,48.7756,3900.0
2010-07-19 14:30:00,53.3,53.5,53.27,53.45,4700.0,48.7756,48.9587,48.7482,48.9129,4700.0
2010-07-19 15:00:00,53.45,53.63,53.34,53.36,9100.0,48.9129,49.0776,48.8122,48.8305,9100.0
2010-07-19 15:30:00,53.39,53.56,53.34,53.54,12700.0,48.858,49.0136,48.8122,48.9953,12700.0
2010-07-20 09:30:00,53.1,53.19,52.65,53.03,6100.0,48.5926,48.675,48.1808,48.5286,6100.0
2010-07-20 10:00:00,53.05,53.08,52.83,53.03,7600.0,48.5469,48.5743,48.3455,48.5286,7600.0
2010-07-20 10:30:00,53.03,53.12,53.0,53.04,3100.0,48.5286,48.6109,48.5011,48.5377,3100.0
2010-07-20 11:00:00,53.04,53.2,53.04,53.14,3900.0,48.5377,48.6841,48.5377,48.6292,3900.0
2010-07-20 11:30:00,53.16,53.16,52.99,53.07,2100.0,48.6475,48.6475,48.4919,48.5652,2100.0
2010-07-20 12:00:00,53.03,53.13,52.91,52.96,2900.0,48.5286,48.6201,48.4187,48.4645,2900.0
2010-07-20 12:30:00,52.92,53.08,52.92,53.06,2600.0,48.4279,48.5743,48.4279,48.556,2600.0
2010-07-20 13:00:00,53.08,53.1,53.02,53.04,4500.0,48.5743,48.5926,48.5194,48.5377,4500.0
2010-07-20 13:30:00,53.05,53.35,53.05,53.33,23600.0,48.5469,48.8214,48.5469,48.8031,23600.0
2010-07-20 14:00:00,53.35,53.37,53.18,53.32,3600.0,48.8214,48.8397,48.6658,48.7939,3600.0
2010-07-20 14:30:00,53.34,53.56,53.34,53.51,6800.0,48.8122,49.0136,48.8122,48.9678,6800.0
2010-07-20 15:00:00,53.51,53.77,53.51,53.63,66300.0,48.9678,49.2057,48.9678,49.0776,66300.0
2010-07-20 15:30:00,53.63,54.18,53.63,54.13,21600.0,49.0776,49.5809,49.0776,49.5352,21600.0
2010-07-21 09:30:00,54.38,54.38,53.72,53.91,6600.0,49.764,49.764,49.16,49.3339,6600.0
2010-07-21 10:00:00,53.79,54.04,53.61,54.0,7500.0,49.224,49.4528,49.0593,49.4162,7500.0
2010-07-21 10:30:00,54.01,54.02,53.74,53.93,4100.0,49.4254,49.4345,49.1783,49.3522,4100.0
2010-07-21 11:00:00,53.87,53.87,53.5,53.6,2500.0,49.2972,49.2972,48.9587,49.0502,2500.0
2010-07-21 11:30:00,53.64,53.64,53.52,53.53,3200.0,49.0868,49.0868,48.977,48.9861,3200.0
2010-07-21 12:00:00,53.59,53.76,53.56,53.61,3700.0,49.041,49.1966,49.0136,49.0593,3700.0
2010-07-21 12:30:00,53.6,53.67,53.45,53.45,6900.0,49.0502,49.1142,48.9129,48.9129,6900.0
2010-07-21 13:00:00,53.45,53.62,53.43,53.53,3800.0,48.9129,49.0685,48.8946,48.9861,3800.0
2010-07-21 13:30:00,53.56,53.81,53.56,53.74,3300.0,49.0136,49.2423,49.0136,49.1783,3300.0
2010-07-21 14:00:00,53.69,53.69,52.98,53.14,8700.0,49.1325,49.1325,48.4828,48.6292,8700.0
2010-07-21 14:30:00,53.14,53.14,52.79,52.79,9000.0,48.6292,48.6292,48.3089,48.3089,9000.0
2010-07-21 15:00:00,52.86,53.17,52.74,52.96,9700.0,48.373,48.6567,48.2632,48.4645,9700.0
2010-07-21 15:30:00,52.92,53.06,52.73,52.78,16600.0,48.4279,48.556,48.254,48.2998,16600.0
2010-07-22 09:30:00,53.41,53.48,53.12,53.34,3400.0,48.8763,48.9404,48.6109,48.8122,3400.0
2010-07-22 10:00:00,53.43,53.63,53.3,53.42,8200.0,48.8946,49.0776,48.7756,48.8854,8200.0
2010-07-22 10:30:00,53.41,53.69,53.34,53.67,4500.0,48.8763,49.1325,48.8122,49.1142,4500.0
2010-07-22 11:00:00,53.54,53.54,53.43,53.47,2600.0,48.9953,48.9953,48.8946,48.9312,2600.0
2010-07-22 11:30:00,53.47,53.47,53.23,53.24,1500.0,48.9312,48.9312,48.7116,48.7207,1500.0
2010-07-22 12:00:00,53.29,53.41,53.25,53.3,4400.0,48.7665,48.8763,48.7299,48.7756,4400.0
2010-07-22 12:30:00,53.3,53.35,53.27,53.35,2000.0,48.7756,48.8214,48.7482,48.8214,2000.0
2010-07-22 13:00:00,53.35,53.38,53.22,53.22,4000.0,48.8214,48.8488,48.7024,48.7024,4000.0
2010-07-22 13:30:00,53.17,53.17,52.99,52.99,4200.0,48.6567,48.6567,48.4919,48.4919,4200.0
2010-07-22 14:00:00,53.03,53.17,53.0,53.02,10700.0,48.5286,48.6567,48.5011,48.5194,10700.0
2010-07-22 14:30:00,53.07,53.07,52.74,52.78,15900.0,48.5652,48.5652,48.2632,48.2998,15900.0
2010-07-22 15:00:00,52.87,53.05,52.87,52.95,8000.0,48.3821,48.5469,48.3821,48.4553,8000.0
2010-07-22 15:30:00,52.94,53.0,52.69,52.97,44300.0,48.4462,48.5011,48.2174,48.4736,44300.0
2010-07-23 09:30:00,52.8,53.0,52.71,52.94,8100.0,48.3181,48.5011,48.2357,48.4462,8100.0
2010-07-23 10:00:00,52.9,53.03,52.8,53.0,11900.0,48.4096,48.5286,48.3181,48.5011,11900.0
2010-07-23 10:30:00,53.0,53.17,52.97,53.17,7700.0,48.5011,48.6567,48.4736,48.6567,7700.0
2010-07-23 11:00:00,53.11,53.22,52.94,52.94,5200.0,48.6018,48.7024,48.4462,48.4462,5200.0
2010-07-23 11:30:00,52.99,53.2,52.94,52.95,13100.0,48.4919,48.6841,48.4462,48.4553,13100.0
2010-07-23 12:00:00,52.95,53.04,52.84,53.03,4300.0,48.4553,48.5377,48.3547,48.5286,4300.0
2010-07-23 12:30:00,53.03,53.06,52.94,52.97,5800.0,48.5286,48.556,48.4462,48.4736,5800.0
2010-07-23 13:00:00,53.07,53.5,52.99,53.5,14100.0,48.5652,48.9587,48.4919,48.9587,14100.0
2010-07-23 13:30:00,53.5,53.65,53.39,53.5,10400.0,48.9587,49.0959,48.858,48.9587,10400.0
2010-07-23 14:00:00,53.48,53.5,53.35,53.47,5300.0,48.9404,48.9587,48.8214,48.9312,5300.0
2010-07-23 14:30:00,53.42,53.62,53.39,53.55,11500.0,48.8854,49.0685,48.858,49.0044,11500.0
2010-07-23 15:00:00,53.51,53.62,53.4,53.43,6600.0,48.9678,49.0685,48.8671,48.8946,6600.0
2010-07-23 15:30:00,53.44,53.78,53.36,53.7,16600.0,48.9037,49.2149,48.8305,49.1417,16600.0
2010-07-26 09:30:00,53.96,54.17,53.86,53.96,4000.0,49.3796,49.5718,49.2881,49.3796,4000.0
2010-07-26 10:00:00,54.05,54.48,54.05,54.29,11300.0,49.462,49.8555,49.462,49.6816,11300.0
2010-07-26 10:30:00,54.26,54.82,54.22,54.77,7700.0,49.6541,50.1666,49.6175,50.1209,7700.0
2010-07-26 11:00:00,54.8,54.86,54.6,54.8,6000.0,50.1483,50.2032,49.9653,50.1483,6000.0
2010-07-26 11:30:00,54.75,54.75,54.69,54.75,3400.0,50.1026,50.1026,50.0476,50.1026,3400.0
2010-07-26 12:00:00,54.75,54.8,54.73,54.8,2000.0,50.1026,50.1483,50.0842,50.1483,2000.0
2010-07-26 12:30:00,54.75,54.81,54.68,54.81,1500.0,50.1026,50.1575,50.0385,50.1575,1500.0
2010-07-26 13:00:00,54.83,54.83,54.6,54.63,1000.0,50.1758,50.1758,49.9653,49.9927,1000.0
2010-07-26 13:30:00,54.66,54.9,54.66,54.89,3000.0,50.0202,50.2398,50.0202,50.2307,3000.0
2010-07-26 14:00:00,54.87,54.9,54.7,54.7,3500.0,50.2124,50.2398,50.0568,50.0568,3500.0
2010-07-26 14:30:00,54.68,54.86,54.68,54.86,4000.0,50.0385,50.2032,50.0385,50.2032,4000.0
2010-07-26 15:00:00,54.84,55.0,54.77,55.0,7700.0,50.1849,50.3313,50.1209,50.3313,7700.0
2010-07-26 15:30:00,54.95,55.38,54.95,55.36,27600.0,50.2856,50.6791,50.2856,50.6608,27600.0
2010-07-27 09:30:00,55.73,55.9,55.39,55.65,9900.0,50.9994,51.1549,50.6882,50.9262,9900.0
2010-07-27 10:00:00,55.7,55.71,55.34,55.4,8700.0,50.9719,50.9811,50.6425,50.6974,8700.0
2010-07-27 10:30:00,55.45,55.61,55.21,55.25,9200.0,50.7431,50.8895,50.5235,50.5601,9200.0
2010-07-27 11:00:00,55.25,55.28,54.98,55.0,11300.0,50.5601,50.5876,50.313,50.3313,11300.0
2010-07-27 11:30:00,55.01,55.2,54.96,55.14,4700.0,50.3405,50.5144,50.2947,50.4594,4700.0
2010-07-27 12:00:00,55.19,55.33,55.13,55.3,2600.0,50.5052,50.6333,50.4503,50.6059,2600.0
2010-07-27 12:30:00,55.23,55.27,55.06,55.06,2700.0,50.5418,50.5784,50.3862,50.3862,2700.0
2010-07-27 13:00:00,55.08,55.15,55.08,55.09,1300.0,50.4045,50.4686,50.4045,50.4137,1300.0
2010-07-27 13:30:00,54.99,54.99,54.72,54.91,3300.0,50.3222,50.3222,50.0751,50.249,3300.0
2010-07-27 14:00:00,54.97,55.04,54.74,55.04,4300.0,50.3039,50.3679,50.0934,50.3679,4300.0
2010-07-27 14:30:00,55.05,55.17,55.03,55.17,4100.0,50.3771,50.4869,50.3588,50.4869,4100.0
2010-07-27 15:00:00,55.2,55.27,55.06,55.18,9500.0,50.5144,50.5784,50.3862,50.496,9500.0
2010-07-27 15:30:00,55.22,55.23,54.93,55.07,16700.0,50.5327,50.5418,50.2673,50.3954,16700.0
2010-07-28 09:30:00,54.87,55.19,54.6,54.7,5400.0,50.2124,50.5052,49.9653,50.0568,5400.0
2010-07-28 10:00:00,54.66,54.68,54.4,54.48,3200.0,50.0202,50.0385,49.7823,49.8555,3200.0
2010-07-28 10:30:00,54.49,54.68,54.49,54.51,2900.0,49.8646,50.0385,49.8646,49.8829,2900.0
2010-07-28 11:00:00,54.44,54.5,54.3,54.49,3700.0,49.8189,49.8738,49.6907,49.8646,3700.0
2010-07-28 11:30:00,54.58,54.58,54.49,54.49,1900.0,49.947,49.947,49.8646,49.8646,1900.0
2010-07-28 12:00:00,54.49,54.62,54.49,54.59,1600.0,49.8646,49.9836,49.8646,49.9561,1600.0
2010-07-28 12:30:00,54.59,54.74,54.58,54.74,2000.0,49.9561,50.0934,49.947,50.0934,2000.0
2010-07-28 13:00:00,54.77,54.98,54.77,54.98,2500.0,50.1209,50.313,50.1209,50.313,2500.0
2010-07-28 13:30:00,55.01,55.01,54.75,54.75,2900.0,50.3405,50.3405,50.1026,50.1026,2900.0
2010-07-28 14:00:00,54.76,54.76,54.56,54.6,2700.0,50.1117,50.1117,49.9287,49.9653,2700.0
2010-07-28 14:30:00,54.6,54.66,54.37,54.39,3000.0,49.9653,50.0202,49.7548,49.7731,3000.0
2010-07-28 15:00:00,54.39,54.4,54.17,54.32,7400.0,49.7731,49.7823,49.5718,49.7091,7400.0
2010-07-28 15:30:00,54.28,54.41,54.21,54.36,10200.0,49.6724,49.7914,49.6084,49.7457,10200.0
2010-07-29 09:30:00,54.4,55.85,54.4,55.53,19700.0,49.7823,51.1092,49.7823,50.8163,19700.0
2010-07-29 10:00:00,55.59,55.59,55.2,55.22,5900.0,50.8712,50.8712,50.5144,50.5327,5900.0
2010-07-29 10:30:00,55.13,55.15,54.82,55.12,11600.0,50.4503,50.4686,50.1666,50.4411,11600.0
2010-07-29 11:00:00,55.13,55.13,54.06,54.1,8900.0,50.4503,50.4503,49.4711,49.5077,8900.0
2010-07-29 11:30:00,54.05,54.09,53.69,54.08,9200.0,49.462,49.4986,49.1325,49.4894,9200.0
2010-07-29 12:00:00,53.98,54.0,53.76,53.9,3500.0,49.3979,49.4162,49.1966,49.3247,3500.0
2010-07-29 12:30:00,53.9,53.9,53.5,53.66,4800.0,49.3247,49.3247,48.9587,49.1051,4800.0
2010-07-29 13:00:00,53.62,53.74,53.51,53.74,7300.0,49.0685,49.1783,48.9678,49.1783,7300.0
2010-07-29 13:30:00,53.73,53.85,53.67,53.72,2400.0,49.1691,49.2789,49.1142,49.16,2400.0
2010-07-29 14:00:00,53.75,53.75,53.48,53.65,7100.0,49.1874,49.1874,48.9404,49.0959,7100.0
2010-07-29 14:30:00,53.68,54.05,53.68,53.88,4700.0,49.1234,49.462,49.1234,49.3064,4700.0
2010-07-29 15:00:00,53.88,54.01,53.74,53.81,7900.0,49.3064,49.4254,49.1783,49.2423,7900.0
2010-07-29 15:30:00,53.85,53.93,53.59,53.7,18800.0,49.2789,49.3522,49.041,49.1417,18800.0
2010-07-30 09:30:00,53.04,53.04,52.16,52.61,13400.0,48.5377,48.5377,47.7324,48.1442,13400.0
2010-07-30 10:00:00,52.54,52.96,52.54,52.89,9400.0,48.0801,48.4645,48.0801,48.4004,9400.0
2010-07-30 10:30:00,52.89,53.38,52.89,53.16,6300.0,48.4004,48.8488,48.4004,48.6475,6300.0
2010-07-30 11:00:00,53.17,53.33,53.07,53.07,2400.0,48.6567,48.8031,48.5652,48.5652,2400.0
2010-07-30 11:30:00,53.04,53.26,52.93,53.23,3600.0,48.5377,48.739,48.437,48.7116,3600.0
2010-07-30 12:00:00,53.37,53.37,53.18,53.23,1600.0,48.8397,48.8397,48.6658,48.7116,1600.0
2010-07-30 12:30:00,53.24,53.27,53.1,53.1,1700.0,48.7207,48.7482,48.5926,48.5926,1700.0
2010-07-30 13:00:00,53.14,53.14,52.94,53.01,3200.0,48.6292,48.6292,48.4462,48.5102,3200.0
2010-07-30 13:30:00,52.98,53.03,52.9,52.91,4400.0,48.4828,48.5286,48.4096,48.4187,4400.0
2010-07-30 14:00:00,52.87,53.08,52.87,52.9,5700.0,48.3821,48.5743,48.3821,48.4096,5700.0
2010-07-30 14:30:00,52.92,52.94,52.76,52.93,7200.0,48.4279,48.4462,48.2815,48.437,7200.0
2010-07-30 15:00:00,52.89,53.23,52.84,53.18,10300.0,48.4004,48.7116,48.3547,48.6658,10300.0
2010-07-30 15:30:00,53.17,53.17,52.91,52.96,15500.0,48.6567,48.6567,48.4187,48.4645,15500.0
2010-08-02 09:30:00,53.57,53.71,52.88,52.91,6100.0,49.0227,49.1508,48.3913,48.4187,6100.0
2010-08-02 10:00:00,52.99,53.8,52.99,53.74,6900.0,48.4919,49.2332,48.4919,49.1783,6900.0
2010-08-02 10:30:00,53.73,53.78,53.63,53.76,2200.0,49.1691,49.2149,49.0776,49.1966,2200.0
2010-08-02 11:00:00,53.72,53.72,53.39,53.39,2000.0,49.16,49.16,48.858,48.858,2000.0
2010-08-02 11:30:00,53.41,53.58,53.34,53.4,5300.0,48.8763,49.0319,48.8122,48.8671,5300.0
2010-08-02 12:00:00,53.46,53.46,53.14,53.14,1700.0,48.9221,48.9221,48.6292,48.6292,1700.0
2010-08-02 12:30:00,53.14,53.16,52.76,52.93,6900.0,48.6292,48.6475,48.2815,48.437,6900.0
2010-08-02 13:00:00,52.9,53.05,52.85,53.05,2200.0,48.4096,48.5469,48.3638,48.5469,2200.0
2010-08-02 13:30:00,53.03,53.37,52.99,53.32,2800.0,48.5286,48.8397,48.4919,48.7939,2800.0
2010-08-02 14:00:00,53.26,53.26,53.1,53.11,4400.0,48.739,48.739,48.5926,48.6018,4400.0
2010-08-02 14:30:00,53.15,53.46,53.15,53.34,4600.0,48.6384,48.9221,48.6384,48.8122,4600.0
2010-08-02 15:00:00,53.4,53.44,53.24,53.41,6800.0,48.8671,48.9037,48.7207,48.8763,6800.0
2010-08-02 15:30:00,53.4,53.45,53.2,53.3,21700.0,48.8671,48.9129,48.6841,48.7756,21700.0
2010-08-03 09:30:00,53.21,53.29,52.71,52.8,8700.0,48.6933,48.7665,48.2357,48.3181,8700.0
2010-08-03 10:00:00,52.86,53.0,52.61,53.0,7700.0,48.373,48.5011,48.1442,48.5011,7700.0
2010-08-03 10:30:00,53.11,53.68,53.11,53.62,8400.0,48.6018,49.1234,48.6018,49.0685,8400.0
2010-08-03 11:00:00,53.6,53.79,53.44,53.74,4300.0,49.0502,49.224,48.9037,49.1783,4300.0
2010-08-03 11:30:00,53.8,54.19,53.8,53.98,5200.0,49.2332,49.5901,49.2332,49.3979,5200.0
2010-08-03 12:00:00,53.96,53.96,53.53,53.54,2600.0,49.3796,49.3796,48.9861,48.9953,2600.0
2010-08-03 12:30:00,53.55,53.78,53.51,53.73,2100.0,49.0044,49.2149,48.9678,49.1691,2100.0
2010-08-03 13:00:00,53.78,53.78,53.35,53.43,11400.0,49.2149,49.2149,48.8214,48.8946,11400.0
2010-08-03 13:30:00,53.42,53.66,53.42,53.66,3400.0,48.8854,49.1051,48.8854,49.1051,3400.0
2010-08-03 14:00:00,53.63,53.75,53.61,53.75,2500.0,49.0776,49.1874,49.0593,49.1874,2500.0
2010-08-03 14:30:00,53.79,53.91,53.72,53.76,5100.0,49.224,49.3339,49.16,49.1966,5100.0
2010-08-03 15:00:00,53.72,53.72,53.4,53.47,8400.0,49.16,49.16,48.8671,48.9312,8400.0
2010-08-03 15:30:00,53.49,53.49,53.26,53.3,18300.0,48.9495,48.9495,48.739,48.7756,18300.0
2010-08-04 09:30:00,53.43,53.74,53.22,53.73,3400.0,48.8946,49.1783,48.7024,49.1691,3400.0
2010-08-04 10:00:00,53.81,54.14,53.58,53.67,4100.0,49.2423,49.5443,49.0319,49.1142,4100.0
2010-08-04 10:30:00,53.65,53.99,53.65,53.82,1100.0,49.0959,49.4071,49.0959,49.2515,1100.0
2010-08-04 11:00:00,53.82,53.97,53.8,53.97,1600.0,49.2515,49.3888,49.2332,49.3888,1600.0
2010-08-04 11:30:00,53.94,54.08,53.92,54.0,1900.0,49.3613,49.4894,49.343,49.4162,1900.0
2010-08-04 12:00:00,54.02,54.31,53.9,54.29,2000.0,49.4345,49.6999,49.3247,49.6816,2000.0
2010-08-04 12:30:00,54.28,54.28,54.02,54.11,1700.0,49.6724,49.6724,49.4345,49.5169,1700.0
2010-08-04 13:00:00,54.08,54.08,53.83,53.85,4300.0,49.4894,49.4894,49.2606,49.2789,4300.0
2010-08-04 13:30:00,53.87,53.98,53.85,53.87,2600.0,49.2972,49.3979,49.2789,49.2972,2600.0
2010-08-04 14:00:00,53.96,54.07,53.86,53.91,2100.0,49.3796,49.4803,49.2881,49.3339,2100.0
2010-08-04 14:30:00,53.91,53.95,53.65,53.74,12200.0,49.3339,49.3705,49.0959,49.1783,12200.0
2010-08-04 15:00:00,53.73,53.93,53.69,53.93,7800.0,49.1691,49.3522,49.1325,49.3522,7800.0
2010-08-04 15:30:00,53.9,54.01,53.86,53.99,8500.0,49.3247,49.4254,49.2881,49.4071,8500.0
2010-08-05 09:30:00,53.65,53.88,53.19,53.79,2800.0,49.0959,49.3064,48.675,49.224,2800.0
2010-08-05 10:00:00,53.77,53.99,53.66,53.95,4100.0,49.2057,49.4071,49.1051,49.3705,4100.0
2010-08-05 10:30:00,53.92,53.92,53.53,53.53,3600.0,49.343,49.343,48.9861,48.9861,3600.0
2010-08-05 11:00:00,53.51,53.79,53.51,53.79,3000.0,48.9678,49.224,48.9678,49.224,3000.0
2010-08-05 11:30:00,53.76,53.79,53.64,53.69,1900.0,49.1966,49.224,49.0868,49.1325,1900.0
2010-08-05 12:00:00,53.78,53.79,53.75,53.79,800.0,49.2149,49.224,49.1874,49.224,800.0
2010-08-05 12:30:00,53.77,53.78,53.64,53.69,1700.0,49.2057,49.2149,49.0868,49.1325,1700.0
2010-08-05 13:00:00,53.67,53.67,53.6,53.63,600.0,49.1142,49.1142,49.0502,49.0776,600.0
2010-08-05 13:30:00,53.61,53.86,53.61,53.86,900.0,49.0593,49.2881,49.0593,49.2881,900.0
2010-08-05 14:00:00,53.85,53.96,53.81,53.95,1600.0,49.2789,49.3796,49.2423,49.3705,1600.0
2010-08-05 14:30:00,53.94,53.99,53.9,53.93,1900.0,49.3613,49.4071,49.3247,49.3522,1900.0
2010-08-05 15:00:00,53.9,53.9,53.71,53.86,2800.0,49.3247,49.3247,49.1508,49.2881,2800.0
2010-08-05 15:30:00,53.82,53.82,53.68,53.73,12300.0,49.2515,49.2515,49.1234,49.1691,12300.0
2010-08-06 09:30:00,53.13,53.46,52.98,53.45,6600.0,48.6201,48.9221,48.4828,48.9129,6600.0
2010-08-06 10:00:00,53.45,53.46,53.02,53.08,4300.0,48.9129,48.9221,48.5194,48.5743,4300.0
2010-08-06 10:30:00,53.12,53.19,52.23,52.29,14500.0,48.6109,48.675,47.7965,47.8514,14500.0
2010-08-06 11:00:00,52.32,52.67,52.32,52.54,3200.0,47.8788,48.1991,47.8788,48.0801,3200.0
2010-08-06 11:30:00,52.54,52.75,52.47,52.62,3400.0,48.0801,48.2723,48.0161,48.1534,3400.0
2010-08-06 12:00:00,52.64,52.65,52.5,52.58,4200.0,48.1717,48.1808,48.0435,48.1168,4200.0
2010-08-06 12:30:00,52.51,52.71,52.51,52.58,1700.0,48.0527,48.2357,48.0527,48.1168,1700.0
2010-08-06 13:00:00,52.59,52.81,52.47,52.54,10300.0,48.1259,48.3272,48.0161,48.0801,10300.0
2010-08-06 13:30:00,52.54,52.79,52.5,52.77,3800.0,48.0801,48.3089,48.0435,48.2906,3800.0
2010-08-06 14:00:00,52.8,52.92,52.78,52.87,6500.0,48.3181,48.4279,48.2998,48.3821,6500.0
2010-08-06 14:30:00,52.87,53.22,52.86,53.19,5200.0,48.3821,48.7024,48.373,48.675,5200.0
2010-08-06 15:00:00,53.21,53.25,53.1,53.23,4900.0,48.6933,48.7299,48.5926,48.7116,4900.0
2010-08-06 15:30:00,53.26,53.29,53.08,53.13,9200.0,48.739,48.7665,48.5743,48.6201,9200.0
2010-08-09 09:30:00,53.3,53.46,53.3,53.42,2400.0,48.7756,48.9221,48.7756,48.8854,2400.0
2010-08-09 10:00:00,53.4,53.54,53.4,53.48,1200.0,48.8671,48.9953,48.8671,48.9404,1200.0
2010-08-09 10:30:00,53.48,53.5,53.42,53.42,1100.0,48.9404,48.9587,48.8854,48.8854,1100.0
2010-08-09 11:00:00,53.46,53.55,53.42,53.5,2400.0,48.9221,49.0044,48.8854,48.9587,2400.0
2010-08-09 11:30:00,53.6,53.7,53.6,53.7,700.0,49.0502,49.1417,49.0502,49.1417,700.0
2010-08-09 12:00:00,53.72,53.72,53.63,53.63,1200.0,49.16,49.16,49.0776,49.0776,1200.0
2010-08-09 12:30:00,53.61,53.63,53.61,53.63,300.0,49.0593,49.0776,49.0593,49.0776,300.0
2010-08-09 13:00:00,53.66,53.75,53.66,53.67,1000.0,49.1051,49.1874,49.1051,49.1142,1000.0
2010-08-09 13:30:00,53.63,53.67,53.54,53.67,700.0,49.0776,49.1142,48.9953,49.1142,700.0
2010-08-09 14:00:00,53.61,53.72,53.61,53.71,1200.0,49.0593,49.16,49.0593,49.1508,1200.0
2010-08-09 14:30:00,53.71,53.84,53.71,53.84,4200.0,49.1508,49.2698,49.1508,49.2698,4200.0
2010-08-09 15:00:00,53.87,53.87,53.67,53.76,5400.0,49.2972,49.2972,49.1142,49.1966,5400.0
2010-08-09 15:30:00,53.76,53.89,53.69,53.79,8100.0,49.1966,49.3156,49.1325,49.224,8100.0
2010-08-10 09:30:00,53.39,53.69,53.12,53.19,4500.0,48.858,49.1325,48.6109,48.675,4500.0
2010-08-10 10:00:00,53.31,53.6,53.17,53.6,2200.0,48.7848,49.0502,48.6567,49.0502,2200.0
2010-08-10 10:30:00,53.56,53.6,53.21,53.46,7600.0,49.0136,49.0502,48.6933,48.9221,7600.0
2010-08-10 11:00:00,53.46,53.77,53.43,53.73,3600.0,48.9221,49.2057,48.8946,49.1691,3600.0
2010-08-10 11:30:00,53.73,53.79,53.64,53.79,2600.0,49.1691,49.224,49.0868,49.224,2600.0
2010-08-10 12:00:00,53.72,53.81,53.54,53.54,2500.0,49.16,49.2423,48.9953,48.9953,2500.0
2010-08-10 12:30:00,53.53,53.64,53.42,53.42,2300.0,48.9861,49.0868,48.8854,48.8854,2300.0
2010-08-10 13:00:00,53.53,53.65,53.33,53.35,2100.0,48.9861,49.0959,48.8031,48.8214,2100.0
2010-08-10 13:30:00,53.27,53.67,53.26,53.5,2500.0,48.7482,49.1142,48.739,48.9587,2500.0
2010-08-10 14:00:00,53.47,53.63,53.44,53.54,5000.0,48.9312,49.0776,48.9037,48.9953,5000.0
2010-08-10 14:30:00,53.59,54.02,53.56,53.9,9900.0,49.041,49.4345,49.0136,49.3247,9900.0
2010-08-10 15:00:00,53.86,53.91,53.48,53.52,2800.0,49.2881,49.3339,48.9404,48.977,2800.0
2010-08-10 15:30:00,53.53,53.77,53.19,53.3,13100.0,48.9861,49.2057,48.675,48.7756,13100.0
2010-08-11 09:30:00,52.5,52.5,52.01,52.41,7700.0,48.0435,48.0435,47.5951,47.9612,7700.0
2010-08-11 10:00:00,52.51,52.71,52.45,52.58,5600.0,48.0527,48.2357,47.9978,48.1168,5600.0
2010-08-11 10:30:00,52.5,52.5,52.24,52.45,3500.0,48.0435,48.0435,47.8056,47.9978,3500.0
2010-08-11 11:00:00,52.33,52.49,52.3,52.4,3700.0,47.888,48.0344,47.8605,47.952,3700.0
2010-08-11 11:30:00,52.42,52.55,52.31,52.53,4200.0,47.9703,48.0893,47.8697,48.071,4200.0
2010-08-11 12:00:00,52.52,52.52,52.37,52.37,3200.0,48.0618,48.0618,47.9246,47.9246,3200.0
2010-08-11 12:30:00,52.37,52.55,52.36,52.41,5100.0,47.9246,48.0893,47.9154,47.9612,5100.0
2010-08-11 13:00:00,52.44,52.65,52.44,52.62,1900.0,47.9886,48.1808,47.9886,48.1534,1900.0
2010-08-11 13:30:00,52.65,52.69,52.5,52.5,5400.0,48.1808,48.2174,48.0435,48.0435,5400.0
2010-08-11 14:00:00,52.5,52.71,52.47,52.63,3100.0,48.0435,48.2357,48.0161,48.1625,3100.0
2010-08-11 14:30:00,52.63,52.63,52.27,52.45,7200.0,48.1625,48.1625,47.8331,47.9978,7200.0
2010-08-11 15:00:00,52.42,52.45,52.15,52.35,9500.0,47.9703,47.9978,47.7233,47.9063,9500.0
2010-08-11 15:30:00,52.33,52.42,51.94,52.0,28300.0,47.888,47.9703,47.5311,47.586,28300.0
2010-08-12 09:30:00,51.06,51.29,51.0,51.23,9300.0,46.8526,47.0636,46.7975,47.0086,9300.0
2010-08-12 10:00:00,51.36,51.5,51.18,51.26,6000.0,47.1279,47.2563,46.9627,47.0361,6000.0
2010-08-12 10:30:00,51.3,51.74,51.28,51.54,3900.0,47.0728,47.4765,47.0544,47.293,3900.0
2010-08-12 11:00:00,51.5,51.87,51.5,51.87,1500.0,47.2563,47.5958,47.2563,47.5958,1500.0
2010-08-12 11:30:00,51.88,51.88,51.58,51.65,3000.0,47.605,47.605,47.3297,47.394,3000.0
2010-08-12 12:00:00,51.59,51.71,51.44,51.44,4300.0,47.3389,47.449,47.2013,47.2013,4300.0
2010-08-12 12:30:00,51.54,51.65,51.54,51.65,2000.0,47.293,47.394,47.293,47.394,2000.0
2010-08-12 13:00:00,51.65,51.65,51.33,51.35,5700.0,47.394,47.394,47.1003,47.1187,5700.0
2010-08-12 13:30:00,51.32,51.32,51.08,51.1,4700.0,47.0912,47.0912,46.8709,46.8893,4700.0
2010-08-12 14:00:00,51.16,51.52,51.16,51.45,5500.0,46.9443,47.2747,46.9443,47.2104,5500.0
2010-08-12 14:30:00,51.48,51.66,51.32,51.6,5400.0,47.238,47.4031,47.0912,47.3481,5400.0
2010-08-12 15:00:00,51.64,51.85,51.64,51.78,4900.0,47.3848,47.5775,47.3848,47.5132,4900.0
2010-08-12 15:30:00,51.82,51.89,51.54,51.6,13900.0,47.55,47.6142,47.293,47.3481,13900.0
2010-08-13 09:30:00,51.35,51.42,50.7,51.05,14500.0,47.1187,47.1829,46.5222,46.8434,14500.0
2010-08-13 10:00:00,51.06,51.12,50.9,50.97,1800.0,46.8526,46.9076,46.7058,46.77,1800.0
2010-08-13 10:30:00,51.0,51.0,50.73,50.78,5500.0,46.7975,46.7975,46.5498,46.5956,5500.0
2010-08-13 11:00:00,50.79,50.99,50.78,50.87,2800.0,46.6048,46.7883,46.5956,46.6782,2800.0
2010-08-13 11:30:00,50.83,50.83,50.65,50.82,4400.0,46.6415,46.6415,46.4764,46.6324,4400.0
2010-08-13 12:00:00,50.82,50.99,50.82,50.99,1400.0,46.6324,46.7883,46.6324,46.7883,1400.0
2010-08-13 12:30:00,50.96,50.96,50.83,50.91,3000.0,46.7608,46.7608,46.6415,46.7149,3000.0
2010-08-13 13:00:00,50.93,50.93,50.73,50.77,4000.0,46.7333,46.7333,46.5498,46.5865,4000.0
2010-08-13 13:30:00,50.86,51.07,50.83,51.05,3200.0,46.6691,46.8618,46.6415,46.8434,3200.0
2010-08-13 14:00:00,50.99,51.06,50.9,50.97,4100.0,46.7883,46.8526,46.7058,46.77,4100.0
2010-08-13 14:30:00,51.0,51.01,50.84,50.89,3000.0,46.7975,46.8067,46.6507,46.6966,3000.0
2010-08-13 15:00:00,50.87,50.98,50.82,50.92,8000.0,46.6782,46.7792,46.6324,46.7241,8000.0
2010-08-13 15:30:00,50.84,51.0,50.57,50.7,21400.0,46.6507,46.7975,46.403,46.5222,21400.0
2010-08-16 09:30:00,50.42,50.64,50.11,50.52,6500.0,46.2653,46.4672,45.9809,46.3571,6500.0
2010-08-16 10:00:00,50.44,50.76,50.44,50.76,4000.0,46.2837,46.5773,46.2837,46.5773,4000.0
2010-08-16 10:30:00,50.82,50.89,50.75,50.76,3500.0,46.6324,46.6966,46.5681,46.5773,3500.0
2010-08-16 11:00:00,50.76,50.85,50.67,50.85,5100.0,46.5773,46.6599,46.4947,46.6599,5100.0
2010-08-16 11:30:00,50.77,50.92,50.77,50.9,2000.0,46.5865,46.7241,46.5865,46.7058,2000.0
2010-08-16 12:00:00,50.9,50.96,50.87,50.91,700.0,46.7058,46.7608,46.6782,46.7149,700.0
2010-08-16 12:30:00,51.01,51.18,51.01,51.15,2200.0,46.8067,46.9627,46.8067,46.9352,2200.0
2010-08-16 13:00:00,51.16,51.33,51.13,51.23,2500.0,46.9443,47.1003,46.9168,47.0086,2500.0
2010-08-16 13:30:00,51.19,51.25,51.15,51.15,1300.0,46.9719,47.0269,46.9352,46.9352,1300.0
2010-08-16 14:00:00,51.15,51.22,51.1,51.2,4800.0,46.9352,46.9994,46.8893,46.981,4800.0
2010-08-16 14:30:00,51.2,51.35,51.05,51.14,8500.0,46.981,47.1187,46.8434,46.926,8500.0
2010-08-16 15:00:00,51.11,51.2,50.91,51.19,7900.0,46.8985,46.981,46.7149,46.9719,7900.0
2010-08-16 15:30:00,51.16,51.68,51.15,51.59,34400.0,46.9443,47.4215,46.9352,47.3389,34400.0
2010-08-17 09:30:00,52.0,52.08,51.77,51.97,7900.0,47.7151,47.7885,47.5041,47.6876,7900.0
2010-08-17 10:00:00,51.98,52.07,51.78,52.0,9800.0,47.6968,47.7793,47.5132,47.7151,9800.0
2010-08-17 10:30:00,51.9,52.0,51.84,52.0,4700.0,47.6234,47.7151,47.5683,47.7151,4700.0
2010-08-17 11:00:00,52.03,52.18,51.9,51.9,5400.0,47.7426,47.8803,47.6234,47.6234,5400.0
2010-08-17 11:30:00,51.91,52.18,51.91,52.04,3500.0,47.6325,47.8803,47.6325,47.7518,3500.0
2010-08-17 12:00:00,52.04,52.19,52.0,52.1,2800.0,47.7518,47.8895,47.7151,47.8069,2800.0
2010-08-17 12:30:00,52.18,52.18,52.0,52.14,3100.0,47.8803,47.8803,47.7151,47.8436,3100.0
2010-08-17 13:00:00,52.12,52.34,52.12,52.34,800.0,47.8252,48.0271,47.8252,48.0271,800.0
2010-08-17 13:30:00,52.35,52.54,52.35,52.42,2300.0,48.0363,48.2106,48.0363,48.1005,2300.0
2010-08-17 14:00:00,52.4,52.68,52.4,52.65,3800.0,48.0822,48.3391,48.0822,48.3116,3800.0
2010-08-17 14:30:00,52.66,52.81,52.6,52.64,3600.0,48.3207,48.4584,48.2657,48.3024,3600.0
2010-08-17 15:00:00,52.58,52.67,52.51,52.66,3500.0,48.2473,48.3299,48.1831,48.3207,3500.0
2010-08-17 15:30:00,52.7,52.71,52.52,52.54,15100.0,48.3574,48.3666,48.1923,48.2106,15100.0
2010-08-18 09:30:00,52.43,52.57,51.95,52.15,8300.0,48.1097,48.2381,47.6692,47.8528,8300.0
2010-08-18 10:00:00,52.16,52.34,52.04,52.2,7100.0,47.8619,48.0271,47.7518,47.8986,7100.0
2010-08-18 10:30:00,52.23,52.38,52.2,52.29,2600.0,47.9262,48.0638,47.8986,47.9812,2600.0
2010-08-18 11:00:00,52.35,52.4,52.22,52.22,5800.0,48.0363,48.0822,47.917,47.917,5800.0
2010-08-18 11:30:00,52.29,52.37,52.29,52.33,5200.0,47.9812,48.0546,47.9812,48.0179,5200.0
2010-08-18 12:00:00,52.33,52.33,52.24,52.24,2100.0,48.0179,48.0179,47.9353,47.9353,2100.0
2010-08-18 12:30:00,52.27,52.57,52.21,52.57,7600.0,47.9629,48.2381,47.9078,48.2381,7600.0
2010-08-18 13:00:00,52.62,52.72,52.54,52.54,4800.0,48.284,48.3758,48.2106,48.2106,4800.0
2010-08-18 13:30:00,52.55,52.7,52.55,52.61,1600.0,48.2198,48.3574,48.2198,48.2749,1600.0
2010-08-18 14:00:00,52.6,52.6,52.51,52.55,3800.0,48.2657,48.2657,48.1831,48.2198,3800.0
2010-08-18 14:30:00,52.53,52.67,52.31,52.63,8200.0,48.2014,48.3299,47.9996,48.2932,8200.0
2010-08-18 15:00:00,52.58,52.62,52.38,52.47,6600.0,48.2473,48.284,48.0638,48.1464,6600.0
2010-08-18 15:30:00,52.41,52.57,52.31,52.48,12100.0,48.0913,48.2381,47.9996,48.1556,12100.0
2010-08-19 09:30:00,52.26,52.32,51.75,51.79,5700.0,47.9537,48.0087,47.4857,47.5224,5700.0
2010-08-19 10:00:00,51.64,51.65,51.32,51.34,7700.0,47.3848,47.394,47.0912,47.1095,7700.0
2010-08-19 10:30:00,51.31,51.53,51.15,51.27,6700.0,47.082,47.2838,46.9352,47.0453,6700.0
2010-08-19 11:00:00,51.15,51.5,51.15,51.44,6100.0,46.9352,47.2563,46.9352,47.2013,6100.0
2010-08-19 11:30:00,51.41,51.41,50.83,50.9,7600.0,47.1737,47.1737,46.6415,46.7058,7600.0
2010-08-19 12:00:00,50.97,51.14,50.94,51.07,2800.0,46.77,46.926,46.7425,46.8618,2800.0
2010-08-19 12:30:00,51.05,51.12,50.88,51.02,4400.0,46.8434,46.9076,46.6874,46.8159,4400.0
2010-08-19 13:00:00,51.12,51.12,51.02,51.02,1000.0,46.9076,46.9076,46.8159,46.8159,1000.0
2010-08-19 13:30:00,51.02,51.11,50.92,51.02,4100.0,46.8159,46.8985,46.7241,46.8159,4100.0
2010-08-19 14:00:00,51.02,51.35,50.92,51.32,6700.0,46.8159,47.1187,46.7241,47.0912,6700.0
2010-08-19 14:30:00,51.32,51.34,51.22,51.3,5900.0,47.0912,47.1095,46.9994,47.0728,5900.0
2010-08-19 15:00:00,51.29,51.61,51.28,51.28,5600.0,47.0636,47.3573,47.0544,47.0544,5600.0
2010-08-19 15:30:00,51.28,51.34,50.95,50.97,20000.0,47.0544,47.1095,46.7516,46.77,20000.0
2010-08-20 09:30:00,50.74,50.94,50.38,50.56,16300.0,46.5589,46.7425,46.2286,46.3938,16300.0
2010-08-20 10:00:00,50.55,50.55,50.37,50.44,3400.0,46.3846,46.3846,46.2194,46.2837,3400.0
2010-08-20 10:30:00,50.49,50.49,50.37,50.37,1800.0,46.3295,46.3295,46.2194,46.2194,1800.0
2010-08-20 11:00:00,50.32,50.56,50.24,50.42,5500.0,46.1736,46.3938,46.1001,46.2653,5500.0
2010-08-20 11:30:00,50.39,50.47,50.1,50.1,2900.0,46.2378,46.3112,45.9717,45.9717,2900.0
2010-08-20 12:00:00,50.15,50.51,50.13,50.51,2300.0,46.0176,46.3479,45.9992,46.3479,2300.0
2010-08-20 12:30:00,50.5,50.52,50.5,50.5,800.0,46.3387,46.3571,46.3387,46.3387,800.0
2010-08-20 13:00:00,50.6,50.75,50.46,50.75,3900.0,46.4305,46.5681,46.302,46.5681,3900.0
2010-08-20 13:30:00,50.7,50.74,50.48,50.65,4800.0,46.5222,46.5589,46.3204,46.4764,4800.0
2010-08-20 14:00:00,50.64,50.94,50.55,50.73,2400.0,46.4672,46.7425,46.3846,46.5498,2400.0
2010-08-20 14:30:00,50.75,50.8,50.64,50.72,2600.0,46.5681,46.614,46.4672,46.5406,2600.0
2010-08-20 15:00:00,50.78,50.78,50.51,50.72,6900.0,46.5956,46.5956,46.3479,46.5406,6900.0
2010-08-20 15:30:00,50.72,50.8,50.66,50.68,7500.0,46.5406,46.614,46.4855,46.5039,7500.0
2010-08-23 09:30:00,50.88,51.29,50.73,51.2,2200.0,46.6874,47.0636,46.5498,46.981,2200.0
2010-08-23 10:00:00,51.18,51.18,51.0,51.06,6200.0,46.9627,46.9627,46.7975,46.8526,6200.0
2010-08-23 10:30:00,51.1,51.13,50.77,50.81,6900.0,46.8893,46.9168,46.5865,46.6232,6900.0
2010-08-23 11:00:00,50.74,50.77,50.41,50.45,2500.0,46.5589,46.5865,46.2561,46.2928,2500.0
2010-08-23 11:30:00,50.44,50.45,50.24,50.33,2000.0,46.2837,46.2928,46.1001,46.1827,2000.0
2010-08-23 12:00:00,50.34,50.48,50.34,50.47,1000.0,46.1919,46.3204,46.1919,46.3112,1000.0
2010-08-23 12:30:00,50.55,50.65,50.55,50.64,600.0,46.3846,46.4764,46.3846,46.4672,600.0
2010-08-23 13:00:00,50.6,50.66,50.51,50.57,4500.0,46.4305,46.4855,46.3479,46.403,4500.0
2010-08-23 13:30:00,50.57,50.57,50.4,50.47,2100.0,46.403,46.403,46.247,46.3112,2100.0
2010-08-23 14:00:00,50.48,50.67,50.47,50.52,17500.0,46.3204,46.4947,46.3112,46.3571,17500.0
2010-08-23 14:30:00,50.53,50.68,50.47,50.47,5700.0,46.3662,46.5039,46.3112,46.3112,5700.0
2010-08-23 15:00:00,50.47,50.52,50.31,50.37,4800.0,46.3112,46.3571,46.1644,46.2194,4800.0
2010-08-23 15:30:00,50.37,50.37,50.0,50.03,15100.0,46.2194,46.2194,45.8799,45.9074,15100.0
2010-08-24 09:30:00,49.58,49.91,49.49,49.64,10800.0,45.4945,45.7973,45.4119,45.5496,10800.0
2010-08-24 10:00:00,49.6,49.88,49.54,49.74,8800.0,45.5129,45.7698,45.4578,45.6413,8800.0
2010-08-24 10:30:00,49.67,49.67,49.56,49.64,3500.0,45.5771,45.5771,45.4762,45.5496,3500.0
2010-08-24 11:00:00,49.71,49.82,49.71,49.72,1000.0,45.6138,45.7148,45.6138,45.623,1000.0
2010-08-24 11:30:00,49.85,50.01,49.83,49.92,2300.0,45.7423,45.8891,45.7239,45.8065,2300.0
2010-08-24 12:00:00,49.9,49.92,49.72,49.72,3600.0,45.7882,45.8065,45.623,45.623,3600.0
2010-08-24 12:30:00,49.8,49.94,49.8,49.88,1400.0,45.6964,45.8249,45.6964,45.7698,1400.0
2010-08-24 13:00:00,49.92,49.92,49.74,49.92,3500.0,45.8065,45.8065,45.6413,45.8065,3500.0
2010-08-24 13:30:00,49.88,49.91,49.6,49.67,1800.0,45.7698,45.7973,45.5129,45.5771,1800.0
2010-08-24 14:00:00,49.71,49.85,49.6,49.7,6700.0,45.6138,45.7423,45.5129,45.6046,6700.0
2010-08-24 14:30:00,49.69,49.84,49.69,49.84,6800.0,45.5955,45.7331,45.5955,45.7331,6800.0
2010-08-24 15:00:00,49.84,49.97,49.75,49.89,8400.0,45.7331,45.8524,45.6505,45.779,8400.0
2010-08-24 15:30:00,49.89,50.71,49.51,49.52,14300.0,45.779,46.5314,45.4303,45.4395,14300.0
2010-08-25 09:30:00,49.22,49.85,49.22,49.49,9500.0,45.1642,45.7423,45.1642,45.4119,9500.0
2010-08-25 10:00:00,49.43,49.93,49.43,49.82,6000.0,45.3569,45.8157,45.3569,45.7148,6000.0
2010-08-25 10:30:00,49.8,49.8,49.51,49.71,6200.0,45.6964,45.6964,45.4303,45.6138,6200.0
2010-08-25 11:00:00,49.8,50.02,49.66,49.99,3700.0,45.6964,45.8983,45.5679,45.8707,3700.0
2010-08-25 11:30:00,49.9,50.08,49.89,49.99,4200.0,45.7882,45.9533,45.779,45.8707,4200.0
2010-08-25 12:00:00,49.97,49.97,49.73,49.77,10100.0,45.8524,45.8524,45.6322,45.6689,10100.0
2010-08-25 12:30:00,49.83,49.85,49.54,49.66,6200.0,45.7239,45.7423,45.4578,45.5679,6200.0
2010-08-25 13:00:00,49.66,49.81,49.53,49.53,3000.0,45.5679,45.7056,45.4486,45.4486,3000.0
2010-08-25 13:30:00,49.52,49.88,49.52,49.83,5100.0,45.4395,45.7698,45.4395,45.7239,5100.0
2010-08-25 14:00:00,49.82,50.3,49.82,50.2,7800.0,45.7148,46.1552,45.7148,46.0634,7800.0
2010-08-25 14:30:00,50.23,50.55,50.22,50.55,9600.0,46.091,46.3846,46.0818,46.3846,9600.0
2010-08-25 15:00:00,50.65,50.72,50.51,50.6,11300.0,46.4764,46.5406,46.3479,46.4305,11300.0
2010-08-25 15:30:00,50.58,51.2,50.57,50.79,27800.0,46.4121,46.981,46.403,46.6048,27800.0
2010-08-26 09:30:00,50.92,51.3,50.71,50.83,3100.0,46.7241,47.0728,46.5314,46.6415,3100.0
2010-08-26 10:00:00,50.76,50.99,50.76,50.79,4300.0,46.5773,46.7883,46.5773,46.6048,4300.0
2010-08-26 10:30:00,50.78,50.85,50.62,50.69,1500.0,46.5956,46.6599,46.4488,46.5131,1500.0
2010-08-26 11:00:00,50.68,50.68,50.47,50.47,500.0,46.5039,46.5039,46.3112,46.3112,500.0
2010-08-26 11:30:00,50.51,50.72,50.51,50.58,1600.0,46.3479,46.5406,46.3479,46.4121,1600.0
2010-08-26 12:00:00,50.64,50.79,50.64,50.78,600.0,46.4672,46.6048,46.4672,46.5956,600.0
2010-08-26 12:30:00,50.69,50.69,50.6,50.6,1200.0,46.5131,46.5131,46.4305,46.4305,1200.0
2010-08-26 13:00:00,50.64,50.64,50.57,50.57,300.0,46.4672,46.4672,46.403,46.403,300.0
2010-08-26 13:30:00,50.54,50.69,50.54,50.54,4000.0,46.3754,46.5131,46.3754,46.3754,4000.0
2010-08-26 14:00:00,50.54,50.55,50.4,50.46,3200.0,46.3754,46.3846,46.247,46.302,3200.0
2010-08-26 14:30:00,50.4,50.47,50.27,50.28,3300.0,46.247,46.3112,46.1277,46.1368,3300.0
2010-08-26 15:00:00,50.33,50.44,50.28,50.34,3400.0,46.1827,46.2837,46.1368,46.1919,3400.0
2010-08-26 15:30:00,50.32,50.56,50.16,50.3,12800.0,46.1736,46.3938,46.0267,46.1552,12800.0
2010-08-27 09:30:00,50.58,50.89,49.84,49.84,4200.0,46.4121,46.6966,45.7331,45.7331,4200.0
2010-08-27 10:00:00,49.89,50.39,49.68,50.39,3500.0,45.779,46.2378,45.5863,46.2378,3500.0
2010-08-27 10:30:00,50.53,50.57,50.08,50.26,1700.0,46.3662,46.403,45.9533,46.1185,1700.0
2010-08-27 11:00:00,50.29,50.78,50.28,50.75,2900.0,46.146,46.5956,46.1368,46.5681,2900.0
2010-08-27 11:30:00,50.6,50.81,50.52,50.65,1400.0,46.4305,46.6232,46.3571,46.4764,1400.0
2010-08-27 12:00:00,50.7,50.8,50.55,50.71,1400.0,46.5222,46.614,46.3846,46.5314,1400.0
2010-08-27 12:30:00,50.81,50.81,50.41,50.47,1400.0,46.6232,46.6232,46.2561,46.3112,1400.0
2010-08-27 13:00:00,50.55,50.68,50.49,50.68,2100.0,46.3846,46.5039,46.3295,46.5039,2100.0
2010-08-27 13:30:00,50.67,50.83,50.67,50.82,3200.0,46.4947,46.6415,46.4947,46.6324,3200.0
2010-08-27 14:00:00,50.83,50.89,50.61,50.73,1700.0,46.6415,46.6966,46.4397,46.5498,1700.0
2010-08-27 14:30:00,50.77,50.92,50.77,50.78,2000.0,46.5865,46.7241,46.5865,46.5956,2000.0
2010-08-27 15:00:00,50.79,51.01,50.63,51.01,4900.0,46.6048,46.8067,46.458,46.8067,4900.0
2010-08-27 15:30:00,51.05,51.34,50.96,51.19,20400.0,46.8434,47.1095,46.7608,46.9719,20400.0
2010-08-30 09:30:00,50.99,51.26,50.99,51.01,1600.0,46.7883,47.0361,46.7883,46.8067,1600.0
2010-08-30 10:00:00,50.96,51.2,50.96,51.06,1700.0,46.7608,46.981,46.7608,46.8526,1700.0
2010-08-30 10:30:00,51.03,51.03,50.79,50.87,1200.0,46.825,46.825,46.6048,46.6782,1200.0
2010-08-30 11:00:00,50.86,50.88,50.7,50.84,3100.0,46.6691,46.6874,46.5222,46.6507,3100.0
2010-08-30 11:30:00,50.89,50.89,50.6,50.67,4800.0,46.6966,46.6966,46.4305,46.4947,4800.0
2010-08-30 12:00:00,50.69,50.73,50.69,50.71,500.0,46.5131,46.5498,46.5131,46.5314,500.0
2010-08-30 12:30:00,50.69,51.02,50.69,50.87,2400.0,46.5131,46.8159,46.5131,46.6782,2400.0
2010-08-30 13:00:00,50.91,50.94,50.54,50.54,1300.0,46.7149,46.7425,46.3754,46.3754,1300.0
2010-08-30 13:30:00,50.45,50.67,50.45,50.67,3100.0,46.2928,46.4947,46.2928,46.4947,3100.0
2010-08-30 14:00:00,50.7,50.74,50.52,50.61,2700.0,46.5222,46.5589,46.3571,46.4397,2700.0
2010-08-30 14:30:00,50.69,50.7,50.41,50.63,2900.0,46.5131,46.5222,46.2561,46.458,2900.0
2010-08-30 15:00:00,50.6,50.6,50.34,50.38,5500.0,46.4305,46.4305,46.1919,46.2286,5500.0
2010-08-30 15:30:00,50.37,50.47,50.09,50.12,13300.0,46.2194,46.3112,45.9625,45.99,13300.0
2010-08-31 09:30:00,50.16,50.51,49.8,49.98,3300.0,46.0267,46.3479,45.6964,45.8616,3300.0
2010-08-31 10:00:00,49.96,50.5,49.96,50.4,3300.0,45.8432,46.3387,45.8432,46.247,3300.0
2010-08-31 10:30:00,50.41,50.46,50.05,50.3,2300.0,46.2561,46.302,45.9258,46.1552,2300.0
2010-08-31 11:00:00,50.28,50.38,50.06,50.35,2500.0,46.1368,46.2286,45.935,46.2011,2500.0
2010-08-31 11:30:00,50.28,50.47,50.24,50.44,1900.0,46.1368,46.3112,46.1001,46.2837,1900.0
2010-08-31 12:00:00,50.39,50.47,50.27,50.31,2500.0,46.2378,46.3112,46.1277,46.1644,2500.0
2010-08-31 12:30:00,50.3,50.43,50.24,50.24,1600.0,46.1552,46.2745,46.1001,46.1001,1600.0
2010-08-31 13:00:00,50.18,50.55,50.18,50.51,3100.0,46.0451,46.3846,46.0451,46.3479,3100.0
2010-08-31 13:30:00,50.53,50.59,50.27,50.31,2700.0,46.3662,46.4213,46.1277,46.1644,2700.0
2010-08-31 14:00:00,50.27,50.27,49.97,50.01,6100.0,46.1277,46.1277,45.8524,45.8891,6100.0
2010-08-31 14:30:00,49.96,49.97,49.6,49.7,5300.0,45.8432,45.8524,45.5129,45.6046,5300.0
2010-08-31 15:00:00,49.75,49.88,49.64,49.77,5600.0,45.6505,45.7698,45.5496,45.6689,5600.0
2010-08-31 15:30:00,49.74,50.11,49.64,49.88,23200.0,45.6413,45.9809,45.5496,45.7698,23200.0
2010-09-01 09:30:00,50.4,50.4,50.19,50.19,2500.0,46.247,46.247,46.0543,46.0543,2500.0
2010-09-01 10:00:00,50.39,51.14,50.39,50.99,4100.0,46.2378,46.926,46.2378,46.7883,4100.0
2010-09-01 10:30:00,50.99,51.27,50.99,51.27,1900.0,46.7883,47.0453,46.7883,47.0453,1900.0
2010-09-01 11:00:00,51.17,51.24,51.13,51.2,1500.0,46.9535,47.0177,46.9168,46.981,1500.0
2010-09-01 11:30:00,51.21,51.21,51.18,51.18,1300.0,46.9902,46.9902,46.9627,46.9627,1300.0
2010-09-01 12:00:00,51.26,51.26,51.16,51.16,900.0,47.0361,47.0361,46.9443,46.9443,900.0
2010-09-01 12:30:00,51.19,51.19,51.04,51.04,1000.0,46.9719,46.9719,46.8342,46.8342,1000.0
2010-09-01 13:00:00,51.04,51.16,51.04,51.14,900.0,46.8342,46.9443,46.8342,46.926,900.0
2010-09-01 13:30:00,51.14,51.22,51.14,51.16,1200.0,46.926,46.9994,46.926,46.9443,1200.0
2010-09-01 14:00:00,51.14,51.14,51.02,51.02,1300.0,46.926,46.926,46.8159,46.8159,1300.0
2010-09-01 14:30:00,51.1,51.32,51.1,51.26,6900.0,46.8893,47.0912,46.8893,47.0361,6900.0
2010-09-01 15:00:00,51.28,51.51,51.26,51.41,16600.0,47.0544,47.2655,47.0361,47.1737,16600.0
2010-09-01 15:30:00,51.39,51.83,51.36,51.7,29500.0,47.1554,47.5591,47.1279,47.4398,29500.0
2010-09-02 09:30:00,51.7,51.88,51.26,51.77,4500.0,47.4398,47.605,47.0361,47.5041,4500.0
2010-09-02 10:00:00,51.86,51.9,51.77,51.9,6400.0,47.5867,47.6234,47.5041,47.6234,6400.0
2010-09-02 10:30:00,51.93,51.93,51.71,51.76,3800.0,47.6509,47.6509,47.449,47.4949,3800.0
2010-09-02 11:00:00,51.72,51.72,51.53,51.53,1000.0,47.4582,47.4582,47.2838,47.2838,1000.0
2010-09-02 11:30:00,51.63,51.64,51.6,51.61,700.0,47.3756,47.3848,47.3481,47.3573,700.0
2010-09-02 12:00:00,51.57,51.57,51.44,51.44,800.0,47.3206,47.3206,47.2013,47.2013,800.0
2010-09-02 12:30:00,51.53,51.57,51.34,51.34,1000.0,47.2838,47.3206,47.1095,47.1095,1000.0
2010-09-02 13:00:00,51.38,51.43,51.34,51.37,800.0,47.1462,47.1921,47.1095,47.137,800.0
2010-09-02 13:30:00,51.39,51.63,51.39,51.63,800.0,47.1554,47.3756,47.1554,47.3756,800.0
2010-09-02 14:00:00,51.59,51.65,51.52,51.52,600.0,47.3389,47.394,47.2747,47.2747,600.0
2010-09-02 14:30:00,51.53,51.55,51.35,51.42,1400.0,47.2838,47.3022,47.1187,47.1829,1400.0
2010-09-02 15:00:00,51.41,51.64,51.33,51.6,3600.0,47.1737,47.3848,47.1003,47.3481,3600.0
2010-09-02 15:30:00,51.67,52.05,51.67,51.92,11100.0,47.4123,47.761,47.4123,47.6417,11100.0
2010-09-03 09:30:00,52.45,52.45,52.31,52.31,2800.0,48.128,48.128,47.9996,47.9996,2800.0
2010-09-03 10:00:00,52.37,52.46,52.22,52.45,3600.0,48.0546,48.1372,47.917,48.128,3600.0
2010-09-03 10:30:00,52.23,52.23,52.18,52.2,800.0,47.9262,47.9262,47.8803,47.8986,800.0
2010-09-03 11:00:00,52.18,52.31,52.02,52.31,700.0,47.8803,47.9996,47.7335,47.9996,700.0
2010-09-03 11:30:00,52.19,52.28,52.07,52.07,900.0,47.8895,47.972,47.7793,47.7793,900.0
2010-09-03 12:00:00,52.01,52.09,52.01,52.09,500.0,47.7243,47.7977,47.7243,47.7977,500.0
2010-09-03 12:30:00,52.07,52.07,51.97,52.0,900.0,47.7793,47.7793,47.6876,47.7151,900.0
2010-09-03 13:00:00,51.95,51.96,51.95,51.96,300.0,47.6692,47.6784,47.6692,47.6784,300.0
2010-09-03 13:30:00,52.04,52.04,52.04,52.04,300.0,47.7518,47.7518,47.7518,47.7518,300.0
2010-09-03 14:00:00,52.04,52.07,51.99,52.07,1300.0,47.7518,47.7793,47.7059,47.7793,1300.0
2010-09-03 14:30:00,52.2,52.33,52.2,52.24,2200.0,47.8986,48.0179,47.8986,47.9353,2200.0
2010-09-03 15:00:00,52.21,52.35,52.1,52.31,7000.0,47.9078,48.0363,47.8069,47.9996,7000.0
2010-09-03 15:30:00,52.36,52.69,52.33,52.55,17600.0,48.0455,48.3483,48.0179,48.2198,17600.0
2010-09-07 09:30:00,52.46,52.48,51.94,52.1,7100.0,48.1372,48.1556,47.6601,47.8069,7100.0
2010-09-07 10:00:00,52.13,52.16,52.05,52.16,6600.0,47.8344,47.8619,47.761,47.8619,6600.0
2010-09-07 10:30:00,52.13,52.13,51.92,51.92,1700.0,47.8344,47.8344,47.6417,47.6417,1700.0
2010-09-07 11:00:00,51.93,52.15,51.9,52.15,2000.0,47.6509,47.8528,47.6234,47.8528,2000.0
2010-09-07 11:30:00,52.24,52.24,51.93,51.98,2500.0,47.9353,47.9353,47.6509,47.6968,2500.0
2010-09-07 12:00:00,52.01,52.18,51.94,51.94,1100.0,47.7243,47.8803,47.6601,47.6601,1100.0
2010-09-07 12:30:00,51.91,51.91,51.79,51.86,3600.0,47.6325,47.6325,47.5224,47.5867,3600.0
2010-09-07 13:00:00,51.85,51.86,51.72,51.72,2500.0,47.5775,47.5867,47.4582,47.4582,2500.0
2010-09-07 13:30:00,51.76,51.79,51.73,51.79,1300.0,47.4949,47.5224,47.4674,47.5224,1300.0
2010-09-07 14:00:00,51.85,51.87,51.75,51.78,6100.0,47.5775,47.5958,47.4857,47.5132,6100.0
2010-09-07 14:30:00,51.78,51.78,51.48,51.53,5200.0,47.5132,47.5132,47.238,47.2838,5200.0
2010-09-07 15:00:00,51.52,51.63,51.43,51.57,5300.0,47.2747,47.3756,47.1921,47.3206,5300.0
2010-09-07 15:30:00,51.6,51.77,51.37,51.51,19800.0,47.3481,47.5041,47.137,47.2655,19800.0
2010-09-08 09:30:00,51.66,51.78,51.37,51.73,1400.0,47.4031,47.5132,47.137,47.4674,1400.0
2010-09-08 10:00:00,51.75,51.76,51.68,51.73,1100.0,47.4857,47.4949,47.4215,47.4674,1100.0
2010-09-08 10:30:00,51.71,51.84,51.71,51.78,700.0,47.449,47.5683,47.449,47.5132,700.0
2010-09-08 11:00:00,51.83,51.97,51.74,51.79,2600.0,47.5591,47.6876,47.4765,47.5224,2600.0
2010-09-08 11:30:00,51.78,51.83,51.69,51.75,800.0,47.5132,47.5591,47.4307,47.4857,800.0
2010-09-08 12:00:00,51.64,51.69,51.64,51.69,1500.0,47.3848,47.4307,47.3848,47.4307,1500.0
2010-09-08 12:30:00,51.81,51.82,51.63,51.67,1100.0,47.5408,47.55,47.3756,47.4123,1100.0
2010-09-08 13:00:00,51.63,51.64,51.57,51.57,1000.0,47.3756,47.3848,47.3206,47.3206,1000.0
2010-09-08 13:30:00,51.56,51.56,51.29,51.43,3500.0,47.3114,47.3114,47.0636,47.1921,3500.0
2010-09-08 14:00:00,51.46,51.53,51.4,51.49,2100.0,47.2196,47.2838,47.1646,47.2471,2100.0
2010-09-08 14:30:00,51.54,51.6,51.53,51.57,700.0,47.293,47.3481,47.2838,47.3206,700.0
2010-09-08 15:00:00,51.6,51.74,51.56,51.57,2800.0,47.3481,47.4765,47.3114,47.3206,2800.0
2010-09-08 15:30:00,51.53,51.71,51.51,51.63,7400.0,47.2838,47.449,47.2655,47.3756,7400.0
2010-09-09 09:30:00,52.21,52.34,52.05,52.12,2300.0,47.9078,48.0271,47.761,47.8252,2300.0
2010-09-09 10:00:00,52.07,52.07,51.71,51.76,2200.0,47.7793,47.7793,47.449,47.4949,2200.0
2010-09-09 10:30:00,51.67,51.81,51.61,51.81,1400.0,47.4123,47.5408,47.3573,47.5408,1400.0
2010-09-09 11:00:00,51.81,51.92,51.81,51.92,800.0,47.5408,47.6417,47.5408,47.6417,800.0
2010-09-09 11:30:00,51.91,52.03,51.91,52.03,1000.0,47.6325,47.7426,47.6325,47.7426,1000.0
2010-09-09 12:00:00,52.02,52.02,52.01,52.01,300.0,47.7335,47.7335,47.7243,47.7243,300.0
2010-09-09 12:30:00,52.03,52.03,51.98,51.98,1100.0,47.7426,47.7426,47.6968,47.6968,1100.0
2010-09-09 13:00:00,51.89,51.95,51.85,51.89,3200.0,47.6142,47.6692,47.5775,47.6142,3200.0
2010-09-09 13:30:00,51.89,51.94,51.77,51.83,4000.0,47.6142,47.6601,47.5041,47.5591,4000.0
2010-09-09 14:00:00,51.77,51.85,51.73,51.79,3900.0,47.5041,47.5775,47.4674,47.5224,3900.0
2010-09-09 14:30:00,51.85,51.99,51.82,51.95,1900.0,47.5775,47.7059,47.55,47.6692,1900.0
2010-09-09 15:00:00,52.03,52.17,52.03,52.17,1800.0,47.7426,47.8711,47.7426,47.8711,1800.0
2010-09-09 15:30:00,52.17,52.19,51.99,52.18,10200.0,47.8711,47.8895,47.7059,47.8803,10200.0
2010-09-10 09:30:00,52.29,52.76,52.28,52.6,4600.0,47.9812,48.4125,47.972,48.2657,4600.0
2010-09-10 10:00:00,52.6,52.69,52.55,52.56,2000.0,48.2657,48.3483,48.2198,48.229,2000.0
2010-09-10 10:30:00,52.47,52.51,52.27,52.34,4000.0,48.1464,48.1831,47.9629,48.0271,4000.0
2010-09-10 11:00:00,52.33,52.4,52.2,52.36,10900.0,48.0179,48.0822,47.8986,48.0455,10900.0
2010-09-10 11:30:00,52.41,52.46,52.35,52.35,1000.0,48.0913,48.1372,48.0363,48.0363,1000.0
2010-09-10 12:00:00,52.38,52.38,52.15,52.32,4200.0,48.0638,48.0638,47.8528,48.0087,4200.0
2010-09-10 12:30:00,52.34,52.4,52.34,52.39,1000.0,48.0271,48.0822,48.0271,48.073,1000.0
2010-09-10 13:00:00,52.34,52.47,52.26,52.39,7100.0,48.0271,48.1464,47.9537,48.073,7100.0
2010-09-10 13:30:00,52.31,52.42,52.31,52.4,1400.0,47.9996,48.1005,47.9996,48.0822,1400.0
2010-09-10 14:00:00,52.39,52.55,52.39,52.47,2400.0,48.073,48.2198,48.073,48.1464,2400.0
2010-09-10 14:30:00,52.57,52.62,52.53,52.53,1000.0,48.2381,48.284,48.2014,48.2014,1000.0
2010-09-10 15:00:00,52.51,52.64,52.44,52.64,3900.0,48.1831,48.3024,48.1189,48.3024,3900.0
2010-09-10 15:30:00,52.62,52.62,52.4,52.49,6900.0,48.284,48.284,48.0822,48.1647,6900.0
2010-09-13 09:30:00,52.94,53.19,52.79,53.11,3400.0,48.5777,48.8071,48.44,48.7337,3400.0
2010-09-13 10:00:00,53.01,53.31,53.01,53.3,5800.0,48.6419,48.9172,48.6419,48.908,5800.0
2010-09-13 10:30:00,53.3,53.65,53.29,53.63,6200.0,48.908,49.2292,48.8988,49.2108,6200.0
2010-09-13 11:00:00,53.6,53.69,53.6,53.69,2800.0,49.1833,49.2659,49.1833,49.2659,2800.0
2010-09-13 11:30:00,53.69,53.69,53.55,53.65,6800.0,49.2659,49.2659,49.1374,49.2292,6800.0
2010-09-13 12:00:00,53.67,53.78,53.54,53.58,9000.0,49.2475,49.3484,49.1282,49.1649,9000.0
2010-09-13 12:30:00,53.64,53.78,53.6,53.78,4900.0,49.22,49.3484,49.1833,49.3484,4900.0
2010-09-13 13:00:00,53.83,53.91,53.74,53.91,2700.0,49.3943,49.4677,49.3117,49.4677,2700.0
2010-09-13 13:30:00,53.85,54.0,53.81,53.9,2400.0,49.4127,49.5503,49.376,49.4586,2400.0
2010-09-13 14:00:00,53.81,53.92,53.74,53.77,5600.0,49.376,49.4769,49.3117,49.3393,5600.0
2010-09-13 14:30:00,53.76,53.92,53.71,53.86,6000.0,49.3301,49.4769,49.2842,49.4219,6000.0
2010-09-13 15:00:00,53.85,54.01,53.72,53.95,15400.0,49.4127,49.5595,49.2934,49.5044,15400.0
2010-09-13 15:30:00,53.9,54.22,53.89,54.02,27800.0,49.4586,49.7522,49.4494,49.5687,27800.0
2010-09-14 09:30:00,53.91,54.11,53.64,53.75,7500.0,49.4677,49.6513,49.22,49.3209,7500.0
2010-09-14 10:00:00,53.75,53.83,53.65,53.69,5900.0,49.3209,49.3943,49.2292,49.2659,5900.0
2010-09-14 10:30:00,53.69,53.9,53.65,53.87,9900.0,49.2659,49.4586,49.2292,49.431,9900.0
2010-09-14 11:00:00,53.81,53.92,53.73,53.76,2300.0,49.376,49.4769,49.3026,49.3301,2300.0
2010-09-14 11:30:00,53.79,53.91,53.75,53.83,2200.0,49.3576,49.4677,49.3209,49.3943,2200.0
2010-09-14 12:00:00,53.86,54.13,53.79,53.96,1700.0,49.4219,49.6696,49.3576,49.5136,1700.0
2010-09-14 12:30:00,53.95,53.95,53.74,53.74,4400.0,49.5044,49.5044,49.3117,49.3117,4400.0
2010-09-14 13:00:00,53.77,53.92,53.72,53.72,1900.0,49.3393,49.4769,49.2934,49.2934,1900.0
2010-09-14 13:30:00,53.75,54.11,53.75,53.96,4300.0,49.3209,49.6513,49.3209,49.5136,4300.0
2010-09-14 14:00:00,53.99,54.06,53.97,53.97,1400.0,49.5411,49.6054,49.5228,49.5228,1400.0
2010-09-14 14:30:00,53.82,54.03,53.77,53.96,3400.0,49.3851,49.5778,49.3393,49.5136,3400.0
2010-09-14 15:00:00,53.91,53.98,53.74,53.94,3900.0,49.4677,49.532,49.3117,49.4953,3900.0
2010-09-14 15:30:00,53.97,53.98,53.7,53.85,15800.0,49.5228,49.532,49.275,49.4127,15800.0
2010-09-15 09:30:00,53.74,54.01,53.74,53.84,2600.0,49.3117,49.5595,49.3117,49.4035,2600.0
2010-09-15 10:00:00,53.95,54.13,53.9,54.1,4300.0,49.5044,49.6696,49.4586,49.6421,4300.0
2010-09-15 10:30:00,53.99,54.09,53.92,54.05,1600.0,49.5411,49.6329,49.4769,49.5962,1600.0
2010-09-15 11:00:00,54.06,54.16,54.0,54.11,1300.0,49.6054,49.6971,49.5503,49.6513,1300.0
2010-09-15 11:30:00,54.18,54.26,54.1,54.26,1800.0,49.7155,49.7889,49.6421,49.7889,1800.0
2010-09-15 12:00:00,54.13,54.35,54.13,54.28,1100.0,49.6696,49.8715,49.6696,49.8072,1100.0
2010-09-15 12:30:00,54.39,54.4,54.31,54.32,1500.0,49.9082,49.9174,49.8348,49.8439,1500.0
2010-09-15 13:00:00,54.3,54.4,54.3,54.33,1900.0,49.8256,49.9174,49.8256,49.8531,1900.0
2010-09-15 13:30:00,54.4,54.45,54.38,54.45,1300.0,49.9174,49.9632,49.899,49.9632,1300.0
2010-09-15 14:00:00,54.41,54.41,54.25,54.25,1300.0,49.9265,49.9265,49.7797,49.7797,1300.0
2010-09-15 14:30:00,54.23,54.32,54.21,54.21,3800.0,49.7614,49.8439,49.743,49.743,3800.0
2010-09-15 15:00:00,54.19,54.4,54.19,54.4,17200.0,49.7247,49.9174,49.7247,49.9174,17200.0
2010-09-15 15:30:00,54.35,54.59,54.35,54.52,30800.0,49.8715,50.0917,49.8715,50.0275,30800.0
2010-09-16 09:30:00,54.53,54.59,54.29,54.59,1200.0,50.0366,50.0917,49.8164,50.0917,1200.0
2010-09-16 10:00:00,54.52,54.6,54.22,54.39,1400.0,50.0275,50.1009,49.7522,49.9082,1400.0
2010-09-16 10:30:00,54.28,54.59,54.22,54.59,900.0,49.8072,50.0917,49.7522,50.0917,900.0
2010-09-16 11:00:00,54.62,54.62,54.34,54.45,1900.0,50.1192,50.1192,49.8623,49.9632,1900.0
2010-09-16 11:30:00,54.46,54.46,54.22,54.22,800.0,49.9724,49.9724,49.7522,49.7522,800.0
2010-09-16 12:00:00,54.29,54.45,54.04,54.45,3400.0,49.8164,49.9632,49.587,49.9632,3400.0
2010-09-16 12:30:00,54.49,54.65,54.44,54.56,2000.0,49.9999,50.1468,49.9541,50.0642,2000.0
2010-09-16 13:00:00,54.52,54.6,54.3,54.45,4400.0,50.0275,50.1009,49.8256,49.9632,4400.0
2010-09-16 13:30:00,54.34,54.47,54.11,54.25,2800.0,49.8623,49.9816,49.6513,49.7797,2800.0
2010-09-16 14:00:00,54.24,54.37,54.21,54.28,1700.0,49.7705,49.8898,49.743,49.8072,1700.0
2010-09-16 14:30:00,54.21,54.25,54.2,54.23,800.0,49.743,49.7797,49.7338,49.7614,800.0
2010-09-16 15:00:00,54.15,54.43,54.15,54.35,4700.0,49.688,49.9449,49.688,49.8715,4700.0
2010-09-16 15:30:00,54.35,54.4,54.2,54.29,7700.0,49.8715,49.9174,49.7338,49.8164,7700.0
2010-09-17 09:30:00,54.88,56.05,54.17,54.2,78300.0,50.3578,51.4314,49.7063,49.7338,78300.0
2010-09-17 10:00:00,54.13,54.69,53.99,54.69,2500.0,49.6696,50.1835,49.5411,50.1835,2500.0
2010-09-17 10:30:00,54.63,55.16,54.58,55.16,4400.0,50.1284,50.6147,50.0825,50.6147,4400.0
2010-09-17 11:00:00,55.09,55.28,55.09,55.2,1800.0,50.5505,50.7248,50.5505,50.6514,1800.0
2010-09-17 11:30:00,55.18,55.18,55.09,55.11,600.0,50.6331,50.6331,50.5505,50.5688,600.0
2010-09-17 12:00:00,55.19,55.33,55.02,55.2,2800.0,50.6423,50.7707,50.4863,50.6514,2800.0
2010-09-17 12:30:00,55.25,55.25,54.93,54.97,2500.0,50.6973,50.6973,50.4037,50.4404,2500.0
2010-09-17 13:00:00,55.05,55.13,54.92,55.04,4700.0,50.5138,50.5872,50.3945,50.5046,4700.0
2010-09-17 13:30:00,55.04,55.04,54.96,54.96,900.0,50.5046,50.5046,50.4312,50.4312,900.0
2010-09-17 14:00:00,54.98,55.01,54.97,54.98,700.0,50.4496,50.4771,50.4404,50.4496,700.0
2010-09-17 14:30:00,55.02,55.2,54.9,54.96,5700.0,50.4863,50.6514,50.3762,50.4312,5700.0
2010-09-17 15:00:00,54.96,55.08,54.87,54.9,6800.0,50.4312,50.5413,50.3486,50.3762,6800.0
2010-09-17 15:30:00,54.89,55.02,54.83,54.84,13600.0,50.367,50.4863,50.3119,50.3211,13600.0
2010-09-20 09:30:00,55.04,55.04,54.71,54.87,1600.0,50.5046,50.5046,50.2018,50.3486,1600.0
2010-09-20 10:00:00,54.94,55.43,54.94,55.43,15100.0,50.4129,50.8625,50.4129,50.8625,15100.0
2010-09-20 10:30:00,55.42,55.43,55.09,55.39,5700.0,50.8533,50.8625,50.5505,50.8258,5700.0
2010-09-20 11:00:00,55.4,55.7,55.4,55.62,8100.0,50.835,51.1102,50.835,51.0368,8100.0
2010-09-20 11:30:00,55.63,55.7,55.63,55.64,2400.0,51.046,51.1102,51.046,51.0552,2400.0
2010-09-20 12:00:00,55.63,55.69,55.46,55.56,3000.0,51.046,51.1011,50.89,50.9818,3000.0
2010-09-20 12:30:00,55.59,55.7,55.58,55.67,1200.0,51.0093,51.1102,51.0001,51.0827,1200.0
2010-09-20 13:00:00,55.76,55.76,55.7,55.7,700.0,51.1653,51.1653,51.1102,51.1102,700.0
2010-09-20 13:30:00,55.6,55.85,55.56,55.85,1500.0,51.0185,51.2479,50.9818,51.2479,1500.0
2010-09-20 14:00:00,55.83,55.85,55.76,55.8,4800.0,51.2295,51.2479,51.1653,51.202,4800.0
2010-09-20 14:30:00,55.85,56.27,55.85,56.09,8900.0,51.2479,51.6333,51.2479,51.4681,8900.0
2010-09-20 15:00:00,56.13,56.15,56.02,56.12,11500.0,51.5048,51.5232,51.4039,51.4956,11500.0
2010-09-20 15:30:00,56.1,56.37,56.06,56.3,11400.0,51.4773,51.725,51.4406,51.6608,11400.0
2010-09-21 09:30:00,56.42,56.56,56.14,56.39,4500.0,51.7709,51.8994,51.514,51.7434,4500.0
2010-09-21 10:00:00,56.3,56.49,56.06,56.35,3400.0,51.6608,51.8351,51.4406,51.7067,3400.0
2010-09-21 10:30:00,56.44,56.44,56.33,56.39,800.0,51.7893,51.7893,51.6883,51.7434,800.0
2010-09-21 11:00:00,56.3,56.33,56.17,56.17,3300.0,51.6608,51.6883,51.5415,51.5415,3300.0
2010-09-21 11:30:00,56.13,56.19,56.13,56.17,600.0,51.5048,51.5599,51.5048,51.5415,600.0
2010-09-21 12:00:00,56.28,56.34,56.28,56.33,1000.0,51.6424,51.6975,51.6424,51.6883,1000.0
2010-09-21 12:30:00,56.34,56.47,56.34,56.47,1300.0,51.6975,51.8168,51.6975,51.8168,1300.0
2010-09-21 13:00:00,56.38,56.39,56.2,56.2,1100.0,51.7342,51.7434,51.569,51.569,1100.0
2010-09-21 13:30:00,56.23,56.32,56.2,56.29,1000.0,51.5966,51.6791,51.569,51.6516,1000.0
2010-09-21 14:00:00,56.28,56.65,56.27,56.41,5500.0,51.6424,51.982,51.6333,51.7617,5500.0
2010-09-21 14:30:00,56.46,56.74,56.39,56.54,7200.0,51.8076,52.0645,51.7434,51.881,7200.0
2010-09-21 15:00:00,56.67,56.67,56.39,56.39,7700.0,52.0003,52.0003,51.7434,51.7434,7700.0
2010-09-21 15:30:00,56.24,56.32,56.1,56.21,8700.0,51.6057,51.6791,51.4773,51.5782,8700.0
2010-09-22 09:30:00,56.08,56.3,56.06,56.29,6400.0,51.4589,51.6608,51.4406,51.6516,6400.0
2010-09-22 10:00:00,56.23,56.3,55.95,55.98,6900.0,51.5966,51.6608,51.3396,51.3672,6900.0
2010-09-22 10:30:00,55.87,55.87,55.61,55.7,4300.0,51.2662,51.2662,51.0276,51.1102,4300.0
2010-09-22 11:00:00,55.84,55.9,55.62,55.62,4600.0,51.2387,51.2938,51.0368,51.0368,4600.0
2010-09-22 11:30:00,55.77,55.77,55.6,55.68,800.0,51.1745,51.1745,51.0185,51.0919,800.0
2010-09-22 12:00:00,55.63,55.73,55.56,55.73,900.0,51.046,51.1378,50.9818,51.1378,900.0
2010-09-22 12:30:00,55.58,55.79,55.52,55.79,3400.0,51.0001,51.1928,50.9451,51.1928,3400.0
2010-09-22 13:00:00,55.77,55.92,55.59,55.85,2600.0,51.1745,51.3121,51.0093,51.2479,2600.0
2010-09-22 13:30:00,56.0,56.11,55.91,56.11,4200.0,51.3855,51.4864,51.3029,51.4864,4200.0
2010-09-22 14:00:00,56.07,56.24,55.97,56.22,3600.0,51.4497,51.6057,51.358,51.5874,3600.0
2010-09-22 14:30:00,56.22,56.36,56.09,56.14,3100.0,51.5874,51.7158,51.4681,51.514,3100.0
2010-09-22 15:00:00,56.14,56.26,55.98,56.05,3400.0,51.514,51.6241,51.3672,51.4314,3400.0
2010-09-22 15:30:00,56.07,56.32,56.05,56.32,5400.0,51.4497,51.6791,51.4314,51.6791,5400.0
2010-09-23 09:30:00,55.83,56.22,55.83,56.15,2000.0,51.2295,51.5874,51.2295,51.5232,2000.0
2010-09-23 10:00:00,56.26,56.33,56.23,56.26,900.0,51.6241,51.6883,51.5966,51.6241,900.0
2010-09-23 10:30:00,56.34,56.55,56.22,56.23,2500.0,51.6975,51.8902,51.5874,51.5966,2500.0
2010-09-23 11:00:00,56.08,56.37,56.06,56.37,4500.0,51.4589,51.725,51.4406,51.725,4500.0
2010-09-23 11:30:00,56.48,56.61,56.35,56.59,3000.0,51.826,51.9452,51.7067,51.9269,3000.0
2010-09-23 12:00:00,56.53,56.54,56.29,56.29,1000.0,51.8718,51.881,51.6516,51.6516,1000.0
2010-09-23 12:30:00,56.29,56.36,56.29,56.36,800.0,51.6516,51.7158,51.6516,51.7158,800.0
2010-09-23 13:00:00,56.35,56.35,56.2,56.24,2100.0,51.7067,51.7067,51.569,51.6057,2100.0
2010-09-23 13:30:00,56.21,56.21,55.92,55.92,3800.0,51.5782,51.5782,51.3121,51.3121,3800.0
2010-09-23 14:00:00,55.91,56.1,55.91,55.91,1700.0,51.3029,51.4773,51.3029,51.3029,1700.0
2010-09-23 14:30:00,55.93,55.93,55.45,55.48,4700.0,51.3213,51.3213,50.8808,50.9084,4700.0
2010-09-23 15:00:00,55.46,55.55,55.34,55.34,3900.0,50.89,50.9726,50.7799,50.7799,3900.0
2010-09-23 15:30:00,55.34,55.34,55.08,55.23,11700.0,50.7799,50.7799,50.5413,50.679,11700.0
2010-09-24 09:30:00,55.96,56.19,55.84,55.87,2000.0,51.3488,51.5599,51.2387,51.2662,2000.0
2010-09-24 10:00:00,56.02,56.04,55.3,56.02,6100.0,51.4039,51.4222,50.7432,51.4039,6100.0
2010-09-24 10:30:00,55.99,56.19,55.99,56.09,1000.0,51.3763,51.5599,51.3763,51.4681,1000.0
2010-09-24 11:00:00,56.12,56.15,56.05,56.13,1100.0,51.4956,51.5232,51.4314,51.5048,1100.0
2010-09-24 11:30:00,56.27,56.32,56.1,56.1,1400.0,51.6333,51.6791,51.4773,51.4773,1400.0
2010-09-24 12:00:00,56.08,56.08,56.04,56.04,300.0,51.4589,51.4589,51.4222,51.4222,300.0
2010-09-24 12:30:00,55.99,56.25,55.99,56.13,1400.0,51.3763,51.6149,51.3763,51.5048,1400.0
2010-09-24 13:00:00,56.18,56.36,56.18,56.3,4100.0,51.5507,51.7158,51.5507,51.6608,4100.0
2010-09-24 13:30:00,56.3,56.37,56.27,56.37,2600.0,51.6608,51.725,51.6333,51.725,2600.0
2010-09-24 14:00:00,56.26,56.33,56.23,56.33,1100.0,51.6241,51.6883,51.5966,51.6883,1100.0
2010-09-24 14:30:00,56.33,56.6,56.33,56.56,6600.0,51.6883,51.9361,51.6883,51.8994,6600.0
2010-09-24 15:00:00,56.59,56.83,56.59,56.67,6800.0,51.9269,52.1471,51.9269,52.0003,6800.0
2010-09-24 15:30:00,56.67,56.94,56.6,56.91,13600.0,52.0003,52.2481,51.9361,52.2205,13600.0
2010-09-27 09:30:00,56.99,57.0,56.35,56.75,3300.0,52.2939,52.3031,51.7067,52.0737,3300.0
2010-09-27 10:00:00,56.7,56.82,56.61,56.75,1500.0,52.0278,52.1379,51.9452,52.0737,1500.0
2010-09-27 10:30:00,56.63,56.74,56.61,56.62,600.0,51.9636,52.0645,51.9452,51.9544,600.0
2010-09-27 11:00:00,56.46,56.47,56.26,56.26,2000.0,51.8076,51.8168,51.6241,51.6241,2000.0
2010-09-27 11:30:00,56.27,56.34,56.25,56.34,1400.0,51.6333,51.6975,51.6149,51.6975,1400.0
2010-09-27 12:00:00,56.34,56.48,56.27,56.32,2200.0,51.6975,51.826,51.6333,51.6791,2200.0
2010-09-27 12:30:00,56.27,56.28,56.09,56.12,1700.0,51.6333,51.6424,51.4681,51.4956,1700.0
2010-09-27 13:00:00,56.12,56.35,56.1,56.28,1900.0,51.4956,51.7067,51.4773,51.6424,1900.0
2010-09-27 13:30:00,56.29,56.65,56.28,56.56,3400.0,51.6516,51.982,51.6424,51.8994,3400.0
2010-09-27 14:00:00,56.53,56.53,56.46,56.48,6400.0,51.8718,51.8718,51.8076,51.826,6400.0
2010-09-27 14:30:00,56.52,56.53,56.4,56.4,3100.0,51.8627,51.8718,51.7526,51.7526,3100.0
2010-09-27 15:00:00,56.47,56.47,56.4,56.43,2300.0,51.8168,51.8168,51.7526,51.7801,2300.0
2010-09-27 15:30:00,56.5,56.5,56.22,56.42,7900.0,51.8443,51.8443,51.5874,51.7709,7900.0
2010-09-28 09:30:00,56.72,56.74,55.9,56.17,3900.0,52.0462,52.0645,51.2938,51.5415,3900.0
2010-09-28 10:00:00,56.08,56.72,55.86,56.58,2800.0,51.4589,52.0462,51.257,51.9177,2800.0
2010-09-28 10:30:00,56.6,56.84,56.57,56.71,1600.0,51.9361,52.1563,51.9085,52.037,1600.0
2010-09-28 11:00:00,56.75,56.75,56.46,56.7,2100.0,52.0737,52.0737,51.8076,52.0278,2100.0
2010-09-28 11:30:00,56.71,56.84,56.53,56.67,2400.0,52.037,52.1563,51.8718,52.0003,2400.0
2010-09-28 12:00:00,56.69,56.84,56.63,56.83,1800.0,52.0187,52.1563,51.9636,52.1471,1800.0
2010-09-28 12:30:00,56.68,56.84,56.65,56.76,4300.0,52.0095,52.1563,51.982,52.0829,4300.0
2010-09-28 13:00:00,56.84,56.84,56.59,56.6,2500.0,52.1563,52.1563,51.9269,51.9361,2500.0
2010-09-28 13:30:00,56.61,56.92,56.57,56.92,5200.0,51.9452,52.2297,51.9085,52.2297,5200.0
2010-09-28 14:00:00,56.8,56.91,56.63,56.8,2900.0,52.1196,52.2205,51.9636,52.1196,2900.0
2010-09-28 14:30:00,56.75,56.75,56.42,56.54,5200.0,52.0737,52.0737,51.7709,51.881,5200.0
2010-09-28 15:00:00,56.5,56.84,56.5,56.72,4100.0,51.8443,52.1563,51.8443,52.0462,4100.0
2010-09-28 15:30:00,56.8,57.45,56.73,57.29,24800.0,52.1196,52.716,52.0554,52.5692,24800.0
2010-09-29 09:30:00,57.0,57.4,57.0,57.18,3900.0,52.3031,52.6701,52.3031,52.4683,3900.0
2010-09-29 10:00:00,57.29,57.34,57.26,57.28,500.0,52.5692,52.6151,52.5417,52.56,500.0
2010-09-29 10:30:00,57.39,57.39,57.24,57.38,700.0,52.661,52.661,52.5233,52.6518,700.0
2010-09-29 11:00:00,57.39,57.39,57.34,57.34,1400.0,52.661,52.661,52.6151,52.6151,1400.0
2010-09-29 11:30:00,57.39,57.4,57.3,57.3,5100.0,52.661,52.6701,52.5784,52.5784,5100.0
2010-09-29 12:00:00,57.34,57.4,57.28,57.4,2200.0,52.6151,52.6701,52.56,52.6701,2200.0
2010-09-29 12:30:00,57.35,57.43,57.3,57.35,4800.0,52.6243,52.6977,52.5784,52.6243,4800.0
2010-09-29 13:00:00,57.39,57.39,57.18,57.22,5300.0,52.661,52.661,52.4683,52.505,5300.0
2010-09-29 13:30:00,57.17,57.22,57.01,57.01,9000.0,52.4591,52.505,52.3123,52.3123,9000.0
2010-09-29 14:00:00,57.04,57.12,57.0,57.0,9200.0,52.3398,52.4132,52.3031,52.3031,9200.0
2010-09-29 14:30:00,57.08,57.1,57.01,57.05,14900.0,52.3765,52.3949,52.3123,52.349,14900.0
2010-09-29 15:00:00,57.05,57.11,57.02,57.07,6100.0,52.349,52.404,52.3215,52.3673,6100.0
2010-09-29 15:30:00,57.07,57.21,57.0,57.1,14700.0,52.3673,52.4958,52.3031,52.3949,14700.0
2010-09-30 09:30:00,57.66,57.79,57.25,57.45,7800.0,52.9087,53.028,52.5325,52.716,7800.0
2010-09-30 10:00:00,57.52,57.52,57.19,57.47,4700.0,52.7803,52.7803,52.4775,52.7344,4700.0
2010-09-30 10:30:00,57.46,57.71,57.41,57.42,4500.0,52.7252,52.9546,52.6793,52.6885,4500.0
2010-09-30 11:00:00,57.35,57.35,57.07,57.08,1400.0,52.6243,52.6243,52.3673,52.3765,1400.0
2010-09-30 11:30:00,57.07,57.23,56.85,56.85,6400.0,52.3673,52.5142,52.1655,52.1655,6400.0
2010-09-30 12:00:00,56.99,57.05,56.5,56.51,15400.0,52.2939,52.349,51.8443,51.8535,15400.0
2010-09-30 12:30:00,56.6,56.66,56.5,56.51,18200.0,51.9361,51.9911,51.8443,51.8535,18200.0
2010-09-30 13:00:00,56.55,56.83,56.5,56.83,3700.0,51.8902,52.1471,51.8443,52.1471,3700.0
2010-09-30 13:30:00,56.92,56.96,56.9,56.9,2200.0,52.2297,52.2664,52.2114,52.2114,2200.0
2010-09-30 14:00:00,56.96,56.96,56.69,56.69,5900.0,52.2664,52.2664,52.0187,52.0187,5900.0
2010-09-30 14:30:00,56.84,57.13,56.84,56.98,4200.0,52.1563,52.4224,52.1563,52.2848,4200.0
2010-09-30 15:00:00,56.95,57.16,56.95,57.15,5600.0,52.2572,52.4499,52.2572,52.4407,5600.0
2010-09-30 15:30:00,57.08,57.08,56.86,56.86,11900.0,52.3765,52.3765,52.1746,52.1746,11900.0
2010-10-01 09:30:00,57.45,57.67,56.68,56.97,9600.0,52.716,52.9179,52.0095,52.2756,9600.0
2010-10-01 10:00:00,56.95,57.0,56.51,56.64,23300.0,52.2572,52.3031,51.8535,51.9728,23300.0
2010-10-01 10:30:00,56.61,56.72,56.51,56.52,2800.0,51.9452,52.0462,51.8535,51.8627,2800.0
2010-10-01 11:00:00,56.61,56.61,56.5,56.5,2300.0,51.9452,51.9452,51.8443,51.8443,2300.0
2010-10-01 11:30:00,56.56,56.74,56.56,56.69,2600.0,51.8994,52.0645,51.8994,52.0187,2600.0
2010-10-01 12:00:00,56.66,56.66,56.35,56.35,12500.0,51.9911,51.9911,51.7067,51.7067,12500.0
2010-10-01 12:30:00,56.26,56.32,56.12,56.25,3000.0,51.6241,51.6791,51.4956,51.6149,3000.0
2010-10-01 13:00:00,56.28,56.52,56.28,56.48,4700.0,51.6424,51.8627,51.6424,51.826,4700.0
2010-10-01 13:30:00,56.42,56.5,56.36,56.5,2600.0,51.7709,51.8443,51.7158,51.8443,2600.0
2010-10-01 14:00:00,56.5,56.58,56.43,56.51,13900.0,51.8443,51.9177,51.7801,51.8535,13900.0
2010-10-01 14:30:00,56.51,56.53,56.41,56.5,6700.0,51.8535,51.8718,51.7617,51.8443,6700.0
2010-10-01 15:00:00,56.45,56.57,56.35,56.35,7300.0,51.7984,51.9085,51.7067,51.7067,7300.0
2010-10-01 15:30:00,56.37,56.53,56.35,56.47,23600.0,51.725,51.8718,51.7067,51.8168,23600.0
2010-10-04 09:30:00,56.4,56.4,55.86,56.2,9500.0,51.7526,51.7526,51.257,51.569,9500.0
2010-10-04 10:00:00,56.2,56.31,56.17,56.21,2700.0,51.569,51.67,51.5415,51.5782,2700.0
2010-10-04 10:30:00,56.19,56.19,55.94,56.02,1900.0,51.5599,51.5599,51.3305,51.4039,1900.0
2010-10-04 11:00:00,55.93,55.97,55.14,55.41,4200.0,51.3213,51.358,50.5964,50.8441,4200.0
2010-10-04 11:30:00,55.41,55.55,55.41,55.43,2000.0,50.8441,50.9726,50.8441,50.8625,2000.0
2010-10-04 12:00:00,55.38,55.49,55.25,55.49,3600.0,50.8166,50.9175,50.6973,50.9175,3600.0
2010-10-04 12:30:00,55.48,55.5,55.44,55.5,1000.0,50.9084,50.9267,50.8717,50.9267,1000.0
2010-10-04 13:00:00,55.5,55.71,55.5,55.65,7500.0,50.9267,51.1194,50.9267,51.0644,7500.0
2010-10-04 13:30:00,55.66,55.73,55.49,55.5,5700.0,51.0735,51.1378,50.9175,50.9267,5700.0
2010-10-04 14:00:00,55.42,55.55,55.27,55.37,6500.0,50.8533,50.9726,50.7157,50.8074,6500.0
2010-10-04 14:30:00,55.42,55.53,55.42,55.49,2800.0,50.8533,50.9542,50.8533,50.9175,2800.0
2010-10-04 15:00:00,55.45,55.57,55.37,55.51,21200.0,50.8808,50.9909,50.8074,50.9359,21200.0
2010-10-04 15:30:00,55.5,55.5,55.28,55.42,10100.0,50.9267,50.9267,50.7248,50.8533,10100.0
2010-10-05 09:30:00,56.05,56.23,55.9,56.18,10900.0,51.4314,51.5966,51.2938,51.5507,10900.0
2010-10-05 10:00:00,56.08,56.29,56.03,56.1,10100.0,51.4589,51.6516,51.413,51.4773,10100.0
2010-10-05 10:30:00,56.18,56.23,55.96,56.05,14100.0,51.5507,51.5966,51.3488,51.4314,14100.0
2010-10-05 11:00:00,56.04,56.17,55.92,55.95,2900.0,51.4222,51.5415,51.3121,51.3396,2900.0
2010-10-05 11:30:00,56.06,56.15,55.93,55.97,11300.0,51.4406,51.5232,51.3213,51.358,11300.0
2010-10-05 12:00:00,55.97,55.99,55.5,55.53,25900.0,51.358,51.3763,50.9267,50.9542,25900.0
2010-10-05 12:30:00,55.6,55.98,55.5,55.98,12800.0,51.0185,51.3672,50.9267,51.3672,12800.0
2010-10-05 13:00:00,56.02,56.34,56.02,56.15,11200.0,51.4039,51.6975,51.4039,51.5232,11200.0
2010-10-05 13:30:00,56.23,56.26,56.13,56.26,4200.0,51.5966,51.6241,51.5048,51.6241,4200.0
2010-10-05 14:00:00,56.18,56.23,55.95,55.99,22700.0,51.5507,51.5966,51.3396,51.3763,22700.0
2010-10-05 14:30:00,56.05,56.41,55.99,56.38,17000.0,51.4314,51.7617,51.3763,51.7342,17000.0
2010-10-05 15:00:00,56.42,56.47,56.29,56.39,15000.0,51.7709,51.8168,51.6516,51.7434,15000.0
2010-10-05 15:30:00,56.34,56.46,56.08,56.1,44200.0,51.6975,51.8076,51.4589,51.4773,44200.0
2010-10-06 09:30:00,56.03,56.17,55.94,56.04,7100.0,51.413,51.5415,51.3305,51.4222,7100.0
2010-10-06 10:00:00,56.09,56.27,55.92,56.11,11100.0,51.4681,51.6333,51.3121,51.4864,11100.0
2010-10-06 10:30:00,56.18,56.18,56.14,56.14,2200.0,51.5507,51.5507,51.514,51.514,2200.0
2010-10-06 11:00:00,56.1,56.13,56.02,56.13,3900.0,51.4773,51.5048,51.4039,51.5048,3900.0
2010-10-06 11:30:00,56.18,56.18,55.95,55.95,7600.0,51.5507,51.5507,51.3396,51.3396,7600.0
2010-10-06 12:00:00,56.0,56.08,55.98,55.98,2600.0,51.3855,51.4589,51.3672,51.3672,2600.0
2010-10-06 12:30:00,56.03,56.1,55.98,56.09,3500.0,51.413,51.4773,51.3672,51.4681,3500.0
2010-10-06 13:00:00,56.01,56.01,55.83,55.83,1900.0,51.3947,51.3947,51.2295,51.2295,1900.0
2010-10-06 13:30:00,55.83,55.97,55.63,55.66,3400.0,51.2295,51.358,51.046,51.0735,3400.0
2010-10-06 14:00:00,55.77,55.84,55.7,55.83,2300.0,51.1745,51.2387,51.1102,51.2295,2300.0
2010-10-06 14:30:00,55.81,55.85,55.78,55.83,4500.0,51.2112,51.2479,51.1836,51.2295,4500.0
2010-10-06 15:00:00,55.84,55.85,55.8,55.85,5600.0,51.2387,51.2479,51.202,51.2479,5600.0
2010-10-06 15:30:00,55.8,55.9,55.79,55.85,14400.0,51.202,51.2938,51.1928,51.2479,14400.0
2010-10-07 09:30:00,56.26,56.26,55.82,55.82,4200.0,51.6241,51.6241,51.2203,51.2203,4200.0
2010-10-07 10:00:00,55.85,55.88,55.5,55.72,29900.0,51.2479,51.2754,50.9267,51.1286,29900.0
2010-10-07 10:30:00,55.74,55.96,55.74,55.85,2600.0,51.1469,51.3488,51.1469,51.2479,2600.0
2010-10-07 11:00:00,55.84,55.85,55.73,55.76,2400.0,51.2387,51.2479,51.1378,51.1653,2400.0
2010-10-07 11:30:00,55.79,55.88,55.71,55.74,7000.0,51.1928,51.2754,51.1194,51.1469,7000.0
2010-10-07 12:00:00,55.79,55.8,55.71,55.71,9100.0,51.1928,51.202,51.1194,51.1194,9100.0
2010-10-07 12:30:00,55.69,55.73,55.64,55.67,4800.0,51.1011,51.1378,51.0552,51.0827,4800.0
2010-10-07 13:00:00,55.7,55.79,55.7,55.73,10300.0,51.1102,51.1928,51.1102,51.1378,10300.0
2010-10-07 13:30:00,55.73,56.17,55.7,56.17,7700.0,51.1378,51.5415,51.1102,51.5415,7700.0
2010-10-07 14:00:00,56.16,56.26,56.0,56.07,15900.0,51.5323,51.6241,51.3855,51.4497,15900.0
2010-10-07 14:30:00,56.03,56.08,55.79,55.85,13100.0,51.413,51.4589,51.1928,51.2479,13100.0
2010-10-07 15:00:00,55.85,56.02,55.75,55.81,10000.0,51.2479,51.4039,51.1561,51.2112,10000.0
2010-10-07 15:30:00,55.8,55.84,55.47,55.5,22800.0,51.202,51.2387,50.8992,50.9267,22800.0
2010-10-08 09:30:00,55.65,55.65,55.28,55.43,2600.0,51.0644,51.0644,50.7248,50.8625,2600.0
2010-10-08 10:00:00,55.43,55.5,55.29,55.29,4200.0,50.8625,50.9267,50.734,50.734,4200.0
2010-10-08 10:30:00,55.3,55.46,55.22,55.24,3700.0,50.7432,50.89,50.6698,50.6881,3700.0
2010-10-08 11:00:00,55.26,55.46,55.25,55.46,1600.0,50.7065,50.89,50.6973,50.89,1600.0
2010-10-08 11:30:00,55.47,55.5,55.41,55.45,6800.0,50.8992,50.9267,50.8441,50.8808,6800.0
2010-10-08 12:00:00,55.43,55.44,55.37,55.4,3000.0,50.8625,50.8717,50.8074,50.835,3000.0
2010-10-08 12:30:00,55.4,55.5,55.39,55.5,2900.0,50.835,50.9267,50.8258,50.9267,2900.0
2010-10-08 13:00:00,55.5,55.57,55.5,55.52,5000.0,50.9267,50.9909,50.9267,50.9451,5000.0
2010-10-08 13:30:00,55.5,55.64,55.47,55.5,3300.0,50.9267,51.0552,50.8992,50.9267,3300.0
2010-10-08 14:00:00,55.46,55.55,55.44,55.55,6100.0,50.89,50.9726,50.8717,50.9726,6100.0
2010-10-08 14:30:00,55.55,55.55,55.38,55.44,10300.0,50.9726,50.9726,50.8166,50.8717,10300.0
2010-10-08 15:00:00,55.55,55.96,55.55,55.84,8000.0,50.9726,51.3488,50.9726,51.2387,8000.0
2010-10-08 15:30:00,55.85,56.11,55.8,55.88,14000.0,51.2479,51.4864,51.202,51.2754,14000.0
2010-10-11 09:30:00,56.0,56.0,55.75,55.83,2500.0,51.3855,51.3855,51.1561,51.2295,2500.0
2010-10-11 10:00:00,55.86,55.95,55.85,55.85,700.0,51.257,51.3396,51.2479,51.2479,700.0
2010-10-11 10:30:00,55.85,55.85,55.71,55.77,1300.0,51.2479,51.2479,51.1194,51.1745,1300.0
2010-10-11 11:00:00,55.76,55.83,55.76,55.83,600.0,51.1653,51.2295,51.1653,51.2295,600.0
2010-10-11 11:30:00,55.85,56.1,55.85,56.1,800.0,51.2479,51.4773,51.2479,51.4773,800.0
2010-10-11 12:00:00,56.11,56.11,55.97,55.97,600.0,51.4864,51.4864,51.358,51.358,600.0
2010-10-11 12:30:00,56.04,56.1,56.02,56.1,1100.0,51.4222,51.4773,51.4039,51.4773,1100.0
2010-10-11 13:00:00,56.18,56.29,56.18,56.29,500.0,51.5507,51.6516,51.5507,51.6516,500.0
2010-10-11 13:30:00,56.18,56.42,56.18,56.24,2900.0,51.5507,51.7709,51.5507,51.6057,2900.0
2010-10-11 14:00:00,56.2,56.36,56.01,56.35,3000.0,51.569,51.7158,51.3947,51.7067,3000.0
2010-10-11 14:30:00,56.35,56.35,56.28,56.28,600.0,51.7067,51.7067,51.6424,51.6424,600.0
2010-10-11 15:00:00,56.28,56.29,56.08,56.13,4700.0,51.6424,51.6516,51.4589,51.5048,4700.0
2010-10-11 15:30:00,56.11,56.11,55.87,55.91,11100.0,51.4864,51.4864,51.2662,51.3029,11100.0
2010-10-12 09:30:00,55.67,55.67,55.22,55.35,6000.0,51.0827,51.0827,50.6698,50.7891,6000.0
2010-10-12 10:00:00,55.39,55.94,55.33,55.77,4200.0,50.8258,51.3305,50.7707,51.1745,4200.0
2010-10-12 10:30:00,55.82,56.0,55.8,55.93,1700.0,51.2203,51.3855,51.202,51.3213,1700.0
2010-10-12 11:00:00,55.99,56.08,55.94,56.06,3900.0,51.3763,51.4589,51.3305,51.4406,3900.0
2010-10-12 11:30:00,56.02,56.13,56.01,56.13,2000.0,51.4039,51.5048,51.3947,51.5048,2000.0
2010-10-12 12:00:00,56.17,56.24,56.02,56.23,5800.0,51.5415,51.6057,51.4039,51.5966,5800.0
2010-10-12 12:30:00,56.18,56.18,56.08,56.12,1300.0,51.5507,51.5507,51.4589,51.4956,1300.0
2010-10-12 13:00:00,56.15,56.25,56.11,56.25,2300.0,51.5232,51.6149,51.4864,51.6149,2300.0
2010-10-12 13:30:00,56.21,56.35,56.16,56.21,1800.0,51.5782,51.7067,51.5323,51.5782,1800.0
2010-10-12 14:00:00,56.19,56.41,56.16,56.16,4200.0,51.5599,51.7617,51.5323,51.5323,4200.0
2010-10-12 14:30:00,56.15,56.15,56.04,56.09,1400.0,51.5232,51.5232,51.4222,51.4681,1400.0
2010-10-12 15:00:00,56.07,56.27,55.94,56.2,5500.0,51.4497,51.6333,51.3305,51.569,5500.0
2010-10-12 15:30:00,56.22,56.27,56.09,56.1,7800.0,51.5874,51.6333,51.4681,51.4773,7800.0
2010-10-13 09:30:00,56.38,57.01,56.14,57.01,11600.0,51.7342,52.3123,51.514,52.3123,11600.0
2010-10-13 10:00:00,56.98,56.98,56.75,56.91,4400.0,52.2848,52.2848,52.0737,52.2205,4400.0
2010-10-13 10:30:00,56.9,56.98,56.85,56.88,1300.0,52.2114,52.2848,52.1655,52.193,1300.0
2010-10-13 11:00:00,56.98,57.14,56.98,57.05,2400.0,52.2848,52.4316,52.2848,52.349,2400.0
2010-10-13 11:30:00,57.06,57.07,57.03,57.06,2100.0,52.3582,52.3673,52.3306,52.3582,2100.0
2010-10-13 12:00:00,57.06,57.17,57.05,57.13,800.0,52.3582,52.4591,52.349,52.4224,800.0
2010-10-13 12:30:00,57.13,57.13,57.08,57.1,2100.0,52.4224,52.4224,52.3765,52.3949,2100.0
2010-10-13 13:00:00,57.14,57.42,57.14,57.37,4200.0,52.4316,52.6885,52.4316,52.6426,4200.0
2010-10-13 13:30:00,57.41,57.44,57.33,57.33,3900.0,52.6793,52.7069,52.6059,52.6059,3900.0
2010-10-13 14:00:00,57.33,57.58,57.33,57.53,6100.0,52.6059,52.8353,52.6059,52.7894,6100.0
2010-10-13 14:30:00,57.53,57.59,57.41,57.41,4700.0,52.7894,52.8445,52.6793,52.6793,4700.0
2010-10-13 15:00:00,57.47,57.51,57.28,57.37,8000.0,52.7344,52.7711,52.56,52.6426,8000.0
2010-10-13 15:30:00,57.35,57.52,57.31,57.34,17700.0,52.6243,52.7803,52.5876,52.6151,17700.0
2010-10-14 09:30:00,57.49,57.49,57.18,57.26,2600.0,52.7527,52.7527,52.4683,52.5417,2600.0
2010-10-14 10:00:00,57.32,57.85,57.26,57.77,13000.0,52.5967,53.0831,52.5417,53.0097,13000.0
2010-10-14 10:30:00,57.67,57.87,57.66,57.74,3700.0,52.9179,53.1014,52.9087,52.9821,3700.0
2010-10-14 11:00:00,57.64,57.69,57.62,57.62,700.0,52.8904,52.9363,52.872,52.872,700.0
2010-10-14 11:30:00,57.62,57.65,57.56,57.56,900.0,52.872,52.8995,52.817,52.817,900.0
2010-10-14 12:00:00,57.61,57.65,57.54,57.58,1900.0,52.8628,52.8995,52.7986,52.8353,1900.0
2010-10-14 12:30:00,57.64,57.64,57.33,57.47,2100.0,52.8904,52.8904,52.6059,52.7344,2100.0
2010-10-14 13:00:00,57.54,57.54,57.32,57.4,2400.0,52.7986,52.7986,52.5967,52.6701,2400.0
2010-10-14 13:30:00,57.44,57.47,57.1,57.4,4500.0,52.7069,52.7344,52.3949,52.6701,4500.0
2010-10-14 14:00:00,57.34,57.66,57.2,57.27,7800.0,52.6151,52.9087,52.4866,52.5509,7800.0
2010-10-14 14:30:00,57.2,57.25,57.06,57.06,3800.0,52.4866,52.5325,52.3582,52.3582,3800.0
2010-10-14 15:00:00,56.98,57.22,56.9,57.0,8100.0,52.2848,52.505,52.2114,52.3031,8100.0
2010-10-14 15:30:00,57.0,57.66,56.97,57.58,43300.0,52.3031,52.9087,52.2756,52.8353,43300.0
2010-10-15 09:30:00,57.81,58.16,57.71,57.88,42600.0,53.0464,53.3675,52.9546,53.1106,42600.0
2010-10-15 10:00:00,57.9,57.95,57.62,57.75,11900.0,53.1289,53.1748,52.872,52.9913,11900.0
2010-10-15 10:30:00,57.76,57.81,57.39,57.73,3400.0,53.0005,53.0464,52.661,52.973,3400.0
2010-10-15 11:00:00,57.81,58.29,57.81,58.29,5800.0,53.0464,53.4868,53.0464,53.4868,5800.0
2010-10-15 11:30:00,58.29,58.54,58.06,58.14,5800.0,53.4868,53.7162,53.2758,53.3492,5800.0
2010-10-15 12:00:00,58.09,58.25,58.03,58.18,6700.0,53.3033,53.4501,53.2482,53.3859,6700.0
2010-10-15 12:30:00,58.2,58.25,57.97,58.14,4800.0,53.4042,53.4501,53.1932,53.3492,4800.0
2010-10-15 13:00:00,58.12,58.27,58.1,58.16,3800.0,53.3308,53.4685,53.3125,53.3675,3800.0
2010-10-15 13:30:00,58.27,58.3,58.04,58.11,5600.0,53.4685,53.496,53.2574,53.3216,5600.0
2010-10-15 14:00:00,58.1,58.34,57.99,58.21,7600.0,53.3125,53.5327,53.2115,53.4134,7600.0
2010-10-15 14:30:00,58.15,58.85,58.05,58.54,41900.0,53.3583,54.0007,53.2666,53.7162,41900.0
2010-10-15 15:00:00,58.64,58.65,58.1,58.13,12300.0,53.808,53.8171,53.3125,53.34,12300.0
2010-10-15 15:30:00,58.15,58.24,57.95,57.96,13200.0,53.3583,53.4409,53.1748,53.184,13200.0
2010-10-18 09:30:00,58.06,58.24,57.93,58.18,3500.0,53.2758,53.4409,53.1565,53.3859,3500.0
2010-10-18 10:00:00,58.09,58.27,57.97,58.04,6300.0,53.3033,53.4685,53.1932,53.2574,6300.0
2010-10-18 10:30:00,57.99,58.12,57.96,58.12,1600.0,53.2115,53.3308,53.184,53.3308,1600.0
2010-10-18 11:00:00,58.2,58.2,57.82,57.89,1200.0,53.4042,53.4042,53.0555,53.1198,1200.0
2010-10-18 11:30:00,57.91,57.91,57.73,57.73,2200.0,53.1381,53.1381,52.973,52.973,2200.0
2010-10-18 12:00:00,57.84,57.94,57.84,57.91,400.0,53.0739,53.1657,53.0739,53.1381,400.0
2010-10-18 12:30:00,57.84,57.87,57.64,57.66,3200.0,53.0739,53.1014,52.8904,52.9087,3200.0
2010-10-18 13:00:00,57.73,57.73,57.63,57.7,2900.0,52.973,52.973,52.8812,52.9454,2900.0
2010-10-18 13:30:00,57.7,57.81,57.7,57.81,1700.0,52.9454,53.0464,52.9454,53.0464,1700.0
2010-10-18 14:00:00,57.81,57.85,57.75,57.85,4800.0,53.0464,53.0831,52.9913,53.0831,4800.0
2010-10-18 14:30:00,57.82,57.86,57.76,57.84,2900.0,53.0555,53.0922,53.0005,53.0739,2900.0
2010-10-18 15:00:00,57.83,57.98,57.83,57.9,5500.0,53.0647,53.2024,53.0647,53.1289,5500.0
2010-10-18 15:30:00,57.94,58.16,57.87,58.06,13200.0,53.1657,53.3675,53.1014,53.2758,13200.0
2010-10-19 09:30:00,57.37,57.67,57.37,57.5,1300.0,52.6426,52.9179,52.6426,52.7619,1300.0
2010-10-19 10:00:00,57.51,57.83,57.51,57.83,1800.0,52.7711,53.0647,52.7711,53.0647,1800.0
2010-10-19 10:30:00,57.93,57.93,57.78,57.91,700.0,53.1565,53.1565,53.0188,53.1381,700.0
2010-10-19 11:00:00,57.81,57.83,57.76,57.83,900.0,53.0464,53.0647,53.0005,53.0647,900.0
2010-10-19 11:30:00,57.8,58.06,57.8,58.05,1100.0,53.0372,53.2758,53.0372,53.2666,1100.0
2010-10-19 12:00:00,58.0,58.0,57.94,57.94,600.0,53.2207,53.2207,53.1657,53.1657,600.0
2010-10-19 12:30:00,57.93,57.96,57.84,57.96,2100.0,53.1565,53.184,53.0739,53.184,2100.0
2010-10-19 13:00:00,57.92,57.96,57.75,57.75,2900.0,53.1473,53.184,52.9913,52.9913,2900.0
2010-10-19 13:30:00,57.73,57.75,57.37,57.37,2700.0,52.973,52.9913,52.6426,52.6426,2700.0
2010-10-19 14:00:00,57.28,57.28,57.09,57.13,5600.0,52.56,52.56,52.3857,52.4224,5600.0
2010-10-19 14:30:00,57.12,57.2,57.01,57.01,4700.0,52.4132,52.4866,52.3123,52.3123,4700.0
2010-10-19 15:00:00,57.07,57.11,56.79,56.89,7600.0,52.3673,52.404,52.1104,52.2022,7600.0
2010-10-19 15:30:00,56.89,57.18,56.8,57.17,12500.0,52.2022,52.4683,52.1196,52.4591,12500.0
2010-10-20 09:30:00,57.46,57.79,57.46,57.5,2800.0,52.7252,53.028,52.7252,52.7619,2800.0
2010-10-20 10:00:00,57.54,57.54,57.32,57.32,900.0,52.7986,52.7986,52.5967,52.5967,900.0
2010-10-20 10:30:00,57.35,57.57,57.35,57.51,2000.0,52.6243,52.8261,52.6243,52.7711,2000.0
2010-10-20 11:00:00,57.5,57.7,57.49,57.7,1100.0,52.7619,52.9454,52.7527,52.9454,1100.0
2010-10-20 11:30:00,57.73,57.75,57.61,57.61,1400.0,52.973,52.9913,52.8628,52.8628,1400.0
2010-10-20 12:00:00,57.62,57.71,57.62,57.66,2800.0,52.872,52.9546,52.872,52.9087,2800.0
2010-10-20 12:30:00,57.68,57.68,57.59,57.59,1200.0,52.9271,52.9271,52.8445,52.8445,1200.0
2010-10-20 13:00:00,57.6,57.77,57.6,57.6,2300.0,52.8537,53.0097,52.8537,52.8537,2300.0
2010-10-20 13:30:00,57.57,57.65,57.55,57.6,700.0,52.8261,52.8995,52.8078,52.8537,700.0
2010-10-20 14:00:00,57.54,57.54,57.4,57.45,2600.0,52.7986,52.7986,52.6701,52.716,2600.0
2010-10-20 14:30:00,57.5,57.6,57.47,57.47,1600.0,52.7619,52.8537,52.7344,52.7344,1600.0
2010-10-20 15:00:00,57.47,57.53,57.43,57.46,1800.0,52.7344,52.7894,52.6977,52.7252,1800.0
2010-10-20 15:30:00,57.46,57.49,57.29,57.36,8600.0,52.7252,52.7527,52.5692,52.6334,8600.0
2010-10-21 09:30:00,57.76,57.76,57.37,57.58,3100.0,53.0005,53.0005,52.6426,52.8353,3100.0
2010-10-21 10:00:00,57.5,57.97,57.39,57.8,4000.0,52.7619,53.1932,52.661,53.0372,4000.0
2010-10-21 10:30:00,57.83,57.86,57.83,57.86,600.0,53.0647,53.0922,53.0647,53.0922,600.0
2010-10-21 11:00:00,57.97,58.09,57.75,57.76,2500.0,53.1932,53.3033,52.9913,53.0005,2500.0
2010-10-21 11:30:00,57.73,57.73,57.1,57.37,1200.0,52.973,52.973,52.3949,52.6426,1200.0
2010-10-21 12:00:00,57.15,57.25,57.1,57.25,1700.0,52.4407,52.5325,52.3949,52.5325,1700.0
2010-10-21 12:30:00,57.1,57.1,56.96,56.96,1500.0,52.3949,52.3949,52.2664,52.2664,1500.0
2010-10-21 13:00:00,57.01,57.07,56.87,56.88,1000.0,52.3123,52.3673,52.1838,52.193,1000.0
2010-10-21 13:30:00,56.94,56.95,56.41,56.41,6400.0,52.2481,52.2572,51.7617,51.7617,6400.0
2010-10-21 14:00:00,56.43,56.58,56.43,56.58,2800.0,51.7801,51.9177,51.7801,51.9177,2800.0
2010-10-21 14:30:00,56.6,56.7,56.6,56.64,1700.0,51.9361,52.0278,51.9361,51.9728,1700.0
2010-10-21 15:00:00,56.64,57.1,56.64,57.07,3300.0,51.9728,52.3949,51.9728,52.3673,3300.0
2010-10-21 15:30:00,57.08,57.11,56.87,57.11,6600.0,52.3765,52.404,52.1838,52.404,6600.0
2010-10-22 09:30:00,57.28,57.28,57.13,57.26,1700.0,52.56,52.56,52.4224,52.5417,1700.0
2010-10-22 10:00:00,57.2,57.36,57.17,57.36,1900.0,52.4866,52.6334,52.4591,52.6334,1900.0
2010-10-22 10:30:00,57.38,57.5,57.37,57.4,1800.0,52.6518,52.7619,52.6426,52.6701,1800.0
2010-10-22 11:00:00,57.31,57.34,57.16,57.23,2900.0,52.5876,52.6151,52.4499,52.5142,2900.0
2010-10-22 11:30:00,57.26,57.4,57.24,57.28,1100.0,52.5417,52.6701,52.5233,52.56,1100.0
2010-10-22 12:00:00,57.17,57.28,57.15,57.28,700.0,52.4591,52.56,52.4407,52.56,700.0
2010-10-22 12:30:00,57.31,57.31,57.26,57.28,500.0,52.5876,52.5876,52.5417,52.56,500.0
2010-10-22 13:00:00,57.26,57.31,57.16,57.31,1600.0,52.5417,52.5876,52.4499,52.5876,1600.0
2010-10-22 13:30:00,57.27,57.28,57.2,57.2,1000.0,52.5509,52.56,52.4866,52.4866,1000.0
2010-10-22 14:00:00,57.16,57.33,57.1,57.33,3600.0,52.4499,52.6059,52.3949,52.6059,3600.0
2010-10-22 14:30:00,57.26,57.57,57.26,57.48,4900.0,52.5417,52.8261,52.5417,52.7436,4900.0
2010-10-22 15:00:00,57.43,57.71,57.43,57.51,3200.0,52.6977,52.9546,52.6977,52.7711,3200.0
2010-10-22 15:30:00,57.52,57.54,57.36,57.38,8100.0,52.7803,52.7986,52.6334,52.6518,8100.0
2010-10-25 09:30:00,57.8,57.98,57.68,57.98,1300.0,53.0372,53.2024,52.9271,53.2024,1300.0
2010-10-25 10:00:00,58.09,58.15,57.91,58.14,3700.0,53.3033,53.3583,53.1381,53.3492,3700.0
2010-10-25 10:30:00,58.06,58.06,57.85,57.86,2400.0,53.2758,53.2758,53.0831,53.0922,2400.0
2010-10-25 11:00:00,57.9,58.14,57.85,58.14,2200.0,53.1289,53.3492,53.0831,53.3492,2200.0
2010-10-25 11:30:00,58.08,58.14,57.98,58.12,1200.0,53.2941,53.3492,53.2024,53.3308,1200.0
2010-10-25 12:00:00,58.12,58.12,57.8,57.83,3100.0,53.3308,53.3308,53.0372,53.0647,3100.0
2010-10-25 12:30:00,57.88,58.0,57.88,58.0,400.0,53.1106,53.2207,53.1106,53.2207,400.0
2010-10-25 13:00:00,58.03,58.08,57.97,57.97,1500.0,53.2482,53.2941,53.1932,53.1932,1500.0
2010-10-25 13:30:00,58.04,58.11,58.03,58.05,1700.0,53.2574,53.3216,53.2482,53.2666,1700.0
2010-10-25 14:00:00,58.05,58.28,58.05,58.26,9500.0,53.2666,53.4776,53.2666,53.4593,9500.0
2010-10-25 14:30:00,58.25,58.25,58.06,58.06,3600.0,53.4501,53.4501,53.2758,53.2758,3600.0
2010-10-25 15:00:00,58.09,58.29,58.04,58.29,4200.0,53.3033,53.4868,53.2574,53.4868,4200.0
2010-10-25 15:30:00,58.29,58.29,57.96,58.15,14700.0,53.4868,53.4868,53.184,53.3583,14700.0
2010-10-26 09:30:00,59.01,60.34,59.01,59.79,23300.0,54.1475,55.3679,54.1475,54.8632,23300.0
2010-10-26 10:00:00,59.85,60.6,59.85,60.39,18200.0,54.9183,55.6065,54.9183,55.4138,18200.0
2010-10-26 10:30:00,60.37,60.49,60.14,60.49,5800.0,55.3954,55.5055,55.1844,55.5055,5800.0
2010-10-26 11:00:00,60.49,60.5,60.2,60.44,14400.0,55.5055,55.5147,55.2394,55.4596,14400.0
2010-10-26 11:30:00,60.43,60.47,60.31,60.46,6300.0,55.4505,55.4872,55.3404,55.478,6300.0
2010-10-26 12:00:00,60.46,60.47,60.38,60.44,7100.0,55.478,55.4872,55.4046,55.4596,7100.0
2010-10-26 12:30:00,60.4,60.43,60.35,60.42,5200.0,55.4229,55.4505,55.3771,55.4413,5200.0
2010-10-26 13:00:00,60.43,60.46,60.16,60.21,10600.0,55.4505,55.478,55.2027,55.2486,10600.0
2010-10-26 13:30:00,60.14,60.26,60.0,60.07,4800.0,55.1844,55.2945,55.0559,55.1201,4800.0
2010-10-26 14:00:00,60.14,60.17,59.81,60.01,8300.0,55.1844,55.2119,54.8816,55.0651,8300.0
2010-10-26 14:30:00,60.01,60.42,59.95,60.39,14300.0,55.0651,55.4413,55.01,55.4138,14300.0
2010-10-26 15:00:00,60.4,60.91,60.39,60.82,10500.0,55.4229,55.8909,55.4138,55.8083,10500.0
2010-10-26 15:30:00,60.81,60.92,60.65,60.72,22500.0,55.7992,55.9001,55.6523,55.7166,22500.0
2010-10-27 09:30:00,60.1,60.38,60.02,60.35,10000.0,55.1477,55.4046,55.0743,55.3771,10000.0
2010-10-27 10:00:00,60.53,60.59,60.18,60.46,10100.0,55.5422,55.5973,55.2211,55.478,10100.0
2010-10-27 10:30:00,60.39,60.6,60.15,60.15,4000.0,55.4138,55.6065,55.1935,55.1935,4000.0
2010-10-27 11:00:00,60.01,60.12,59.93,59.95,4900.0,55.0651,55.166,54.9917,55.01,4900.0
2010-10-27 11:30:00,59.91,60.16,59.87,59.93,3500.0,54.9733,55.2027,54.9366,54.9917,3500.0
2010-10-27 12:00:00,59.95,59.95,59.5,59.82,9100.0,55.01,55.01,54.5971,54.8907,9100.0
2010-10-27 12:30:00,59.77,59.77,59.45,59.57,6900.0,54.8449,54.8449,54.5512,54.6613,6900.0
2010-10-27 13:00:00,59.48,59.66,59.31,59.31,4200.0,54.5788,54.7439,54.4228,54.4228,4200.0
2010-10-27 13:30:00,59.39,59.48,59.17,59.47,8200.0,54.4962,54.5788,54.2943,54.5696,8200.0
2010-10-27 14:00:00,59.62,59.86,59.53,59.66,6100.0,54.7072,54.9274,54.6246,54.7439,6100.0
2010-10-27 14:30:00,59.62,59.92,59.5,59.79,3900.0,54.7072,54.9825,54.5971,54.8632,3900.0
2010-10-27 15:00:00,59.74,59.83,59.46,59.76,7200.0,54.8173,54.8999,54.5604,54.8357,7200.0
2010-10-27 15:30:00,59.79,60.31,59.71,60.23,17800.0,54.8632,55.3404,54.7898,55.267,17800.0
2010-10-28 09:30:00,60.25,60.36,59.87,60.34,9100.0,55.2853,55.3862,54.9366,55.3679,9100.0
2010-10-28 10:00:00,60.32,60.4,59.76,59.77,6900.0,55.3495,55.4229,54.8357,54.8449,6900.0
2010-10-28 10:30:00,59.83,59.91,59.62,59.62,2000.0,54.8999,54.9733,54.7072,54.7072,2000.0
2010-10-28 11:00:00,59.6,59.61,59.49,59.56,1500.0,54.6889,54.698,54.5879,54.6522,1500.0
2010-10-28 11:30:00,59.48,59.52,59.07,59.07,5300.0,54.5788,54.6155,54.2025,54.2025,5300.0
2010-10-28 12:00:00,59.06,59.19,59.0,59.14,1800.0,54.1934,54.3127,54.1383,54.2668,1800.0
2010-10-28 12:30:00,59.1,59.24,59.1,59.12,4400.0,54.2301,54.3585,54.2301,54.2484,4400.0
2010-10-28 13:00:00,59.12,59.23,59.03,59.03,3400.0,54.2484,54.3494,54.1658,54.1658,3400.0
2010-10-28 13:30:00,59.03,59.13,59.01,59.08,6300.0,54.1658,54.2576,54.1475,54.2117,6300.0
2010-10-28 14:00:00,59.09,59.24,59.05,59.22,9900.0,54.2209,54.3585,54.1842,54.3402,9900.0
2010-10-28 14:30:00,59.16,59.26,59.12,59.2,5100.0,54.2851,54.3769,54.2484,54.3218,5100.0
2010-10-28 15:00:00,59.26,59.26,59.05,59.06,6400.0,54.3769,54.3769,54.1842,54.1934,6400.0
2010-10-28 15:30:00,59.1,59.24,59.07,59.13,9900.0,54.2301,54.3585,54.2025,54.2576,9900.0
2010-10-29 09:30:00,58.88,59.17,58.81,59.11,3600.0,54.0282,54.2943,53.964,54.2392,3600.0
2010-10-29 10:00:00,59.11,59.26,59.11,59.2,3000.0,54.2392,54.3769,54.2392,54.3218,3000.0
2010-10-29 10:30:00,59.18,59.23,59.04,59.22,1900.0,54.3035,54.3494,54.175,54.3402,1900.0
2010-10-29 11:00:00,59.11,59.24,59.11,59.22,1400.0,54.2392,54.3585,54.2392,54.3402,1400.0
2010-10-29 11:30:00,59.24,59.25,59.09,59.18,800.0,54.3585,54.3677,54.2209,54.3035,800.0
2010-10-29 12:00:00,59.11,59.24,59.02,59.24,1000.0,54.2392,54.3585,54.1567,54.3585,1000.0
2010-10-29 12:30:00,59.22,59.22,59.11,59.11,800.0,54.3402,54.3402,54.2392,54.2392,800.0
2010-10-29 13:00:00,59.15,59.15,59.13,59.13,200.0,54.2759,54.2759,54.2576,54.2576,200.0
2010-10-29 13:30:00,59.16,59.22,59.13,59.22,2200.0,54.2851,54.3402,54.2576,54.3402,2200.0
2010-10-29 14:00:00,59.21,59.21,59.13,59.17,3000.0,54.331,54.331,54.2576,54.2943,3000.0
2010-10-29 14:30:00,59.13,59.13,58.94,58.94,4700.0,54.2576,54.2576,54.0833,54.0833,4700.0
2010-10-29 15:00:00,59.02,59.05,58.84,58.92,4000.0,54.1567,54.1842,53.9915,54.0649,4000.0
2010-10-29 15:30:00,58.9,59.04,58.85,58.92,9900.0,54.0465,54.175,54.0007,54.0649,9900.0
2010-11-01 09:30:00,59.3,59.3,58.91,59.03,4000.0,54.4136,54.4136,54.0557,54.1658,4000.0
2010-11-01 10:00:00,59.06,59.35,59.06,59.25,5700.0,54.1934,54.4595,54.1934,54.3677,5700.0
2010-11-01 10:30:00,59.25,59.28,59.03,59.12,6100.0,54.3677,54.3952,54.1658,54.2484,6100.0
2010-11-01 11:00:00,59.03,59.07,58.87,58.93,4200.0,54.1658,54.2025,54.019,54.0741,4200.0
2010-11-01 11:30:00,58.8,58.91,58.8,58.84,4100.0,53.9548,54.0557,53.9548,53.9915,4100.0
2010-11-01 12:00:00,58.81,58.81,58.72,58.79,2100.0,53.964,53.964,53.8814,53.9456,2100.0
2010-11-01 12:30:00,58.75,58.83,58.69,58.69,1400.0,53.9089,53.9823,53.8539,53.8539,1400.0
2010-11-01 13:00:00,58.69,58.7,58.56,58.64,1500.0,53.8539,53.863,53.7346,53.808,1500.0
2010-11-01 13:30:00,58.67,58.87,58.67,58.87,1500.0,53.8355,54.019,53.8355,54.019,1500.0
2010-11-01 14:00:00,58.87,59.0,58.77,58.88,6300.0,54.019,54.1383,53.9273,54.0282,6300.0
2010-11-01 14:30:00,58.86,58.87,58.57,58.66,5300.0,54.0098,54.019,53.7437,53.8263,5300.0
2010-11-01 15:00:00,58.66,58.68,58.3,58.5,8300.0,53.8263,53.8447,53.496,53.6795,8300.0
2010-11-01 15:30:00,58.51,58.93,58.5,58.77,13900.0,53.6887,54.0741,53.6795,53.9273,13900.0
2010-11-02 09:30:00,59.51,59.79,59.51,59.63,4100.0,54.6063,54.8632,54.6063,54.7164,4100.0
2010-11-02 10:00:00,59.74,59.74,59.48,59.56,5400.0,54.8173,54.8173,54.5788,54.6522,5400.0
2010-11-02 10:30:00,59.59,59.61,59.5,59.5,2000.0,54.6797,54.698,54.5971,54.5971,2000.0
2010-11-02 11:00:00,59.49,59.76,59.49,59.67,2600.0,54.5879,54.8357,54.5879,54.7531,2600.0
2010-11-02 11:30:00,59.68,59.9,59.68,59.85,4400.0,54.7623,54.9641,54.7623,54.9183,4400.0
2010-11-02 12:00:00,59.9,59.97,59.74,59.75,3600.0,54.9641,55.0284,54.8173,54.8265,3600.0
2010-11-02 12:30:00,59.75,59.98,59.75,59.98,4600.0,54.8265,55.0376,54.8265,55.0376,4600.0
2010-11-02 13:00:00,59.95,60.28,59.94,60.05,10400.0,55.01,55.3128,55.0008,55.1018,10400.0
2010-11-02 13:30:00,60.1,60.47,60.1,60.47,4200.0,55.1477,55.4872,55.1477,55.4872,4200.0
2010-11-02 14:00:00,60.43,60.59,60.2,60.21,6800.0,55.4505,55.5973,55.2394,55.2486,6800.0
2010-11-02 14:30:00,60.25,60.44,60.25,60.44,1300.0,55.2853,55.4596,55.2853,55.4596,1300.0
2010-11-02 15:00:00,60.39,60.6,60.39,60.6,9400.0,55.4138,55.6065,55.4138,55.6065,9400.0
2010-11-02 15:30:00,60.59,60.94,60.48,60.84,31100.0,55.5973,55.9184,55.4964,55.8267,31100.0
2010-11-03 09:30:00,60.84,61.25,60.17,61.1,21400.0,55.8267,56.2029,55.2119,56.0653,21400.0
2010-11-03 10:00:00,61.09,61.2,61.01,61.08,6700.0,56.0561,56.157,55.9827,56.0469,6700.0
2010-11-03 10:30:00,61.02,61.02,60.79,60.89,3400.0,55.9919,55.9919,55.7808,55.8726,3400.0
2010-11-03 11:00:00,60.92,61.0,60.89,61.0,2800.0,55.9001,55.9735,55.8726,55.9735,2800.0
2010-11-03 11:30:00,61.01,61.16,60.95,60.96,3000.0,55.9827,56.1203,55.9276,55.9368,3000.0
2010-11-03 12:00:00,60.96,60.96,60.7,60.77,3300.0,55.9368,55.9368,55.6982,55.7625,3300.0
2010-11-03 12:30:00,60.76,60.79,60.64,60.65,4500.0,55.7533,55.7808,55.6432,55.6523,4500.0
2010-11-03 13:00:00,60.6,60.74,60.5,60.65,4800.0,55.6065,55.7349,55.5147,55.6523,4800.0
2010-11-03 13:30:00,60.65,60.72,60.54,60.65,2100.0,55.6523,55.7166,55.5514,55.6523,2100.0
2010-11-03 14:00:00,60.67,60.92,60.42,60.42,7000.0,55.6707,55.9001,55.4413,55.4413,7000.0
2010-11-03 14:30:00,60.33,61.02,60.2,61.0,5400.0,55.3587,55.9919,55.2394,55.9735,5400.0
2010-11-03 15:00:00,60.93,61.19,60.81,61.1,9900.0,55.9093,56.1478,55.7992,56.0653,9900.0
2010-11-03 15:30:00,61.08,61.19,60.87,61.19,17900.0,56.0469,56.1478,55.8542,56.1478,17900.0
2010-11-04 09:30:00,61.93,62.54,61.56,62.0,12000.0,56.8269,57.3866,56.4874,56.8911,12000.0
2010-11-04 10:00:00,61.92,61.94,61.52,61.94,13000.0,56.8177,56.836,56.4507,56.836,13000.0
2010-11-04 10:30:00,61.97,61.97,61.76,61.85,4800.0,56.8636,56.8636,56.6709,56.7535,4800.0
2010-11-04 11:00:00,61.99,62.23,61.85,61.85,6000.0,56.8819,57.1021,56.7535,56.7535,6000.0
2010-11-04 11:30:00,61.85,61.99,61.64,61.78,13300.0,56.7535,56.8819,56.5608,56.6892,13300.0
2010-11-04 12:00:00,61.7,62.03,61.69,62.01,12300.0,56.6158,56.9186,56.6066,56.9003,12300.0
2010-11-04 12:30:00,62.06,62.13,61.66,62.01,6800.0,56.9462,57.0104,56.5791,56.9003,6800.0
2010-11-04 13:00:00,62.11,62.11,61.85,61.87,4100.0,56.992,56.992,56.7535,56.7718,4100.0
2010-11-04 13:30:00,61.9,61.92,61.51,61.61,5900.0,56.7993,56.8177,56.4415,56.5332,5900.0
2010-11-04 14:00:00,61.61,61.77,61.52,61.73,7200.0,56.5332,56.6801,56.4507,56.6434,7200.0
2010-11-04 14:30:00,61.72,61.73,61.48,61.48,9100.0,56.6342,56.6434,56.414,56.414,9100.0
2010-11-04 15:00:00,61.49,61.6,61.39,61.59,16000.0,56.4231,56.5241,56.3314,56.5149,16000.0
2010-11-04 15:30:00,61.58,61.73,61.38,61.67,28900.0,56.5057,56.6434,56.3222,56.5883,28900.0
2010-11-05 09:30:00,61.47,62.05,61.47,61.68,6200.0,56.4048,56.937,56.4048,56.5975,6200.0
2010-11-05 10:00:00,61.67,61.72,61.55,61.59,4100.0,56.5883,56.6342,56.4782,56.5149,4100.0
2010-11-05 10:30:00,61.65,61.7,61.56,61.63,2900.0,56.5699,56.6158,56.4874,56.5516,2900.0
2010-11-05 11:00:00,61.62,61.62,61.51,61.57,1600.0,56.5424,56.5424,56.4415,56.4965,1600.0
2010-11-05 11:30:00,61.71,61.71,61.33,61.46,5100.0,56.625,56.625,56.2763,56.3956,5100.0
2010-11-05 12:00:00,61.52,61.52,61.09,61.22,7700.0,56.4507,56.4507,56.0561,56.1754,7700.0
2010-11-05 12:30:00,61.16,61.28,61.12,61.25,4500.0,56.1203,56.2304,56.0836,56.2029,4500.0
2010-11-05 13:00:00,61.17,61.26,61.15,61.22,5800.0,56.1295,56.2121,56.1111,56.1754,5800.0
2010-11-05 13:30:00,61.2,61.2,60.96,61.02,6100.0,56.157,56.157,55.9368,55.9919,6100.0
2010-11-05 14:00:00,61.02,61.04,60.84,60.89,8900.0,55.9919,56.0102,55.8267,55.8726,8900.0
2010-11-05 14:30:00,60.89,61.15,60.89,61.04,8000.0,55.8726,56.1111,55.8726,56.0102,8000.0
2010-11-05 15:00:00,61.04,61.1,60.89,61.05,11500.0,56.0102,56.0653,55.8726,56.0194,11500.0
2010-11-05 15:30:00,61.1,61.28,60.92,61.23,20600.0,56.0653,56.2304,55.9001,56.1846,20600.0
2010-11-08 09:30:00,60.93,61.35,60.2,60.98,9000.0,55.9093,56.2947,55.2394,55.9552,9000.0
2010-11-08 10:00:00,61.05,61.41,61.05,61.4,5200.0,56.0194,56.3497,56.0194,56.3405,5200.0
2010-11-08 10:30:00,61.47,61.47,61.21,61.21,2500.0,56.4048,56.4048,56.1662,56.1662,2500.0
2010-11-08 11:00:00,61.21,61.21,60.93,61.2,3400.0,56.1662,56.1662,55.9093,56.157,3400.0
2010-11-08 11:30:00,61.25,61.32,61.19,61.3,800.0,56.2029,56.2671,56.1478,56.2488,800.0
2010-11-08 12:00:00,61.37,61.45,61.37,61.37,900.0,56.313,56.3864,56.313,56.313,900.0
2010-11-08 12:30:00,61.37,61.42,61.35,61.39,1600.0,56.313,56.3589,56.2947,56.3314,1600.0
2010-11-08 13:00:00,61.45,61.62,61.44,61.49,4300.0,56.3864,56.5424,56.3772,56.4231,4300.0
2010-11-08 13:30:00,61.49,61.49,61.27,61.33,4600.0,56.4231,56.4231,56.2213,56.2763,4600.0
2010-11-08 14:00:00,61.33,61.51,61.33,61.5,3400.0,56.2763,56.4415,56.2763,56.4323,3400.0
2010-11-08 14:30:00,61.46,61.48,61.34,61.48,2300.0,56.3956,56.414,56.2855,56.414,2300.0
2010-11-08 15:00:00,61.49,61.5,61.36,61.39,4500.0,56.4231,56.4323,56.3038,56.3314,4500.0
2010-11-08 15:30:00,61.41,61.48,61.22,61.41,7300.0,56.3497,56.414,56.1754,56.3497,7300.0
2010-11-09 09:30:00,61.74,61.74,61.37,61.45,1400.0,56.6525,56.6525,56.313,56.3864,1400.0
2010-11-09 10:00:00,61.42,61.5,61.42,61.5,300.0,56.3589,56.4323,56.3589,56.4323,300.0
2010-11-09 10:30:00,61.49,61.6,61.44,61.59,2200.0,56.4231,56.5241,56.3772,56.5149,2200.0
2010-11-09 11:00:00,61.59,61.77,61.56,61.77,2500.0,56.5149,56.6801,56.4874,56.6801,2500.0
2010-11-09 11:30:00,61.7,61.96,61.63,61.63,1300.0,56.6158,56.8544,56.5516,56.5516,1300.0
2010-11-09 12:00:00,61.6,61.6,61.51,61.6,2100.0,56.5241,56.5241,56.4415,56.5241,2100.0
2010-11-09 12:30:00,61.6,61.68,61.43,61.51,2700.0,56.5241,56.5975,56.3681,56.4415,2700.0
2010-11-09 13:00:00,61.58,61.6,61.51,61.55,3100.0,56.5057,56.5241,56.4415,56.4782,3100.0
2010-11-09 13:30:00,61.59,61.77,61.45,61.62,9000.0,56.5149,56.6801,56.3864,56.5424,9000.0
2010-11-09 14:00:00,61.69,61.81,61.65,61.66,5200.0,56.6066,56.7168,56.5699,56.5791,5200.0
2010-11-09 14:30:00,61.71,61.82,61.65,61.65,3000.0,56.625,56.7259,56.5699,56.5699,3000.0
2010-11-09 15:00:00,61.67,61.67,61.26,61.47,10900.0,56.5883,56.5883,56.2121,56.4048,10900.0
2010-11-09 15:30:00,61.45,61.51,61.17,61.38,16000.0,56.3864,56.4415,56.1295,56.3222,16000.0
2010-11-10 09:30:00,61.55,61.76,61.28,61.28,3300.0,56.4782,56.6709,56.2304,56.2304,3300.0
2010-11-10 10:00:00,61.2,61.3,60.93,60.93,2200.0,56.157,56.2488,55.9093,55.9093,2200.0
2010-11-10 10:30:00,61.08,61.08,60.84,61.03,4800.0,56.0469,56.0469,55.8267,56.001,4800.0
2010-11-10 11:00:00,61.06,61.31,61.06,61.21,2100.0,56.0286,56.258,56.0286,56.1662,2100.0
2010-11-10 11:30:00,61.22,61.58,61.02,61.58,5700.0,56.1754,56.5057,55.9919,56.5057,5700.0
2010-11-10 12:00:00,61.59,61.59,61.5,61.5,1200.0,56.5149,56.5149,56.4323,56.4323,1200.0
2010-11-10 12:30:00,61.64,61.65,61.3,61.52,6000.0,56.5608,56.5699,56.2488,56.4507,6000.0
2010-11-10 13:00:00,61.44,61.74,61.42,61.73,1900.0,56.3772,56.6525,56.3589,56.6434,1900.0
2010-11-10 13:30:00,61.78,61.93,61.68,61.9,3000.0,56.6892,56.8269,56.5975,56.7993,3000.0
2010-11-10 14:00:00,61.81,62.04,61.81,62.04,6400.0,56.7168,56.9278,56.7168,56.9278,6400.0
2010-11-10 14:30:00,62.0,62.19,61.88,62.19,3800.0,56.8911,57.0654,56.781,57.0654,3800.0
2010-11-10 15:00:00,62.16,62.26,61.9,62.13,6900.0,57.0379,57.1297,56.7993,57.0104,6900.0
2010-11-10 15:30:00,62.06,62.38,62.06,62.38,18800.0,56.9462,57.2398,56.9462,57.2398,18800.0
2010-11-11 09:30:00,61.72,62.0,61.72,61.99,2900.0,56.6342,56.8911,56.6342,56.8819,2900.0
2010-11-11 10:00:00,62.04,62.38,61.88,62.28,5900.0,56.9278,57.2398,56.781,57.148,5900.0
2010-11-11 10:30:00,62.25,62.25,61.94,62.12,8700.0,57.1205,57.1205,56.836,57.0012,8700.0
2010-11-11 11:00:00,62.08,62.11,62.0,62.02,2700.0,56.9645,56.992,56.8911,56.9095,2700.0
2010-11-11 11:30:00,62.02,62.19,62.02,62.19,1800.0,56.9095,57.0654,56.9095,57.0654,1800.0
2010-11-11 12:00:00,62.13,62.33,61.95,62.2,3300.0,57.0104,57.1939,56.8452,57.0746,3300.0
2010-11-11 12:30:00,62.23,62.51,62.23,62.47,2600.0,57.1021,57.3591,57.1021,57.3224,2600.0
2010-11-11 13:00:00,62.42,62.6,62.32,62.32,1900.0,57.2765,57.4417,57.1847,57.1847,1900.0
2010-11-11 13:30:00,62.35,62.59,62.35,62.5,2400.0,57.2123,57.4325,57.2123,57.3499,2400.0
2010-11-11 14:00:00,62.49,62.53,62.29,62.4,3500.0,57.3407,57.3774,57.1572,57.2581,3500.0
2010-11-11 14:30:00,62.34,62.43,62.25,62.33,3900.0,57.2031,57.2857,57.1205,57.1939,3900.0
2010-11-11 15:00:00,62.33,62.37,62.17,62.18,4600.0,57.1939,57.2306,57.0471,57.0563,4600.0
2010-11-11 15:30:00,62.18,62.43,62.08,62.28,9600.0,57.0563,57.2857,56.9645,57.148,9600.0
2010-11-12 09:30:00,61.64,61.87,61.64,61.79,1200.0,56.5608,56.7718,56.5608,56.6984,1200.0
2010-11-12 10:00:00,61.84,62.01,61.67,61.67,2700.0,56.7443,56.9003,56.5883,56.5883,2700.0
2010-11-12 10:30:00,61.75,61.77,61.65,61.66,2300.0,56.6617,56.6801,56.5699,56.5791,2300.0
2010-11-12 11:00:00,61.58,61.67,61.58,61.67,2000.0,56.5057,56.5883,56.5057,56.5883,2000.0
2010-11-12 11:30:00,61.78,61.88,61.78,61.78,700.0,56.6892,56.781,56.6892,56.6892,700.0
2010-11-12 12:00:00,61.69,61.72,61.24,61.28,2300.0,56.6066,56.6342,56.1937,56.2304,2300.0
2010-11-12 12:30:00,61.28,61.32,60.92,61.16,7600.0,56.2304,56.2671,55.9001,56.1203,7600.0
2010-11-12 13:00:00,61.14,61.45,61.14,61.21,1400.0,56.102,56.3864,56.102,56.1662,1400.0
2010-11-12 13:30:00,61.35,61.38,61.35,61.38,500.0,56.2947,56.3222,56.2947,56.3222,500.0
2010-11-12 14:00:00,61.34,61.5,61.24,61.24,4600.0,56.2855,56.4323,56.1937,56.1937,4600.0
2010-11-12 14:30:00,61.35,61.5,61.34,61.47,5700.0,56.2947,56.4323,56.2855,56.4048,5700.0
2010-11-12 15:00:00,61.45,61.51,61.33,61.39,8100.0,56.3864,56.4415,56.2763,56.3314,8100.0
2010-11-12 15:30:00,61.39,61.43,61.18,61.29,10100.0,56.3314,56.3681,56.1387,56.2396,10100.0
2010-11-15 09:30:00,61.54,61.54,61.26,61.3,1800.0,56.469,56.469,56.2121,56.2488,1800.0
2010-11-15 10:00:00,61.21,61.39,61.03,61.39,1100.0,56.1662,56.3314,56.001,56.3314,1100.0
2010-11-15 10:30:00,61.39,61.39,61.31,61.31,1400.0,56.3314,56.3314,56.258,56.258,1400.0
2010-11-15 11:00:00,61.27,61.37,61.27,61.37,1500.0,56.2213,56.313,56.2213,56.313,1500.0
2010-11-15 11:30:00,61.29,61.45,61.29,61.45,2300.0,56.2396,56.3864,56.2396,56.3864,2300.0
2010-11-15 12:00:00,61.44,61.44,61.39,61.39,900.0,56.3772,56.3772,56.3314,56.3314,900.0
2010-11-15 12:30:00,61.41,61.56,61.41,61.56,800.0,56.3497,56.4874,56.3497,56.4874,800.0
2010-11-15 13:00:00,61.63,61.93,61.63,61.93,2100.0,56.5516,56.8269,56.5516,56.8269,2100.0
2010-11-15 13:30:00,61.86,61.9,61.78,61.89,1700.0,56.7626,56.7993,56.6892,56.7902,1700.0
2010-11-15 14:00:00,61.78,61.84,61.56,61.56,1100.0,56.6892,56.7443,56.4874,56.4874,1100.0
2010-11-15 14:30:00,61.62,61.73,61.62,61.7,1600.0,56.5424,56.6434,56.5424,56.6158,1600.0
2010-11-15 15:00:00,61.62,61.66,61.37,61.37,4000.0,56.5424,56.5791,56.313,56.313,4000.0
2010-11-15 15:30:00,61.42,61.47,61.13,61.17,7800.0,56.3589,56.4048,56.0928,56.1295,7800.0
2010-11-16 09:30:00,60.76,60.96,60.76,60.96,1000.0,55.7533,55.9368,55.7533,55.9368,1000.0
2010-11-16 10:00:00,60.85,60.85,60.73,60.75,1200.0,55.8359,55.8359,55.7258,55.7441,1200.0
2010-11-16 10:30:00,60.74,60.74,60.68,60.68,500.0,55.7349,55.7349,55.6799,55.6799,500.0
2010-11-16 11:00:00,60.67,60.67,60.45,60.47,1700.0,55.6707,55.6707,55.4688,55.4872,1700.0
2010-11-16 11:30:00,60.45,60.62,60.04,60.13,7300.0,55.4688,55.6248,55.0926,55.1752,7300.0
2010-11-16 12:00:00,60.2,60.3,60.13,60.23,1100.0,55.2394,55.3312,55.1752,55.267,1100.0
2010-11-16 12:30:00,60.23,60.23,60.14,60.23,1100.0,55.267,55.267,55.1844,55.267,1100.0
2010-11-16 13:00:00,60.16,60.25,60.16,60.16,400.0,55.2027,55.2853,55.2027,55.2027,400.0
2010-11-16 13:30:00,60.25,60.25,59.99,60.0,1700.0,55.2853,55.2853,55.0467,55.0559,1700.0
2010-11-16 14:00:00,59.98,60.13,59.85,59.89,2300.0,55.0376,55.1752,54.9183,54.955,2300.0
2010-11-16 14:30:00,59.89,59.93,59.75,59.81,6200.0,54.955,54.9917,54.8265,54.8816,6200.0
2010-11-16 15:00:00,59.91,59.94,59.52,59.74,8000.0,54.9733,55.0008,54.6155,54.8173,8000.0
2010-11-16 15:30:00,59.64,60.0,59.42,59.93,19200.0,54.7256,55.0559,54.5237,54.9917,19200.0
2010-11-17 09:30:00,60.01,60.31,59.84,59.99,3600.0,55.0651,55.3404,54.9091,55.0467,3600.0
2010-11-17 10:00:00,60.1,60.21,59.9,59.93,1900.0,55.1477,55.2486,54.9641,54.9917,1900.0
2010-11-17 10:30:00,60.01,60.01,59.45,59.45,2500.0,55.0651,55.0651,54.5512,54.5512,2500.0
2010-11-17 11:00:00,59.46,59.46,59.27,59.4,2200.0,54.5604,54.5604,54.3861,54.5053,2200.0
2010-11-17 11:30:00,59.38,59.66,59.36,59.54,1900.0,54.487,54.7439,54.4686,54.6338,1900.0
2010-11-17 12:00:00,59.53,59.55,59.42,59.44,2400.0,54.6246,54.643,54.5237,54.5421,2400.0
2010-11-17 12:30:00,59.39,59.44,59.33,59.39,2100.0,54.4962,54.5421,54.4411,54.4962,2100.0
2010-11-17 13:00:00,59.41,59.55,59.4,59.5,2200.0,54.5145,54.643,54.5053,54.5971,2200.0
2010-11-17 13:30:00,59.54,59.57,59.47,59.5,1600.0,54.6338,54.6613,54.5696,54.5971,1600.0
2010-11-17 14:00:00,59.54,59.54,59.51,59.51,1800.0,54.6338,54.6338,54.6063,54.6063,1800.0
2010-11-17 14:30:00,59.49,59.63,59.49,59.53,2300.0,54.5879,54.7164,54.5879,54.6246,2300.0
2010-11-17 15:00:00,59.54,59.65,59.42,59.49,3600.0,54.6338,54.7347,54.5237,54.5879,3600.0
2010-11-17 15:30:00,59.48,59.71,59.47,59.56,4500.0,54.5788,54.7898,54.5696,54.6522,4500.0
2010-11-18 09:30:00,60.04,60.04,59.86,59.93,2400.0,55.2206,55.2206,55.0551,55.1194,2400.0
2010-11-18 10:00:00,60.02,60.54,59.92,60.46,5500.0,55.2022,55.6805,55.1102,55.6069,5500.0
2010-11-18 10:30:00,60.27,60.47,60.27,60.4,900.0,55.4321,55.6161,55.4321,55.5517,900.0
2010-11-18 11:00:00,60.43,60.54,60.38,60.4,2000.0,55.5793,55.6805,55.5333,55.5517,2000.0
2010-11-18 11:30:00,60.52,60.52,60.38,60.4,2100.0,55.6621,55.6621,55.5333,55.5517,2100.0
2010-11-18 12:00:00,60.45,60.55,60.4,60.4,4000.0,55.5977,55.6897,55.5517,55.5517,4000.0
2010-11-18 12:30:00,60.37,60.48,60.36,60.46,2200.0,55.5241,55.6253,55.5149,55.6069,2200.0
2010-11-18 13:00:00,60.37,60.44,60.37,60.39,1500.0,55.5241,55.5885,55.5241,55.5425,1500.0
2010-11-18 13:30:00,60.42,60.42,60.34,60.37,900.0,55.5701,55.5701,55.4965,55.5241,900.0
2010-11-18 14:00:00,60.37,60.37,60.3,60.35,800.0,55.5241,55.5241,55.4597,55.5057,800.0
2010-11-18 14:30:00,60.27,60.46,60.27,60.45,3100.0,55.4321,55.6069,55.4321,55.5977,3100.0
2010-11-18 15:00:00,60.45,60.49,60.33,60.4,4400.0,55.5977,55.6345,55.4873,55.5517,4400.0
2010-11-18 15:30:00,60.39,60.39,60.01,60.28,9400.0,55.5425,55.5425,55.193,55.4413,9400.0
2010-11-19 09:30:00,60.06,60.37,59.91,60.31,17400.0,55.239,55.5241,55.101,55.4689,17400.0
2010-11-19 10:00:00,60.36,60.69,60.36,60.53,1200.0,55.5149,55.8184,55.5149,55.6713,1200.0
2010-11-19 10:30:00,60.64,60.67,60.52,60.62,2700.0,55.7724,55.8,55.6621,55.754,2700.0
2010-11-19 11:00:00,60.46,60.52,60.19,60.23,1800.0,55.6069,55.6621,55.3586,55.3954,1800.0
2010-11-19 11:30:00,60.34,60.35,60.29,60.32,500.0,55.4965,55.5057,55.4505,55.4781,500.0
2010-11-19 12:00:00,60.32,60.32,60.13,60.13,900.0,55.4781,55.4781,55.3034,55.3034,900.0
2010-11-19 12:30:00,60.18,60.22,60.18,60.2,400.0,55.3494,55.3862,55.3494,55.3678,400.0
2010-11-19 13:00:00,60.28,60.43,60.28,60.35,1100.0,55.4413,55.5793,55.4413,55.5057,1100.0
2010-11-19 13:30:00,60.35,60.46,60.13,60.46,1200.0,55.5057,55.6069,55.3034,55.6069,1200.0
2010-11-19 14:00:00,60.54,60.62,60.51,60.59,1700.0,55.6805,55.754,55.6529,55.7265,1700.0
2010-11-19 14:30:00,60.6,60.7,60.56,60.59,2100.0,55.7357,55.8276,55.6989,55.7265,2100.0
2010-11-19 15:00:00,60.59,60.64,60.41,60.5,5600.0,55.7265,55.7724,55.5609,55.6437,5600.0
2010-11-19 15:30:00,60.5,60.59,60.36,60.36,12900.0,55.6437,55.7265,55.5149,55.5149,12900.0
2010-11-22 09:30:00,60.08,60.2,59.81,60.0,4500.0,55.2574,55.3678,55.0091,55.1838,4500.0
2010-11-22 10:00:00,60.0,60.0,59.78,59.79,7000.0,55.1838,55.1838,54.9815,54.9907,7000.0
2010-11-22 10:30:00,59.86,59.86,59.66,59.75,2600.0,55.0551,55.0551,54.8711,54.9539,2600.0
2010-11-22 11:00:00,59.65,59.86,59.65,59.86,1800.0,54.8619,55.0551,54.8619,55.0551,1800.0
2010-11-22 11:30:00,59.87,60.0,59.87,60.0,4000.0,55.0642,55.1838,55.0642,55.1838,4000.0
2010-11-22 12:00:00,60.0,60.0,59.78,59.78,24500.0,55.1838,55.1838,54.9815,54.9815,24500.0
2010-11-22 12:30:00,59.71,59.99,59.62,59.94,22100.0,54.9171,55.1746,54.8343,55.1286,22100.0
2010-11-22 13:00:00,59.94,60.13,59.92,60.11,7600.0,55.1286,55.3034,55.1102,55.285,7600.0
2010-11-22 13:30:00,60.09,60.56,60.09,60.56,5300.0,55.2666,55.6989,55.2666,55.6989,5300.0
2010-11-22 14:00:00,60.56,60.69,60.32,60.36,7800.0,55.6989,55.8184,55.4781,55.5149,7800.0
2010-11-22 14:30:00,60.36,60.7,60.21,60.7,2300.0,55.5149,55.8276,55.377,55.8276,2300.0
2010-11-22 15:00:00,60.74,60.74,60.5,60.52,10500.0,55.8644,55.8644,55.6437,55.6621,10500.0
2010-11-22 15:30:00,60.52,60.7,60.49,60.56,15200.0,55.6621,55.8276,55.6345,55.6989,15200.0
2010-11-23 09:30:00,59.85,60.05,59.85,59.91,4300.0,55.0459,55.2298,55.0459,55.101,4300.0
2010-11-23 10:00:00,59.95,60.01,59.77,59.77,3200.0,55.1378,55.193,54.9723,54.9723,3200.0
2010-11-23 10:30:00,59.8,60.11,59.8,60.08,3500.0,54.9999,55.285,54.9999,55.2574,3500.0
2010-11-23 11:00:00,60.08,60.17,59.89,59.89,3000.0,55.2574,55.3402,55.0826,55.0826,3000.0
2010-11-23 11:30:00,59.89,60.0,59.82,60.0,6100.0,55.0826,55.1838,55.0183,55.1838,6100.0
2010-11-23 12:00:00,59.97,60.02,59.91,59.91,4000.0,55.1562,55.2022,55.101,55.101,4000.0
2010-11-23 12:30:00,59.95,60.09,59.95,60.09,500.0,55.1378,55.2666,55.1378,55.2666,500.0
2010-11-23 13:00:00,60.2,60.31,60.2,60.28,2200.0,55.3678,55.4689,55.3678,55.4413,2200.0
2010-11-23 13:30:00,60.32,60.39,59.96,60.19,6800.0,55.4781,55.5425,55.147,55.3586,6800.0
2010-11-23 14:00:00,60.29,60.31,60.06,60.06,4000.0,55.4505,55.4689,55.239,55.239,4000.0
2010-11-23 14:30:00,60.08,60.15,60.05,60.15,2000.0,55.2574,55.3218,55.2298,55.3218,2000.0
2010-11-23 15:00:00,60.18,60.31,60.18,60.31,4700.0,55.3494,55.4689,55.3494,55.4689,4700.0
2010-11-23 15:30:00,60.31,60.53,60.31,60.48,9300.0,55.4689,55.6713,55.4689,55.6253,9300.0
2010-11-24 09:30:00,60.75,60.86,60.54,60.81,5500.0,55.8736,55.9748,55.6805,55.9288,5500.0
2010-11-24 10:00:00,60.74,61.36,60.74,61.36,5900.0,55.8644,56.4346,55.8644,56.4346,5900.0
2010-11-24 10:30:00,61.29,61.45,61.21,61.45,2100.0,56.3703,56.5174,56.2967,56.5174,2100.0
2010-11-24 11:00:00,61.27,61.56,61.07,61.56,3600.0,56.3519,56.6186,56.1679,56.6186,3600.0
2010-11-24 11:30:00,61.46,61.75,61.46,61.62,3300.0,56.5266,56.7933,56.5266,56.6738,3300.0
2010-11-24 12:00:00,61.61,61.84,61.61,61.66,3700.0,56.6646,56.8761,56.6646,56.7106,3700.0
2010-11-24 12:30:00,61.74,61.79,61.57,61.6,2800.0,56.7841,56.8301,56.6278,56.6554,2800.0
2010-11-24 13:00:00,61.53,61.61,61.46,61.57,3500.0,56.591,56.6646,56.5266,56.6278,3500.0
2010-11-24 13:30:00,61.53,61.53,61.44,61.5,3000.0,56.591,56.591,56.5082,56.5634,3000.0
2010-11-24 14:00:00,61.53,61.53,61.45,61.48,700.0,56.591,56.591,56.5174,56.545,700.0
2010-11-24 14:30:00,61.48,61.64,61.36,61.36,1200.0,56.545,56.6922,56.4346,56.4346,1200.0
2010-11-24 15:00:00,61.41,61.49,61.36,61.36,3500.0,56.4806,56.5542,56.4346,56.4346,3500.0
2010-11-24 15:30:00,61.34,61.55,61.25,61.44,8800.0,56.4163,56.6094,56.3335,56.5082,8800.0
2010-11-26 09:30:00,61.06,61.17,60.89,61.17,600.0,56.1587,56.2599,56.0024,56.2599,600.0
2010-11-26 10:00:00,61.22,61.32,61.18,61.32,400.0,56.3059,56.3979,56.2691,56.3979,400.0
2010-11-26 10:30:00,61.24,61.25,61.24,61.24,400.0,56.3243,56.3335,56.3243,56.3243,400.0
2010-11-26 11:00:00,61.15,61.38,61.15,61.27,400.0,56.2415,56.453,56.2415,56.3519,400.0
2010-11-26 11:30:00,61.31,61.32,61.17,61.29,500.0,56.3887,56.3979,56.2599,56.3703,500.0
2010-11-26 12:00:00,61.33,61.47,61.33,61.44,1100.0,56.4071,56.5358,56.4071,56.5082,1100.0
2010-11-26 12:30:00,61.45,61.47,61.05,61.05,3300.0,56.5174,56.5358,56.1495,56.1495,3300.0
2010-11-29 09:30:00,60.69,61.08,60.5,60.65,6000.0,55.8184,56.1771,55.6437,55.7816,6000.0
2010-11-29 10:00:00,60.72,60.72,60.33,60.52,7500.0,55.846,55.846,55.4873,55.6621,7500.0
2010-11-29 10:30:00,60.59,60.86,60.57,60.76,5200.0,55.7265,55.9748,55.7081,55.8828,5200.0
2010-11-29 11:00:00,60.75,60.81,60.69,60.78,2800.0,55.8736,55.9288,55.8184,55.9012,2800.0
2010-11-29 11:30:00,60.74,60.79,60.56,60.57,3600.0,55.8644,55.9104,55.6989,55.7081,3600.0
2010-11-29 12:00:00,60.71,61.11,60.63,60.86,4300.0,55.8368,56.2047,55.7632,55.9748,4300.0
2010-11-29 12:30:00,60.86,60.94,60.63,60.64,3100.0,55.9748,56.0484,55.7632,55.7724,3100.0
2010-11-29 13:00:00,60.63,60.63,60.5,60.52,5000.0,55.7632,55.7632,55.6437,55.6621,5000.0
2010-11-29 13:30:00,60.51,60.69,60.51,60.64,3600.0,55.6529,55.8184,55.6529,55.7724,3600.0
2010-11-29 14:00:00,60.64,60.71,60.53,60.71,5300.0,55.7724,55.8368,55.6713,55.8368,5300.0
2010-11-29 14:30:00,60.89,61.14,60.88,61.12,3600.0,56.0024,56.2323,55.9932,56.2139,3600.0
2010-11-29 15:00:00,61.2,61.6,61.2,61.49,7300.0,56.2875,56.6554,56.2875,56.5542,7300.0
2010-11-29 15:30:00,61.47,61.47,61.12,61.21,7700.0,56.5358,56.5358,56.2139,56.2967,7700.0
2010-11-30 09:30:00,60.8,60.8,60.2,60.74,8400.0,55.9196,55.9196,55.3678,55.8644,8400.0
2010-11-30 10:00:00,60.75,60.75,60.2,60.7,11300.0,55.8736,55.8736,55.3678,55.8276,11300.0
2010-11-30 10:30:00,60.65,60.76,60.5,60.52,3300.0,55.7816,55.8828,55.6437,55.6621,3300.0
2010-11-30 11:00:00,60.55,60.68,60.5,60.68,2800.0,55.6897,55.8092,55.6437,55.8092,2800.0
2010-11-30 11:30:00,60.66,60.66,60.59,60.6,1500.0,55.7908,55.7908,55.7265,55.7357,1500.0
2010-11-30 12:00:00,60.62,60.65,60.58,60.65,1600.0,55.754,55.7816,55.7173,55.7816,1600.0
2010-11-30 12:30:00,60.66,60.83,60.66,60.8,1200.0,55.7908,55.9472,55.7908,55.9196,1200.0
2010-11-30 13:00:00,60.84,61.14,60.84,61.09,2600.0,55.9564,56.2323,55.9564,56.1863,2600.0
2010-11-30 13:30:00,61.08,61.25,61.06,61.07,2500.0,56.1771,56.3335,56.1587,56.1679,2500.0
2010-11-30 14:00:00,61.06,61.19,60.88,60.95,2800.0,56.1587,56.2783,55.9932,56.0576,2800.0
2010-11-30 14:30:00,60.91,61.0,60.87,61.0,5100.0,56.0208,56.1035,55.984,56.1035,5100.0
2010-11-30 15:00:00,60.99,60.99,60.78,60.85,5600.0,56.0943,56.0943,55.9012,55.9656,5600.0
2010-11-30 15:30:00,60.88,61.06,60.64,60.86,16900.0,55.9932,56.1587,55.7724,55.9748,16900.0
2010-12-01 09:30:00,62.35,62.5,61.94,62.43,17200.0,57.3452,57.4831,56.9681,57.4188,17200.0
2010-12-01 10:00:00,62.49,62.82,62.4,62.77,8100.0,57.4739,57.7775,57.3912,57.7315,8100.0
2010-12-01 10:30:00,62.82,62.83,62.62,62.77,5300.0,57.7775,57.7867,57.5935,57.7315,5300.0
2010-12-01 11:00:00,62.77,62.77,62.63,62.67,7500.0,57.7315,57.7315,57.6027,57.6395,7500.0
2010-12-01 11:30:00,62.68,62.68,62.35,62.44,5400.0,57.6487,57.6487,57.3452,57.428,5400.0
2010-12-01 12:00:00,62.53,62.73,62.03,62.09,11500.0,57.5107,57.6947,57.0509,57.1061,11500.0
2010-12-01 12:30:00,62.09,62.12,61.91,61.91,16600.0,57.1061,57.1336,56.9405,56.9405,16600.0
2010-12-01 13:00:00,61.91,62.08,61.82,61.86,13700.0,56.9405,57.0969,56.8577,56.8945,13700.0
2010-12-01 13:30:00,61.86,61.94,61.22,61.38,17900.0,56.8945,56.9681,56.3059,56.453,17900.0
2010-12-01 14:00:00,61.39,61.5,61.38,61.48,4100.0,56.4622,56.5634,56.453,56.545,4100.0
2010-12-01 14:30:00,61.54,61.9,61.54,61.75,7400.0,56.6002,56.9313,56.6002,56.7933,7400.0
2010-12-01 15:00:00,61.79,61.89,61.63,61.64,7500.0,56.8301,56.9221,56.683,56.6922,7500.0
2010-12-01 15:30:00,61.64,61.69,61.34,61.5,22000.0,56.6922,56.7382,56.4163,56.5634,22000.0
2010-12-02 09:30:00,61.68,61.86,61.59,61.86,4000.0,56.729,56.8945,56.6462,56.8945,4000.0
2010-12-02 10:00:00,61.86,62.1,61.86,62.08,2700.0,56.8945,57.1152,56.8945,57.0969,2700.0
2010-12-02 10:30:00,62.08,62.11,62.03,62.08,1600.0,57.0969,57.1244,57.0509,57.0969,1600.0
2010-12-02 11:00:00,62.15,62.43,62.06,62.27,4200.0,57.1612,57.4188,57.0785,57.2716,4200.0
2010-12-02 11:30:00,62.25,62.25,62.12,62.15,3000.0,57.2532,57.2532,57.1336,57.1612,3000.0
2010-12-02 12:00:00,62.12,62.2,62.05,62.16,2000.0,57.1336,57.2072,57.0693,57.1704,2000.0
2010-12-02 12:30:00,62.11,62.33,62.11,62.33,2700.0,57.1244,57.3268,57.1244,57.3268,2700.0
2010-12-02 13:00:00,62.22,62.25,62.15,62.21,1900.0,57.2256,57.2532,57.1612,57.2164,1900.0
2010-12-02 13:30:00,62.23,62.37,62.23,62.27,4200.0,57.2348,57.3636,57.2348,57.2716,4200.0
2010-12-02 14:00:00,62.31,62.41,62.25,62.28,5600.0,57.3084,57.4004,57.2532,57.2808,5600.0
2010-12-02 14:30:00,62.27,62.36,62.2,62.25,5700.0,57.2716,57.3544,57.2072,57.2532,5700.0
2010-12-02 15:00:00,62.17,62.33,61.9,62.31,14600.0,57.1796,57.3268,56.9313,57.3084,14600.0
2010-12-02 15:30:00,62.43,62.45,62.24,62.29,13000.0,57.4188,57.4372,57.244,57.29,13000.0
2010-12-03 09:30:00,62.32,62.82,62.01,62.6,6200.0,57.3176,57.7775,57.0325,57.5751,6200.0
2010-12-03 10:00:00,62.7,62.83,62.41,62.41,9000.0,57.6671,57.7867,57.4004,57.4004,9000.0
2010-12-03 10:30:00,62.44,62.48,62.2,62.2,4200.0,57.428,57.4647,57.2072,57.2072,4200.0
2010-12-03 11:00:00,62.18,62.18,61.95,61.95,3200.0,57.1888,57.1888,56.9773,56.9773,3200.0
2010-12-03 11:30:00,61.91,61.95,61.67,61.67,4000.0,56.9405,56.9773,56.7198,56.7198,4000.0
2010-12-03 12:00:00,61.84,61.93,61.7,61.7,1400.0,56.8761,56.9589,56.7474,56.7474,1400.0
2010-12-03 12:30:00,61.77,61.94,61.73,61.91,4700.0,56.8117,56.9681,56.7749,56.9405,4700.0
2010-12-03 13:00:00,61.97,62.15,61.97,62.14,1800.0,56.9957,57.1612,56.9957,57.152,1800.0
2010-12-03 13:30:00,62.15,62.42,62.15,62.36,4100.0,57.1612,57.4096,57.1612,57.3544,4100.0
2010-12-03 14:00:00,62.3,62.42,62.3,62.41,2300.0,57.2992,57.4096,57.2992,57.4004,2300.0
2010-12-03 14:30:00,62.4,62.57,62.4,62.57,2200.0,57.3912,57.5475,57.3912,57.5475,2200.0
2010-12-03 15:00:00,62.52,62.57,62.44,62.52,24100.0,57.5015,57.5475,57.428,57.5015,24100.0
2010-12-03 15:30:00,62.55,62.78,62.46,62.54,15200.0,57.5291,57.7407,57.4464,57.5199,15200.0
2010-12-06 09:30:00,62.31,62.81,62.31,62.58,4600.0,57.3084,57.7683,57.3084,57.5567,4600.0
2010-12-06 10:00:00,62.65,62.65,62.39,62.45,2600.0,57.6211,57.6211,57.382,57.4372,2600.0
2010-12-06 10:30:00,62.52,62.59,62.38,62.38,3100.0,57.5015,57.5659,57.3728,57.3728,3100.0
2010-12-06 11:00:00,62.39,62.43,62.33,62.43,16200.0,57.382,57.4188,57.3268,57.4188,16200.0
2010-12-06 11:30:00,62.44,62.44,62.31,62.34,35900.0,57.428,57.428,57.3084,57.336,35900.0
2010-12-06 12:00:00,62.31,62.39,62.31,62.31,900.0,57.3084,57.382,57.3084,57.3084,900.0
2010-12-06 12:30:00,62.37,62.47,62.31,62.39,2400.0,57.3636,57.4555,57.3084,57.382,2400.0
2010-12-06 13:00:00,62.37,62.4,62.34,62.4,12200.0,57.3636,57.3912,57.336,57.3912,12200.0
2010-12-06 13:30:00,62.43,62.6,62.43,62.54,6000.0,57.4188,57.5751,57.4188,57.5199,6000.0
2010-12-06 14:00:00,62.57,62.64,62.56,62.57,2500.0,57.5475,57.6119,57.5383,57.5475,2500.0
2010-12-06 14:30:00,62.57,62.83,62.57,62.8,6500.0,57.5475,57.7867,57.5475,57.7591,6500.0
2010-12-06 15:00:00,62.8,62.84,62.68,62.69,4800.0,57.7591,57.7958,57.6487,57.6579,4800.0
2010-12-06 15:30:00,62.72,62.75,62.35,62.46,25300.0,57.6855,57.7131,57.3452,57.4464,25300.0
2010-12-07 09:30:00,62.89,63.1,62.89,63.04,4600.0,57.8418,58.035,57.8418,57.9798,4600.0
2010-12-07 10:00:00,63.05,63.22,62.99,63.05,4000.0,57.989,58.1453,57.9338,57.989,4000.0
2010-12-07 10:30:00,63.01,63.08,63.0,63.03,1500.0,57.9522,58.0166,57.943,57.9706,1500.0
2010-12-07 11:00:00,63.03,63.12,63.0,63.01,3100.0,57.9706,58.0534,57.943,57.9522,3100.0
2010-12-07 11:30:00,63.04,63.11,62.7,62.71,6200.0,57.9798,58.0442,57.6671,57.6763,6200.0
2010-12-07 12:00:00,62.72,62.72,62.6,62.69,1900.0,57.6855,57.6855,57.5751,57.6579,1900.0
2010-12-07 12:30:00,62.72,62.82,62.63,62.82,900.0,57.6855,57.7775,57.6027,57.7775,900.0
2010-12-07 13:00:00,62.82,62.91,62.76,62.86,3200.0,57.7775,57.8602,57.7223,57.8142,3200.0
2010-12-07 13:30:00,62.82,62.98,62.75,62.78,5600.0,57.7775,57.9246,57.7131,57.7407,5600.0
2010-12-07 14:00:00,62.85,62.94,62.8,62.84,6500.0,57.805,57.8878,57.7591,57.7958,6500.0
2010-12-07 14:30:00,62.82,62.9,62.68,62.68,3400.0,57.7775,57.851,57.6487,57.6487,3400.0
2010-12-07 15:00:00,62.71,62.72,62.54,62.62,4900.0,57.6763,57.6855,57.5199,57.5935,4900.0
2010-12-07 15:30:00,62.6,62.69,62.58,62.66,8900.0,57.5751,57.6579,57.5567,57.6303,8900.0
2010-12-08 09:30:00,63.0,63.2,62.96,62.99,5400.0,57.943,58.127,57.9062,57.9338,5400.0
2010-12-08 10:00:00,63.0,63.02,62.76,62.92,1900.0,57.943,57.9614,57.7223,57.8694,1900.0
2010-12-08 10:30:00,62.92,63.02,62.92,63.02,2100.0,57.8694,57.9614,57.8694,57.9614,2100.0
2010-12-08 11:00:00,62.96,63.2,62.96,63.16,4000.0,57.9062,58.127,57.9062,58.0902,4000.0
2010-12-08 11:30:00,63.16,63.22,63.11,63.21,1700.0,58.0902,58.1453,58.0442,58.1361,1700.0
2010-12-08 12:00:00,63.17,63.21,63.11,63.15,4600.0,58.0994,58.1361,58.0442,58.081,4600.0
2010-12-08 12:30:00,63.18,63.19,63.05,63.05,2200.0,58.1086,58.1178,57.989,57.989,2200.0
2010-12-08 13:00:00,63.01,63.13,63.01,63.05,2100.0,57.9522,58.0626,57.9522,57.989,2100.0
2010-12-08 13:30:00,63.08,63.22,63.06,63.18,2500.0,58.0166,58.1453,57.9982,58.1086,2500.0
2010-12-08 14:00:00,63.15,63.16,63.06,63.06,2600.0,58.081,58.0902,57.9982,57.9982,2600.0
2010-12-08 14:30:00,63.07,63.15,62.95,63.01,4300.0,58.0074,58.081,57.897,57.9522,4300.0
2010-12-08 15:00:00,62.97,62.97,62.76,62.85,5600.0,57.9154,57.9154,57.7223,57.805,5600.0
2010-12-08 15:30:00,62.78,62.88,62.7,62.72,5900.0,57.7407,57.8326,57.6671,57.6855,5900.0
2010-12-09 09:30:00,63.22,63.22,62.83,62.99,4200.0,58.1453,58.1453,57.7867,57.9338,4200.0
2010-12-09 10:00:00,62.97,63.16,62.97,63.1,4700.0,57.9154,58.0902,57.9154,58.035,4700.0
2010-12-09 10:30:00,63.14,63.22,62.97,63.06,3700.0,58.0718,58.1453,57.9154,57.9982,3700.0
2010-12-09 11:00:00,62.98,63.11,62.88,63.11,4200.0,57.9246,58.0442,57.8326,58.0442,4200.0
2010-12-09 11:30:00,63.11,63.12,62.68,62.69,6100.0,58.0442,58.0534,57.6487,57.6579,6100.0
2010-12-09 12:00:00,62.83,62.83,62.42,62.51,5600.0,57.7867,57.7867,57.4096,57.4923,5600.0
2010-12-09 12:30:00,62.51,62.78,62.39,62.63,2900.0,57.4923,57.7407,57.382,57.6027,2900.0
2010-12-09 13:00:00,62.71,62.81,62.58,62.7,6800.0,57.6763,57.7683,57.5567,57.6671,6800.0
2010-12-09 13:30:00,62.67,62.7,62.57,62.66,3100.0,57.6395,57.6671,57.5475,57.6303,3100.0
2010-12-09 14:00:00,62.62,62.68,62.56,62.68,2900.0,57.5935,57.6487,57.5383,57.6487,2900.0
2010-12-09 14:30:00,62.69,62.69,62.56,62.59,3400.0,57.6579,57.6579,57.5383,57.5659,3400.0
2010-12-09 15:00:00,62.63,62.69,62.57,62.57,6000.0,57.6027,57.6579,57.5475,57.5475,6000.0
2010-12-09 15:30:00,62.64,62.75,62.51,62.57,12600.0,57.6119,57.7131,57.4923,57.5475,12600.0
2010-12-10 09:30:00,62.77,62.88,62.54,62.71,4200.0,57.7315,57.8326,57.5199,57.6763,4200.0
2010-12-10 10:00:00,62.6,62.82,62.44,62.81,1700.0,57.5751,57.7775,57.428,57.7683,1700.0
2010-12-10 10:30:00,62.84,62.89,62.74,62.89,900.0,57.7958,57.8418,57.7039,57.8418,900.0
2010-12-10 11:00:00,62.9,63.01,62.89,62.95,2800.0,57.851,57.9522,57.8418,57.897,2800.0
2010-12-10 11:30:00,62.92,63.01,62.86,62.96,1100.0,57.8694,57.9522,57.8142,57.9062,1100.0
2010-12-10 12:00:00,62.94,62.94,62.8,62.89,5600.0,57.8878,57.8878,57.7591,57.8418,5600.0
2010-12-10 12:30:00,62.94,62.99,62.84,62.84,2700.0,57.8878,57.9338,57.7958,57.7958,2700.0
2010-12-10 13:00:00,62.88,62.99,62.81,62.89,2700.0,57.8326,57.9338,57.7683,57.8418,2700.0
2010-12-10 13:30:00,62.98,63.48,62.9,63.04,26800.0,57.9246,58.3845,57.851,57.9798,26800.0
2010-12-10 14:00:00,63.06,63.3,63.04,63.21,4100.0,57.9982,58.2189,57.9798,58.1361,4100.0
2010-12-10 14:30:00,63.31,63.35,63.23,63.25,8900.0,58.2281,58.2649,58.1545,58.1729,8900.0
2010-12-10 15:00:00,63.25,63.25,63.03,63.05,5500.0,58.1729,58.1729,57.9706,57.989,5500.0
2010-12-10 15:30:00,63.1,63.35,63.06,63.19,12900.0,58.035,58.2649,57.9982,58.1178,12900.0
2010-12-13 09:30:00,63.43,63.61,63.23,63.36,6700.0,58.3385,58.504,58.1545,58.2741,6700.0
2010-12-13 10:00:00,63.25,63.64,63.25,63.29,7000.0,58.1729,58.5316,58.1729,58.2097,7000.0
2010-12-13 10:30:00,63.29,63.33,63.18,63.33,2400.0,58.2097,58.2465,58.1086,58.2465,2400.0
2010-12-13 11:00:00,63.26,63.34,63.19,63.19,1500.0,58.1821,58.2557,58.1178,58.1178,1500.0
2010-12-13 11:30:00,63.17,63.33,63.17,63.25,2500.0,58.0994,58.2465,58.0994,58.1729,2500.0
2010-12-13 12:00:00,63.21,63.21,63.17,63.17,400.0,58.1361,58.1361,58.0994,58.0994,400.0
2010-12-13 12:30:00,63.26,63.26,63.11,63.12,1000.0,58.1821,58.1821,58.0442,58.0534,1000.0
2010-12-13 13:00:00,63.11,63.18,63.03,63.18,1800.0,58.0442,58.1086,57.9706,58.1086,1800.0
2010-12-13 13:30:00,63.13,63.13,62.85,62.85,1800.0,58.0626,58.0626,57.805,57.805,1800.0
2010-12-13 14:00:00,62.87,62.95,62.87,62.95,5600.0,57.8234,57.897,57.8234,57.897,5600.0
2010-12-13 14:30:00,62.95,63.01,62.95,62.99,3100.0,57.897,57.9522,57.897,57.9338,3100.0
2010-12-13 15:00:00,62.97,62.97,62.7,62.75,10900.0,57.9154,57.9154,57.6671,57.7131,10900.0
2010-12-13 15:30:00,62.73,62.86,62.57,62.65,8600.0,57.6947,57.8142,57.5475,57.6211,8600.0
2010-12-14 09:30:00,62.74,63.31,62.73,63.17,16400.0,57.7039,58.2281,57.6947,58.0994,16400.0
2010-12-14 10:00:00,63.18,63.35,62.98,63.2,7700.0,58.1086,58.2649,57.9246,58.127,7700.0
2010-12-14 10:30:00,63.26,63.28,62.94,63.02,7800.0,58.1821,58.2005,57.8878,57.9614,7800.0
2010-12-14 11:00:00,63.05,63.18,62.99,63.15,4300.0,57.989,58.1086,57.9338,58.081,4300.0
2010-12-14 11:30:00,63.16,63.18,63.12,63.12,4200.0,58.0902,58.1086,58.0534,58.0534,4200.0
2010-12-14 12:00:00,63.15,63.24,63.01,63.04,5800.0,58.081,58.1637,57.9522,57.9798,5800.0
2010-12-14 12:30:00,63.07,63.07,62.9,62.98,5500.0,58.0074,58.0074,57.851,57.9246,5500.0
2010-12-14 13:00:00,63.02,63.04,62.9,62.9,7900.0,57.9614,57.9798,57.851,57.851,7900.0
2010-12-14 13:30:00,62.92,63.21,62.87,63.21,2600.0,57.8694,58.1361,57.8234,58.1361,2600.0
2010-12-14 14:00:00,63.21,63.21,63.03,63.11,4900.0,58.1361,58.1361,57.9706,58.0442,4900.0
2010-12-14 14:30:00,63.14,63.19,63.06,63.18,6400.0,58.0718,58.1178,57.9982,58.1086,6400.0
2010-12-14 15:00:00,63.17,63.28,63.13,63.2,7700.0,58.0994,58.2005,58.0626,58.127,7700.0
2010-12-14 15:30:00,63.2,63.36,63.14,63.28,14700.0,58.127,58.2741,58.0718,58.2005,14700.0
2010-12-15 09:30:00,63.2,64.04,63.2,64.04,4700.0,58.127,58.8995,58.127,58.8995,4700.0
2010-12-15 10:00:00,64.0,64.03,63.88,64.01,2000.0,58.8627,58.8903,58.7524,58.8719,2000.0
2010-12-15 10:30:00,64.0,64.29,63.96,64.04,8200.0,58.8627,59.1295,58.8259,58.8995,8200.0
2010-12-15 11:00:00,63.91,63.91,63.53,63.61,5300.0,58.78,58.78,58.4305,58.504,5300.0
2010-12-15 11:30:00,63.6,63.61,63.51,63.56,2300.0,58.4948,58.504,58.4121,58.4581,2300.0
2010-12-15 12:00:00,63.55,63.61,63.54,63.59,4300.0,58.4489,58.504,58.4397,58.4856,4300.0
2010-12-15 12:30:00,63.59,63.61,63.3,63.32,4000.0,58.4856,58.504,58.2189,58.2373,4000.0
2010-12-15 13:00:00,63.31,63.31,63.08,63.13,7400.0,58.2281,58.2281,58.0166,58.0626,7400.0
2010-12-15 13:30:00,63.13,63.4,63.13,63.32,4200.0,58.0626,58.3109,58.0626,58.2373,4200.0
2010-12-15 14:00:00,63.34,63.48,63.33,63.36,4200.0,58.2557,58.3845,58.2465,58.2741,4200.0
2010-12-15 14:30:00,63.34,63.38,63.26,63.28,10500.0,58.2557,58.2925,58.1821,58.2005,10500.0
2010-12-15 15:00:00,63.28,63.42,63.27,63.35,8100.0,58.2005,58.3293,58.1913,58.2649,8100.0
2010-12-15 15:30:00,63.33,63.4,63.13,63.22,15400.0,58.2465,58.3109,58.0626,58.1453,15400.0
2010-12-16 09:30:00,63.29,63.53,63.26,63.5,4400.0,58.2097,58.4305,58.1821,58.4029,4400.0
2010-12-16 10:00:00,63.61,63.94,63.47,63.93,7200.0,58.504,58.8076,58.3753,58.7984,7200.0
2010-12-16 10:30:00,63.92,63.92,63.27,63.28,19300.0,58.7892,58.7892,58.1913,58.2005,19300.0
2010-12-16 11:00:00,63.29,63.3,62.95,63.21,42100.0,58.2097,58.2189,57.897,58.1361,42100.0
2010-12-16 11:30:00,63.22,63.5,63.21,63.44,6500.0,58.1453,58.4029,58.1361,58.3477,6500.0
2010-12-16 12:00:00,63.37,63.5,63.37,63.49,5300.0,58.2833,58.4029,58.2833,58.3937,5300.0
2010-12-16 12:30:00,63.5,63.95,63.5,63.9,6900.0,58.4029,58.8167,58.4029,58.7708,6900.0
2010-12-16 13:00:00,63.89,63.9,63.81,63.86,4100.0,58.7616,58.7708,58.688,58.734,4100.0
2010-12-16 13:30:00,63.86,63.88,63.7,63.7,5900.0,58.734,58.7524,58.5868,58.5868,5900.0
2010-12-16 14:00:00,63.7,63.85,63.42,63.43,14900.0,58.5868,58.7248,58.3293,58.3385,14900.0
2010-12-16 14:30:00,63.45,63.63,63.45,63.58,22700.0,58.3569,58.5224,58.3569,58.4764,22700.0
2010-12-16 15:00:00,63.57,63.88,63.55,63.75,19700.0,58.4673,58.7524,58.4489,58.6328,19700.0
2010-12-16 15:30:00,63.78,64.19,63.72,64.06,20200.0,58.6604,59.0375,58.6052,58.9179,20200.0
2010-12-17 09:30:00,63.75,63.75,63.28,63.39,61400.0,58.6328,58.6328,58.2005,58.3017,61400.0
2010-12-17 10:00:00,63.4,63.61,63.35,63.42,8800.0,58.3109,58.504,58.2649,58.3293,8800.0
2010-12-17 10:30:00,63.43,63.53,63.3,63.37,7300.0,58.3385,58.4305,58.2189,58.2833,7300.0
2010-12-17 11:00:00,63.38,63.47,63.3,63.31,8400.0,58.2925,58.3753,58.2189,58.2281,8400.0
2010-12-17 11:30:00,63.32,63.5,62.92,62.96,12700.0,58.2373,58.4029,57.8694,57.9062,12700.0
2010-12-17 12:00:00,62.95,63.04,62.78,62.93,12400.0,57.897,57.9798,57.7407,57.8786,12400.0
2010-12-17 12:30:00,62.92,63.0,62.92,62.99,5700.0,57.8694,57.943,57.8694,57.9338,5700.0
2010-12-17 13:00:00,62.99,63.12,62.82,63.12,8800.0,57.9338,58.0534,57.7775,58.0534,8800.0
2010-12-17 13:30:00,63.1,63.33,63.05,63.33,6400.0,58.035,58.2465,57.989,58.2465,6400.0
2010-12-17 14:00:00,63.34,63.49,63.2,63.47,9900.0,58.2557,58.3937,58.127,58.3753,9900.0
2010-12-17 14:30:00,63.46,63.46,63.3,63.31,6800.0,58.3661,58.3661,58.2189,58.2281,6800.0
2010-12-17 15:00:00,63.31,63.46,63.11,63.32,16400.0,58.2281,58.3661,58.0442,58.2373,16400.0
2010-12-17 15:30:00,63.33,63.52,63.24,63.4,45200.0,58.2465,58.4213,58.1637,58.3109,45200.0
2010-12-20 09:30:00,63.67,64.26,63.35,63.94,11100.0,58.5592,59.1019,58.2649,58.8076,11100.0
2010-12-20 10:00:00,64.01,64.11,63.9,63.96,9800.0,58.8719,58.9639,58.7708,58.8259,9800.0
2010-12-20 10:30:00,64.0,64.07,63.94,63.94,5400.0,58.8627,58.9271,58.8076,58.8076,5400.0
2010-12-20 11:00:00,63.94,64.01,63.9,63.97,7100.0,58.8076,58.8719,58.7708,58.8351,7100.0
2010-12-20 11:30:00,64.01,64.12,63.76,63.8,10500.0,58.8719,58.9731,58.642,58.6788,10500.0
2010-12-20 12:00:00,63.8,63.82,63.38,63.49,7300.0,58.6788,58.6972,58.2925,58.3937,7300.0
2010-12-20 12:30:00,63.53,63.8,63.49,63.75,8000.0,58.4305,58.6788,58.3937,58.6328,8000.0
2010-12-20 13:00:00,63.71,63.77,63.6,63.6,9000.0,58.596,58.6512,58.4948,58.4948,9000.0
2010-12-20 13:30:00,63.69,63.73,63.59,63.61,6200.0,58.5776,58.6144,58.4856,58.504,6200.0
2010-12-20 14:00:00,63.63,63.9,63.62,63.66,18600.0,58.5224,58.7708,58.5132,58.55,18600.0
2010-12-20 14:30:00,63.66,63.81,63.62,63.7,8500.0,58.55,58.688,58.5132,58.5868,8500.0
2010-12-20 15:00:00,63.76,63.83,63.59,63.68,10500.0,58.642,58.7064,58.4856,58.5684,10500.0
2010-12-20 15:30:00,63.68,63.82,63.48,63.55,29600.0,58.5684,58.6972,58.3845,58.4489,29600.0
2010-12-21 09:30:00,63.88,63.88,63.79,63.87,4700.0,58.7524,58.7524,58.6696,58.7432,4700.0
2010-12-21 10:00:00,63.96,64.0,63.78,63.83,7300.0,58.8259,58.8627,58.6604,58.7064,7300.0
2010-12-21 10:30:00,63.83,63.83,63.47,63.55,20300.0,58.7064,58.7064,58.3753,58.4489,20300.0
2010-12-21 11:00:00,63.54,63.66,63.54,63.62,4400.0,58.4397,58.55,58.4397,58.5132,4400.0
2010-12-21 11:30:00,63.62,63.69,63.48,63.48,6500.0,58.5132,58.5776,58.3845,58.3845,6500.0
2010-12-21 12:00:00,63.46,63.61,63.46,63.59,15900.0,58.3661,58.504,58.3661,58.4856,15900.0
2010-12-21 12:30:00,63.59,63.7,63.43,63.43,8100.0,58.4856,58.5868,58.3385,58.3385,8100.0
2010-12-21 13:00:00,63.5,63.66,63.47,63.65,4400.0,58.4029,58.55,58.3753,58.5408,4400.0
2010-12-21 13:30:00,63.68,63.8,63.67,63.8,3300.0,58.5684,58.6788,58.5592,58.6788,3300.0
2010-12-21 14:00:00,63.81,63.85,63.7,63.8,4400.0,58.688,58.7248,58.5868,58.6788,4400.0
2010-12-21 14:30:00,63.8,63.8,63.62,63.65,8000.0,58.6788,58.6788,58.5132,58.5408,8000.0
2010-12-21 15:00:00,63.66,63.7,63.55,63.6,8500.0,58.55,58.5868,58.4489,58.4948,8500.0
2010-12-21 15:30:00,63.6,63.62,63.46,63.57,20600.0,58.4948,58.5132,58.3661,58.4673,20600.0
2010-12-22 09:30:00,63.77,63.79,63.42,63.69,10300.0,58.6512,58.6696,58.3293,58.5776,10300.0
2010-12-22 10:00:00,63.69,64.16,63.61,64.11,8600.0,58.5776,59.0099,58.504,58.9639,8600.0
2010-12-22 10:30:00,64.08,64.49,64.08,64.48,5900.0,58.9363,59.3134,58.9363,59.3042,5900.0
2010-12-22 11:00:00,64.42,64.46,64.29,64.3,9000.0,59.249,59.2858,59.1295,59.1387,9000.0
2010-12-22 11:30:00,64.3,64.34,64.24,64.26,5400.0,59.1387,59.1754,59.0835,59.1019,5400.0
2010-12-22 12:00:00,64.3,64.3,64.04,64.15,7600.0,59.1387,59.1387,58.8995,59.0007,7600.0
2010-12-22 12:30:00,64.15,64.18,63.93,63.96,4100.0,59.0007,59.0283,58.7984,58.8259,4100.0
2010-12-22 13:00:00,64.03,64.11,63.93,63.98,6000.0,58.8903,58.9639,58.7984,58.8443,6000.0
2010-12-22 13:30:00,63.98,64.03,63.92,63.93,9600.0,58.8443,58.8903,58.7892,58.7984,9600.0
2010-12-22 14:00:00,63.97,64.19,63.9,63.93,11800.0,58.8351,59.0375,58.7708,58.7984,11800.0
2010-12-22 14:30:00,63.98,64.04,63.89,63.89,12700.0,58.8443,58.8995,58.7616,58.7616,12700.0
2010-12-22 15:00:00,63.89,63.93,63.74,63.8,11600.0,58.7616,58.7984,58.6236,58.6788,11600.0
2010-12-22 15:30:00,63.82,63.89,63.65,63.68,13800.0,58.6972,58.7616,58.5408,58.5684,13800.0
2010-12-23 09:30:00,63.64,63.72,63.64,63.72,551800.0,58.5316,58.6052,58.5316,58.6052,551800.0
2010-12-23 10:00:00,63.85,63.89,63.72,63.89,4100.0,58.7248,58.7616,58.6052,58.7616,4100.0
2010-12-23 10:30:00,63.86,64.25,63.86,64.25,5900.0,58.734,59.0927,58.734,59.0927,5900.0
2010-12-23 11:00:00,64.21,64.38,64.21,64.3,4600.0,59.0559,59.2122,59.0559,59.1387,4600.0
2010-12-23 11:30:00,64.28,64.38,64.25,64.27,5300.0,59.1203,59.2122,59.0927,59.1111,5300.0
2010-12-23 12:00:00,64.29,64.29,63.91,64.07,3500.0,59.1295,59.1295,58.78,58.9271,3500.0
2010-12-23 12:30:00,64.06,64.17,64.05,64.15,1200.0,58.9179,59.0191,58.9087,59.0007,1200.0
2010-12-23 13:00:00,64.17,64.17,64.14,64.17,1100.0,59.0191,59.0191,58.9915,59.0191,1100.0
2010-12-23 13:30:00,64.15,64.15,64.02,64.05,1800.0,59.0007,59.0007,58.8811,58.9087,1800.0
2010-12-23 14:00:00,64.06,64.06,63.85,63.85,1100.0,58.9179,58.9179,58.7248,58.7248,1100.0
2010-12-23 14:30:00,63.88,63.96,63.88,63.95,3300.0,58.7524,58.8259,58.7524,58.8167,3300.0
2010-12-23 15:00:00,63.95,63.98,63.87,63.98,8200.0,58.8167,58.8443,58.7432,58.8443,8200.0
2010-12-23 15:30:00,64.0,64.12,63.9,63.94,7800.0,58.8627,58.9731,58.7708,58.8076,7800.0
2010-12-27 09:30:00,63.8,63.96,63.63,63.63,5900.0,58.6788,58.8259,58.5224,58.5224,5900.0
2010-12-27 10:00:00,63.72,63.92,63.61,63.84,2600.0,58.6052,58.7892,58.504,58.7156,2600.0
2010-12-27 10:30:00,63.92,64.06,63.9,64.05,2100.0,58.7892,58.9179,58.7708,58.9087,2100.0
2010-12-27 11:00:00,64.06,64.2,64.06,64.2,2800.0,58.9179,59.0467,58.9179,59.0467,2800.0
2010-12-27 11:30:00,64.24,64.36,64.24,64.34,2700.0,59.0835,59.1938,59.0835,59.1754,2700.0
2010-12-27 12:00:00,64.36,64.63,64.36,64.53,6400.0,59.1938,59.4422,59.1938,59.3502,6400.0
2010-12-27 12:30:00,64.52,64.53,64.29,64.38,2600.0,59.341,59.3502,59.1295,59.2122,2600.0
2010-12-27 13:00:00,64.46,64.57,64.44,64.57,3200.0,59.2858,59.387,59.2674,59.387,3200.0
2010-12-27 13:30:00,64.59,64.59,64.53,64.56,3600.0,59.4054,59.4054,59.3502,59.3778,3600.0
2010-12-27 14:00:00,64.55,64.57,64.41,64.46,4700.0,59.3686,59.387,59.2398,59.2858,4700.0
2010-12-27 14:30:00,64.41,64.46,64.25,64.25,4400.0,59.2398,59.2858,59.0927,59.0927,4400.0
2010-12-27 15:00:00,64.22,64.29,64.13,64.13,10400.0,59.0651,59.1295,58.9823,58.9823,10400.0
2010-12-27 15:30:00,64.14,64.17,63.94,63.94,18300.0,58.9915,59.0191,58.8076,58.8076,18300.0
2010-12-28 09:30:00,64.31,64.66,64.03,64.23,6900.0,59.1479,59.4698,58.8903,59.0743,6900.0
2010-12-28 10:00:00,64.12,64.29,64.05,64.17,6100.0,58.9731,59.1295,58.9087,59.0191,6100.0
2010-12-28 10:30:00,64.28,64.4,64.23,64.33,4300.0,59.1203,59.2306,59.0743,59.1662,4300.0
2010-12-28 11:00:00,64.31,64.42,64.21,64.25,6800.0,59.1479,59.249,59.0559,59.0927,6800.0
2010-12-28 11:30:00,64.24,64.4,64.19,64.26,3300.0,59.0835,59.2306,59.0375,59.1019,3300.0
2010-12-28 12:00:00,64.38,64.44,64.3,64.35,3700.0,59.2122,59.2674,59.1387,59.1846,3700.0
2010-12-28 12:30:00,64.43,64.53,64.39,64.44,3800.0,59.2582,59.3502,59.2214,59.2674,3800.0
2010-12-28 13:00:00,64.53,64.64,64.52,64.64,4100.0,59.3502,59.4514,59.341,59.4514,4100.0
2010-12-28 13:30:00,64.63,64.92,64.62,64.89,710100.0,59.4422,59.7089,59.433,59.6813,710100.0
2010-12-28 14:00:00,64.89,64.89,64.55,64.59,7200.0,59.6813,59.6813,59.3686,59.4054,7200.0
2010-12-28 14:30:00,64.62,64.73,64.58,64.69,6700.0,59.433,59.5341,59.3962,59.4973,6700.0
2010-12-28 15:00:00,64.7,64.72,64.65,64.71,10400.0,59.5065,59.5249,59.4606,59.5157,10400.0
2010-12-28 15:30:00,64.72,64.76,64.55,64.66,20000.0,59.5249,59.5617,59.3686,59.4698,20000.0
2010-12-29 09:30:00,64.89,64.96,64.59,64.66,3200.0,59.6813,59.7457,59.4054,59.4698,3200.0
2010-12-29 10:00:00,64.66,64.9,64.42,64.81,41800.0,59.4698,59.6905,59.249,59.6077,41800.0
2010-12-29 10:30:00,64.81,64.86,64.81,64.84,1700.0,59.6077,59.6537,59.6077,59.6353,1700.0
2010-12-29 11:00:00,64.86,64.88,64.75,64.76,2400.0,59.6537,59.6721,59.5525,59.5617,2400.0
2010-12-29 11:30:00,64.77,64.8,64.69,64.71,2900.0,59.5709,59.5985,59.4973,59.5157,2900.0
2010-12-29 12:00:00,64.67,64.7,64.64,64.64,2000.0,59.479,59.5065,59.4514,59.4514,2000.0
2010-12-29 12:30:00,64.63,64.67,64.52,64.52,2000.0,59.4422,59.479,59.341,59.341,2000.0
2010-12-29 13:00:00,64.55,64.55,64.41,64.43,3400.0,59.3686,59.3686,59.2398,59.2582,3400.0
2010-12-29 13:30:00,64.42,64.5,64.34,64.5,2600.0,59.249,59.3226,59.1754,59.3226,2600.0
2010-12-29 14:00:00,64.44,64.46,64.38,64.38,3500.0,59.2674,59.2858,59.2122,59.2122,3500.0
2010-12-29 14:30:00,64.38,64.4,64.22,64.22,7000.0,59.2122,59.2306,59.0651,59.0651,7000.0
2010-12-29 15:00:00,64.22,64.3,64.22,64.29,4800.0,59.0651,59.1387,59.0651,59.1295,4800.0
2010-12-29 15:30:00,64.29,64.45,64.29,64.32,14000.0,59.1295,59.2766,59.1295,59.157,14000.0
2010-12-30 09:30:00,64.17,64.46,64.17,64.37,32600.0,59.0191,59.2858,59.0191,59.203,32600.0
2010-12-30 10:00:00,64.3,64.37,64.28,64.35,2300.0,59.1387,59.203,59.1203,59.1846,2300.0
2010-12-30 10:30:00,64.38,64.4,64.32,64.33,1400.0,59.2122,59.2306,59.157,59.1662,1400.0
2010-12-30 11:00:00,64.44,64.49,64.4,64.47,2200.0,59.2674,59.3134,59.2306,59.295,2200.0
2010-12-30 11:30:00,64.46,64.47,64.35,64.35,2900.0,59.2858,59.295,59.1846,59.1846,2900.0
2010-12-30 12:00:00,64.37,64.37,64.26,64.29,1900.0,59.203,59.203,59.1019,59.1295,1900.0
2010-12-30 12:30:00,64.29,64.37,64.28,64.37,1600.0,59.1295,59.203,59.1203,59.203,1600.0
2010-12-30 13:00:00,64.35,64.35,64.29,64.3,3100.0,59.1846,59.1846,59.1295,59.1387,3100.0
2010-12-30 13:30:00,64.29,64.35,64.27,64.3,2900.0,59.1295,59.1846,59.1111,59.1387,2900.0
2010-12-30 14:00:00,64.33,64.34,64.22,64.22,3700.0,59.1662,59.1754,59.0651,59.0651,3700.0
2010-12-30 14:30:00,64.24,64.27,64.21,64.22,3700.0,59.0835,59.1111,59.0559,59.0651,3700.0
2010-12-30 15:00:00,64.24,64.34,64.21,64.31,5700.0,59.0835,59.1754,59.0559,59.1479,5700.0
2010-12-30 15:30:00,64.33,64.33,64.05,64.08,12800.0,59.1662,59.1662,58.9087,58.9363,12800.0
2010-12-31 09:30:00,63.94,64.28,63.94,63.95,8900.0,58.8076,59.1203,58.8076,58.8167,8900.0
2010-12-31 10:00:00,63.95,64.02,63.9,64.0,4700.0,58.8167,58.8811,58.7708,58.8627,4700.0
2010-12-31 10:30:00,64.0,64.09,63.94,64.08,4100.0,58.8627,58.9455,58.8076,58.9363,4100.0
2010-12-31 11:00:00,64.14,64.14,64.04,64.14,4000.0,58.9915,58.9915,58.8995,58.9915,4000.0
2010-12-31 11:30:00,64.14,64.15,64.03,64.05,5700.0,58.9915,59.0007,58.8903,58.9087,5700.0
2010-12-31 12:00:00,64.05,64.21,64.05,64.21,5500.0,58.9087,59.0559,58.9087,59.0559,5500.0
2010-12-31 12:30:00,64.14,64.22,64.11,64.16,4000.0,58.9915,59.0651,58.9639,59.0099,4000.0
2010-12-31 13:00:00,64.16,64.28,64.09,64.1,6000.0,59.0099,59.1203,58.9455,58.9547,6000.0
2010-12-31 13:30:00,64.09,64.11,64.05,64.06,9000.0,58.9455,58.9639,58.9087,58.9179,9000.0
2010-12-31 14:00:00,64.03,64.03,63.9,63.91,12700.0,58.8903,58.8903,58.7708,58.78,12700.0
2010-12-31 14:30:00,63.91,63.97,63.86,63.88,7800.0,58.78,58.8351,58.734,58.7524,7800.0
2010-12-31 15:00:00,63.89,63.94,63.83,63.87,8700.0,58.7616,58.8076,58.7064,58.7432,8700.0
2010-12-31 15:30:00,63.87,63.9,63.47,63.51,40800.0,58.7432,58.7708,58.3753,58.4121,40800.0
2011-01-03 09:30:00,63.45,64.04,63.31,64.03,24300.0,58.3569,58.8995,58.2281,58.8903,24300.0
2011-01-03 10:00:00,63.96,64.35,63.96,64.22,35700.0,58.8259,59.1846,58.8259,59.0651,35700.0
2011-01-03 10:30:00,64.2,64.47,64.2,64.47,18700.0,59.0467,59.295,59.0467,59.295,18700.0
2011-01-03 11:00:00,64.42,64.58,64.33,64.45,11700.0,59.249,59.3962,59.1662,59.2766,11700.0
2011-01-03 11:30:00,64.38,64.43,64.27,64.39,9300.0,59.2122,59.2582,59.1111,59.2214,9300.0
2011-01-03 12:00:00,64.39,64.44,64.25,64.27,10400.0,59.2214,59.2674,59.0927,59.1111,10400.0
2011-01-03 12:30:00,64.28,64.51,64.25,64.25,10800.0,59.1203,59.3318,59.0927,59.0927,10800.0
2011-01-03 13:00:00,64.27,64.42,64.22,64.33,12600.0,59.1111,59.249,59.0651,59.1662,12600.0
2011-01-03 13:30:00,64.33,64.61,64.24,64.56,8900.0,59.1662,59.4238,59.0835,59.3778,8900.0
2011-01-03 14:00:00,64.53,64.61,64.27,64.27,8300.0,59.3502,59.4238,59.1111,59.1111,8300.0
2011-01-03 14:30:00,64.27,64.52,64.24,64.47,7900.0,59.1111,59.341,59.0835,59.295,7900.0
2011-01-03 15:00:00,64.47,64.48,64.31,64.43,12500.0,59.295,59.3042,59.1479,59.2582,12500.0
2011-01-03 15:30:00,64.43,64.43,64.04,64.07,43600.0,59.2582,59.2582,58.8995,58.9271,43600.0
2011-01-04 09:30:00,64.2,64.2,63.61,63.77,7800.0,59.0467,59.0467,58.504,58.6512,7800.0
2011-01-04 10:00:00,63.79,63.8,63.57,63.6,5200.0,58.6696,58.6788,58.4673,58.4948,5200.0
2011-01-04 10:30:00,63.58,63.67,63.35,63.43,8900.0,58.4764,58.5592,58.2649,58.3385,8900.0
2011-01-04 11:00:00,63.4,63.41,63.2,63.2,5300.0,58.3109,58.3201,58.127,58.127,5300.0
2011-01-04 11:30:00,63.09,63.13,62.75,62.75,10600.0,58.0258,58.0626,57.7131,57.7131,10600.0
2011-01-04 12:00:00,62.75,62.77,62.37,62.52,11000.0,57.7131,57.7315,57.3636,57.5015,11000.0
2011-01-04 12:30:00,62.53,62.85,62.49,62.79,7600.0,57.5107,57.805,57.4739,57.7499,7600.0
2011-01-04 13:00:00,62.81,63.11,62.78,63.07,14000.0,57.7683,58.0442,57.7407,58.0074,14000.0
2011-01-04 13:30:00,63.09,63.16,63.02,63.12,9600.0,58.0258,58.0902,57.9614,58.0534,9600.0
2011-01-04 14:00:00,63.09,63.23,63.05,63.17,12400.0,58.0258,58.1545,57.989,58.0994,12400.0
2011-01-04 14:30:00,63.16,63.27,63.09,63.09,7600.0,58.0902,58.1913,58.0258,58.0258,7600.0
2011-01-04 15:00:00,63.1,63.41,63.1,63.34,12000.0,58.035,58.3201,58.035,58.2557,12000.0
2011-01-04 15:30:00,63.32,63.4,63.11,63.13,20800.0,58.2373,58.3109,58.0442,58.0626,20800.0
2011-01-05 09:30:00,63.13,63.13,62.84,63.04,5400.0,58.0626,58.0626,57.7958,57.9798,5400.0
2011-01-05 10:00:00,63.08,63.21,63.08,63.12,3900.0,58.0166,58.1361,58.0166,58.0534,3900.0
2011-01-05 10:30:00,63.11,63.2,62.97,63.16,5100.0,58.0442,58.127,57.9154,58.0902,5100.0
2011-01-05 11:00:00,63.18,63.59,63.17,63.55,7000.0,58.1086,58.4856,58.0994,58.4489,7000.0
2011-01-05 11:30:00,63.55,63.6,63.55,63.58,3500.0,58.4489,58.4948,58.4489,58.4764,3500.0
2011-01-05 12:00:00,63.58,63.73,63.56,63.62,3300.0,58.4764,58.6144,58.4581,58.5132,3300.0
2011-01-05 12:30:00,63.67,63.71,63.52,63.55,7600.0,58.5592,58.596,58.4213,58.4489,7600.0
2011-01-05 13:00:00,63.53,63.53,63.39,63.42,4700.0,58.4305,58.4305,58.3017,58.3293,4700.0
2011-01-05 13:30:00,63.42,63.51,63.42,63.45,4500.0,58.3293,58.4121,58.3293,58.3569,4500.0
2011-01-05 14:00:00,63.44,63.5,63.44,63.48,5200.0,58.3477,58.4029,58.3477,58.3845,5200.0
2011-01-05 14:30:00,63.47,63.58,63.44,63.53,65500.0,58.3753,58.4764,58.3477,58.4305,65500.0
2011-01-05 15:00:00,63.53,63.55,63.46,63.46,9600.0,58.4305,58.4489,58.3661,58.3661,9600.0
2011-01-05 15:30:00,63.46,63.5,63.37,63.37,23700.0,58.3661,58.4029,58.2833,58.2833,23700.0
2011-01-06 09:30:00,63.37,63.54,63.05,63.38,10200.0,58.2833,58.4397,57.989,58.2925,10200.0
2011-01-06 10:00:00,63.43,63.77,63.43,63.73,11900.0,58.3385,58.6512,58.3385,58.6144,11900.0
2011-01-06 10:30:00,63.73,63.82,63.61,63.63,6100.0,58.6144,58.6972,58.504,58.5224,6100.0
2011-01-06 11:00:00,63.63,63.66,63.49,63.66,4200.0,58.5224,58.55,58.3937,58.55,4200.0
2011-01-06 11:30:00,63.66,63.74,63.66,63.7,4700.0,58.55,58.6236,58.55,58.5868,4700.0
2011-01-06 12:00:00,63.68,63.7,63.62,63.64,2300.0,58.5684,58.5868,58.5132,58.5316,2300.0
2011-01-06 12:30:00,63.67,63.7,63.62,63.67,3900.0,58.5592,58.5868,58.5132,58.5592,3900.0
2011-01-06 13:00:00,63.66,63.69,63.61,63.61,4200.0,58.55,58.5776,58.504,58.504,4200.0
2011-01-06 13:30:00,63.61,63.67,63.61,63.63,5700.0,58.504,58.5592,58.504,58.5224,5700.0
2011-01-06 14:00:00,63.69,63.72,63.61,63.66,6900.0,58.5776,58.6052,58.504,58.55,6900.0
2011-01-06 14:30:00,63.68,63.7,63.41,63.52,6600.0,58.5684,58.5868,58.3201,58.4213,6600.0
2011-01-06 15:00:00,63.52,63.58,63.44,63.44,8200.0,58.4213,58.4764,58.3477,58.3477,8200.0
2011-01-06 15:30:00,63.42,63.52,63.34,63.47,13100.0,58.3293,58.4213,58.2557,58.3753,13100.0
2011-01-07 09:30:00,63.61,63.68,63.25,63.54,9400.0,58.504,58.5684,58.1729,58.4397,9400.0
2011-01-07 10:00:00,63.51,63.7,63.51,63.69,11500.0,58.4121,58.5868,58.4121,58.5776,11500.0
2011-01-07 10:30:00,63.69,63.74,63.5,63.5,6400.0,58.5776,58.6236,58.4029,58.4029,6400.0
2011-01-07 11:00:00,63.5,63.54,63.46,63.46,4300.0,58.4029,58.4397,58.3661,58.3661,4300.0
2011-01-07 11:30:00,63.35,63.35,63.12,63.12,4700.0,58.2649,58.2649,58.0534,58.0534,4700.0
2011-01-07 12:00:00,63.13,63.16,62.9,62.9,6600.0,58.0626,58.0902,57.851,57.851,6600.0
2011-01-07 12:30:00,62.9,62.9,62.61,62.72,6400.0,57.851,57.851,57.5843,57.6855,6400.0
2011-01-07 13:00:00,62.75,62.82,62.69,62.71,5400.0,57.7131,57.7775,57.6579,57.6763,5400.0
2011-01-07 13:30:00,62.7,62.78,62.64,62.65,2400.0,57.6671,57.7407,57.6119,57.6211,2400.0
2011-01-07 14:00:00,62.73,62.99,62.73,62.99,7400.0,57.6947,57.9338,57.6947,57.9338,7400.0
2011-01-07 14:30:00,63.01,63.09,62.95,63.09,3700.0,57.9522,58.0258,57.897,58.0258,3700.0
2011-01-07 15:00:00,63.09,63.22,62.97,63.17,8800.0,58.0258,58.1453,57.9154,58.0994,8800.0
2011-01-07 15:30:00,63.14,63.26,63.05,63.13,20400.0,58.0718,58.1821,57.989,58.0626,20400.0
2011-01-10 09:30:00,62.87,62.97,62.6,62.6,4200.0,57.8234,57.9154,57.5751,57.5751,4200.0
2011-01-10 10:00:00,62.7,62.96,62.7,62.86,6100.0,57.6671,57.9062,57.6671,57.8142,6100.0
2011-01-10 10:30:00,62.88,63.04,62.79,62.88,5600.0,57.8326,57.9798,57.7499,57.8326,5600.0
2011-01-10 11:00:00,62.93,62.99,62.75,62.99,7000.0,57.8786,57.9338,57.7131,57.9338,7000.0
2011-01-10 11:30:00,63.08,63.51,63.08,63.51,8600.0,58.0166,58.4121,58.0166,58.4121,8600.0
2011-01-10 12:00:00,63.53,63.56,63.28,63.4,6800.0,58.4305,58.4581,58.2005,58.3109,6800.0
2011-01-10 12:30:00,63.42,63.52,63.33,63.47,6500.0,58.3293,58.4213,58.2465,58.3753,6500.0
2011-01-10 13:00:00,63.47,63.55,63.41,63.49,4200.0,58.3753,58.4489,58.3201,58.3937,4200.0
2011-01-10 13:30:00,63.6,63.65,63.52,63.62,3300.0,58.4948,58.5408,58.4213,58.5132,3300.0
2011-01-10 14:00:00,63.64,63.64,63.44,63.45,9500.0,58.5316,58.5316,58.3477,58.3569,9500.0
2011-01-10 14:30:00,63.52,63.57,63.46,63.47,4300.0,58.4213,58.4673,58.3661,58.3753,4300.0
2011-01-10 15:00:00,63.48,63.6,63.46,63.49,13500.0,58.3845,58.4948,58.3661,58.3937,13500.0
2011-01-10 15:30:00,63.49,63.49,63.21,63.28,18600.0,58.3937,58.3937,58.1361,58.2005,18600.0
2011-01-11 09:30:00,63.65,63.75,63.44,63.51,7500.0,58.5408,58.6328,58.3477,58.4121,7500.0
2011-01-11 10:00:00,63.44,63.54,63.2,63.42,10000.0,58.3477,58.4397,58.127,58.3293,10000.0
2011-01-11 10:30:00,63.42,63.54,63.33,63.34,6900.0,58.3293,58.4397,58.2465,58.2557,6900.0
2011-01-11 11:00:00,63.34,63.45,63.28,63.33,5400.0,58.2557,58.3569,58.2005,58.2465,5400.0
2011-01-11 11:30:00,63.33,63.43,63.21,63.37,4100.0,58.2465,58.3385,58.1361,58.2833,4100.0
2011-01-11 12:00:00,63.37,63.39,63.23,63.34,6700.0,58.2833,58.3017,58.1545,58.2557,6700.0
2011-01-11 12:30:00,63.37,63.44,63.35,63.39,3000.0,58.2833,58.3477,58.2649,58.3017,3000.0
2011-01-11 13:00:00,63.38,63.41,63.15,63.41,9600.0,58.2925,58.3201,58.081,58.3201,9600.0
2011-01-11 13:30:00,63.43,63.45,63.28,63.3,2800.0,58.3385,58.3569,58.2005,58.2189,2800.0
2011-01-11 14:00:00,63.22,63.33,63.17,63.28,4300.0,58.1453,58.2465,58.0994,58.2005,4300.0
2011-01-11 14:30:00,63.32,63.32,63.17,63.25,6100.0,58.2373,58.2373,58.0994,58.1729,6100.0
2011-01-11 15:00:00,63.27,63.34,63.18,63.26,6300.0,58.1913,58.2557,58.1086,58.1821,6300.0
2011-01-11 15:30:00,63.26,63.35,63.16,63.22,11300.0,58.1821,58.2649,58.0902,58.1453,11300.0
2011-01-12 09:30:00,63.78,63.78,63.3,63.32,3500.0,58.6604,58.6604,58.2189,58.2373,3500.0
2011-01-12 10:00:00,63.29,63.5,63.19,63.24,13800.0,58.2097,58.4029,58.1178,58.1637,13800.0
2011-01-12 10:30:00,63.23,63.35,63.22,63.35,2700.0,58.1545,58.2649,58.1453,58.2649,2700.0
2011-01-12 11:00:00,63.36,63.49,63.35,63.49,1500.0,58.2741,58.3937,58.2649,58.3937,1500.0
2011-01-12 11:30:00,63.48,63.5,63.47,63.48,3500.0,58.3845,58.4029,58.3753,58.3845,3500.0
2011-01-12 12:00:00,63.48,63.5,63.45,63.49,2600.0,58.3845,58.4029,58.3569,58.3937,2600.0
2011-01-12 12:30:00,63.5,63.5,63.45,63.47,4200.0,58.4029,58.4029,58.3569,58.3753,4200.0
2011-01-12 13:00:00,63.47,63.5,63.46,63.48,3800.0,58.3753,58.4029,58.3661,58.3845,3800.0
2011-01-12 13:30:00,63.48,63.5,63.46,63.47,1800.0,58.3845,58.4029,58.3661,58.3753,1800.0
2011-01-12 14:00:00,63.45,63.45,63.38,63.44,4000.0,58.3569,58.3569,58.2925,58.3477,4000.0
2011-01-12 14:30:00,63.43,63.44,63.34,63.35,5100.0,58.3385,58.3477,58.2557,58.2649,5100.0
2011-01-12 15:00:00,63.35,63.38,63.18,63.21,8000.0,58.2649,58.2925,58.1086,58.1361,8000.0
2011-01-12 15:30:00,63.21,63.48,63.21,63.47,13200.0,58.1361,58.3845,58.1361,58.3753,13200.0
2011-01-13 09:30:00,63.54,63.56,63.25,63.31,3300.0,58.4397,58.4581,58.1729,58.2281,3300.0
2011-01-13 10:00:00,63.37,63.43,63.25,63.39,2900.0,58.2833,58.3385,58.1729,58.3017,2900.0
2011-01-13 10:30:00,63.4,63.49,63.38,63.49,1400.0,58.3109,58.3937,58.2925,58.3937,1400.0
2011-01-13 11:00:00,63.47,63.47,63.44,63.46,3200.0,58.3753,58.3753,58.3477,58.3661,3200.0
2011-01-13 11:30:00,63.49,63.5,63.41,63.41,1300.0,58.3937,58.4029,58.3201,58.3201,1300.0
2011-01-13 12:00:00,63.43,63.46,63.43,63.46,1500.0,58.3385,58.3661,58.3385,58.3661,1500.0
2011-01-13 12:30:00,63.46,63.48,63.37,63.38,8700.0,58.3661,58.3845,58.2833,58.2925,8700.0
2011-01-13 13:00:00,63.38,63.4,63.35,63.38,3000.0,58.2925,58.3109,58.2649,58.2925,3000.0
2011-01-13 13:30:00,63.39,63.39,63.36,63.39,1400.0,58.3017,58.3017,58.2741,58.3017,1400.0
2011-01-13 14:00:00,63.39,63.39,63.25,63.25,1600.0,58.3017,58.3017,58.1729,58.1729,1600.0
2011-01-13 14:30:00,63.28,63.3,63.06,63.11,3900.0,58.2005,58.2189,57.9982,58.0442,3900.0
2011-01-13 15:00:00,63.02,63.16,62.99,63.02,6100.0,57.9614,58.0902,57.9338,57.9614,6100.0
2011-01-13 15:30:00,63.01,63.26,62.96,63.25,18000.0,57.9522,58.1821,57.9062,58.1729,18000.0
2011-01-14 09:30:00,63.25,63.25,63.01,63.01,4800.0,58.1729,58.1729,57.9522,57.9522,4800.0
2011-01-14 10:00:00,63.08,63.14,62.88,62.93,3100.0,58.0166,58.0718,57.8326,57.8786,3100.0
2011-01-14 10:30:00,62.92,63.17,62.92,63.08,3900.0,57.8694,58.0994,57.8694,58.0166,3900.0
2011-01-14 11:00:00,63.06,63.22,63.04,63.21,5500.0,57.9982,58.1453,57.9798,58.1361,5500.0
2011-01-14 11:30:00,63.22,63.25,63.19,63.23,4700.0,58.1453,58.1729,58.1178,58.1545,4700.0
2011-01-14 12:00:00,63.25,63.3,63.23,63.3,3900.0,58.1729,58.2189,58.1545,58.2189,3900.0
2011-01-14 12:30:00,63.31,63.4,63.3,63.3,17300.0,58.2281,58.3109,58.2189,58.2189,17300.0
2011-01-14 13:00:00,63.34,63.35,63.31,63.33,3200.0,58.2557,58.2649,58.2281,58.2465,3200.0
2011-01-14 13:30:00,63.32,63.4,63.3,63.3,3700.0,58.2373,58.3109,58.2189,58.2189,3700.0
2011-01-14 14:00:00,63.29,63.3,63.26,63.3,2000.0,58.2097,58.2189,58.1821,58.2189,2000.0
2011-01-14 14:30:00,63.28,63.29,63.16,63.16,2200.0,58.2005,58.2097,58.0902,58.0902,2200.0
2011-01-14 15:00:00,63.17,63.25,63.08,63.08,8300.0,58.0994,58.1729,58.0166,58.0166,8300.0
2011-01-14 15:30:00,63.1,63.33,63.03,63.26,23500.0,58.035,58.2465,57.9706,58.1821,23500.0
2011-01-18 09:30:00,63.2,63.2,62.93,62.93,3800.0,58.127,58.127,57.8786,57.8786,3800.0
2011-01-18 10:00:00,62.88,62.95,62.76,62.95,6200.0,57.8326,57.897,57.7223,57.897,6200.0
2011-01-18 10:30:00,62.96,62.96,62.75,62.75,3400.0,57.9062,57.9062,57.7131,57.7131,3400.0
2011-01-18 11:00:00,62.83,62.94,62.82,62.94,3000.0,57.7867,57.8878,57.7775,57.8878,3000.0
2011-01-18 11:30:00,62.94,63.05,62.94,63.02,2200.0,57.8878,57.989,57.8878,57.9614,2200.0
2011-01-18 12:00:00,63.05,63.05,62.97,63.0,2400.0,57.989,57.989,57.9154,57.943,2400.0
2011-01-18 12:30:00,62.99,63.02,62.98,63.02,1800.0,57.9338,57.9614,57.9246,57.9614,1800.0
2011-01-18 13:00:00,63.04,63.18,63.01,63.14,1800.0,57.9798,58.1086,57.9522,58.0718,1800.0
2011-01-18 13:30:00,63.13,63.17,63.09,63.16,2200.0,58.0626,58.0994,58.0258,58.0902,2200.0
2011-01-18 14:00:00,63.15,63.3,63.15,63.24,4500.0,58.081,58.2189,58.081,58.1637,4500.0
2011-01-18 14:30:00,63.27,63.29,63.19,63.19,6700.0,58.1913,58.2097,58.1178,58.1178,6700.0
2011-01-18 15:00:00,63.24,63.25,62.96,63.1,10800.0,58.1637,58.1729,57.9062,58.035,10800.0
2011-01-18 15:30:00,63.12,63.38,63.02,63.32,20500.0,58.0534,58.2925,57.9614,58.2373,20500.0
2011-01-19 09:30:00,63.35,63.43,63.15,63.15,12500.0,58.2649,58.3385,58.081,58.081,12500.0
2011-01-19 10:00:00,63.21,63.28,62.99,63.04,4800.0,58.1361,58.2005,57.9338,57.9798,4800.0
2011-01-19 10:30:00,63.1,63.15,62.95,63.06,7100.0,58.035,58.081,57.897,57.9982,7100.0
2011-01-19 11:00:00,63.07,63.1,62.89,63.05,32600.0,58.0074,58.035,57.8418,57.989,32600.0
2011-01-19 11:30:00,63.1,63.21,63.05,63.1,3000.0,58.035,58.1361,57.989,58.035,3000.0
2011-01-19 12:00:00,63.16,63.16,62.95,62.95,2900.0,58.0902,58.0902,57.897,57.897,2900.0
2011-01-19 12:30:00,62.95,63.03,62.69,62.92,6100.0,57.897,57.9706,57.6579,57.8694,6100.0
2011-01-19 13:00:00,62.93,62.97,62.88,62.89,3000.0,57.8786,57.9154,57.8326,57.8418,3000.0
2011-01-19 13:30:00,62.94,63.05,62.91,62.97,7100.0,57.8878,57.989,57.8602,57.9154,7100.0
2011-01-19 14:00:00,63.0,63.0,62.74,62.74,34900.0,57.943,57.943,57.7039,57.7039,34900.0
2011-01-19 14:30:00,62.75,62.77,62.66,62.74,11100.0,57.7131,57.7315,57.6303,57.7039,11100.0
2011-01-19 15:00:00,62.73,62.78,62.63,62.65,13600.0,57.6947,57.7407,57.6027,57.6211,13600.0
2011-01-19 15:30:00,62.62,62.65,62.5,62.6,17400.0,57.5935,57.6211,57.4831,57.5751,17400.0
2011-01-20 09:30:00,62.25,62.99,62.25,62.87,10700.0,57.2532,57.9338,57.2532,57.8234,10700.0
2011-01-20 10:00:00,62.96,63.05,62.61,62.67,13100.0,57.9062,57.989,57.5843,57.6395,13100.0
2011-01-20 10:30:00,62.73,62.77,62.43,62.43,3100.0,57.6947,57.7315,57.4188,57.4188,3100.0
2011-01-20 11:00:00,62.4,62.49,62.32,62.49,900.0,57.3912,57.4739,57.3176,57.4739,900.0
2011-01-20 11:30:00,62.4,62.55,62.4,62.51,4200.0,57.3912,57.5291,57.3912,57.4923,4200.0
2011-01-20 12:00:00,62.54,62.62,62.4,62.59,3600.0,57.5199,57.5935,57.3912,57.5659,3600.0
2011-01-20 12:30:00,62.56,62.62,62.52,62.54,1500.0,57.5383,57.5935,57.5015,57.5199,1500.0
2011-01-20 13:00:00,62.46,62.55,62.4,62.45,2400.0,57.4464,57.5291,57.3912,57.4372,2400.0
2011-01-20 13:30:00,62.51,62.59,62.4,62.53,6200.0,57.4923,57.5659,57.3912,57.5107,6200.0
2011-01-20 14:00:00,62.53,62.62,62.46,62.49,6100.0,57.5107,57.5935,57.4464,57.4739,6100.0
2011-01-20 14:30:00,62.48,62.58,62.44,62.44,3400.0,57.4647,57.5567,57.428,57.428,3400.0
2011-01-20 15:00:00,62.43,62.49,62.35,62.41,27600.0,57.4188,57.4739,57.3452,57.4004,27600.0
2011-01-20 15:30:00,62.42,62.43,62.21,62.3,31800.0,57.4096,57.4188,57.2164,57.2992,31800.0
2011-01-21 09:30:00,62.57,62.72,62.15,62.18,20100.0,57.5475,57.6855,57.1612,57.1888,20100.0
2011-01-21 10:00:00,62.2,62.3,62.1,62.26,29600.0,57.2072,57.2992,57.1152,57.2624,29600.0
2011-01-21 10:30:00,62.28,62.42,62.17,62.24,1600.0,57.2808,57.4096,57.1796,57.244,1600.0
2011-01-21 11:00:00,62.17,62.33,62.17,62.33,5000.0,57.1796,57.3268,57.1796,57.3268,5000.0
2011-01-21 11:30:00,62.26,62.26,62.13,62.18,1300.0,57.2624,57.2624,57.1428,57.1888,1300.0
2011-01-21 12:00:00,62.14,62.28,62.11,62.19,3700.0,57.152,57.2808,57.1244,57.198,3700.0
2011-01-21 12:30:00,62.26,62.33,62.08,62.22,19700.0,57.2624,57.3268,57.0969,57.2256,19700.0
2011-01-21 13:00:00,62.23,62.23,62.15,62.16,1300.0,57.2348,57.2348,57.1612,57.1704,1300.0
2011-01-21 13:30:00,62.19,62.19,61.92,61.98,21200.0,57.198,57.198,56.9497,57.0049,21200.0
2011-01-21 14:00:00,61.98,62.05,61.91,61.91,4200.0,57.0049,57.0693,56.9405,56.9405,4200.0
2011-01-21 14:30:00,61.92,62.16,61.92,62.06,8300.0,56.9497,57.1704,56.9497,57.0785,8300.0
2011-01-21 15:00:00,62.06,62.17,62.06,62.12,4600.0,57.0785,57.1796,57.0785,57.1336,4600.0
2011-01-21 15:30:00,62.11,62.12,61.92,61.97,30200.0,57.1244,57.1336,56.9497,56.9957,30200.0
2011-01-24 09:30:00,61.94,62.44,61.83,62.25,5700.0,56.9681,57.428,56.8669,57.2532,5700.0
2011-01-24 10:00:00,62.23,62.35,62.19,62.27,3000.0,57.2348,57.3452,57.198,57.2716,3000.0
2011-01-24 10:30:00,62.26,62.4,62.19,62.29,3000.0,57.2624,57.3912,57.198,57.29,3000.0
2011-01-24 11:00:00,62.32,62.58,62.29,62.58,2400.0,57.3176,57.5567,57.29,57.5567,2400.0
2011-01-24 11:30:00,62.59,62.72,62.59,62.7,1500.0,57.5659,57.6855,57.5659,57.6671,1500.0
2011-01-24 12:00:00,62.68,62.82,62.67,62.75,1100.0,57.6487,57.7775,57.6395,57.7131,1100.0
2011-01-24 12:30:00,62.7,62.7,62.58,62.58,1200.0,57.6671,57.6671,57.5567,57.5567,1200.0
2011-01-24 13:00:00,62.53,62.76,62.53,62.76,1300.0,57.5107,57.7223,57.5107,57.7223,1300.0
2011-01-24 13:30:00,62.65,62.65,62.49,62.59,4500.0,57.6211,57.6211,57.4739,57.5659,4500.0
2011-01-24 14:00:00,62.59,62.87,62.59,62.85,8300.0,57.5659,57.8234,57.5659,57.805,8300.0
2011-01-24 14:30:00,62.89,63.0,62.78,62.94,5200.0,57.8418,57.943,57.7407,57.8878,5200.0
2011-01-24 15:00:00,62.9,62.94,62.78,62.85,20900.0,57.851,57.8878,57.7407,57.805,20900.0
2011-01-24 15:30:00,62.85,62.88,62.81,62.83,22400.0,57.805,57.8326,57.7683,57.7867,22400.0
2011-01-25 09:30:00,62.49,62.9,62.49,62.9,5800.0,57.4739,57.851,57.4739,57.851,5800.0
2011-01-25 10:00:00,63.08,63.44,63.03,63.44,8200.0,58.0166,58.3477,57.9706,58.3477,8200.0
2011-01-25 10:30:00,63.49,63.64,63.37,63.62,6000.0,58.3937,58.5316,58.2833,58.5132,6000.0
2011-01-25 11:00:00,63.74,63.99,63.68,63.73,10000.0,58.6236,58.8535,58.5684,58.6144,10000.0
2011-01-25 11:30:00,63.68,63.74,63.57,63.66,2400.0,58.5684,58.6236,58.4673,58.55,2400.0
2011-01-25 12:00:00,63.64,63.84,63.53,63.81,3000.0,58.5316,58.7156,58.4305,58.688,3000.0
2011-01-25 12:30:00,63.85,63.96,63.76,63.92,3400.0,58.7248,58.8259,58.642,58.7892,3400.0
2011-01-25 13:00:00,63.92,63.92,63.83,63.86,7600.0,58.7892,58.7892,58.7064,58.734,7600.0
2011-01-25 13:30:00,63.89,63.92,63.86,63.9,3100.0,58.7616,58.7892,58.734,58.7708,3100.0
2011-01-25 14:00:00,63.89,63.89,63.64,63.64,9700.0,58.7616,58.7616,58.5316,58.5316,9700.0
2011-01-25 14:30:00,63.61,63.7,63.49,63.61,5800.0,58.504,58.5868,58.3937,58.504,5800.0
2011-01-25 15:00:00,63.59,63.77,63.58,63.73,9900.0,58.4856,58.6512,58.4764,58.6144,9900.0
2011-01-25 15:30:00,63.73,63.87,63.65,63.87,17800.0,58.6144,58.7432,58.5408,58.7432,17800.0
2011-01-26 09:30:00,64.0,64.0,63.63,63.66,9200.0,58.8627,58.8627,58.5224,58.55,9200.0
2011-01-26 10:00:00,63.77,64.54,63.75,64.41,5800.0,58.6512,59.3594,58.6328,59.2398,5800.0
2011-01-26 10:30:00,64.4,64.82,64.4,64.62,19700.0,59.2306,59.6169,59.2306,59.433,19700.0
2011-01-26 11:00:00,64.62,64.98,64.57,64.84,23200.0,59.433,59.7641,59.387,59.6353,23200.0
2011-01-26 11:30:00,64.77,65.0,64.69,64.92,20600.0,59.5709,59.7825,59.4973,59.7089,20600.0
2011-01-26 12:00:00,64.9,65.0,64.82,64.93,5000.0,59.6905,59.7825,59.6169,59.7181,5000.0
2011-01-26 12:30:00,64.93,65.17,64.92,65.01,9500.0,59.7181,59.9388,59.7089,59.7917,9500.0
2011-01-26 13:00:00,65.01,65.02,64.82,64.82,4500.0,59.7917,59.8009,59.6169,59.6169,4500.0
2011-01-26 13:30:00,64.85,64.97,64.77,64.89,9600.0,59.6445,59.7549,59.5709,59.6813,9600.0
2011-01-26 14:00:00,64.89,65.01,64.83,64.9,9700.0,59.6813,59.7917,59.6261,59.6905,9700.0
2011-01-26 14:30:00,64.91,65.05,64.84,64.96,8300.0,59.6997,59.8285,59.6353,59.7457,8300.0
2011-01-26 15:00:00,64.93,65.0,64.79,64.81,7700.0,59.7181,59.7825,59.5893,59.6077,7700.0
2011-01-26 15:30:00,64.81,64.98,64.75,64.91,24700.0,59.6077,59.7641,59.5525,59.6997,24700.0
2011-01-27 09:30:00,64.76,64.76,64.51,64.61,29900.0,59.5617,59.5617,59.3318,59.4238,29900.0
2011-01-27 10:00:00,64.69,64.7,64.53,64.61,2900.0,59.4973,59.5065,59.3502,59.4238,2900.0
2011-01-27 10:30:00,64.61,64.62,64.47,64.56,2000.0,59.4238,59.433,59.295,59.3778,2000.0
2011-01-27 11:00:00,64.49,64.49,64.2,64.24,3300.0,59.3134,59.3134,59.0467,59.0835,3300.0
2011-01-27 11:30:00,64.22,64.55,64.13,64.55,14300.0,59.0651,59.3686,58.9823,59.3686,14300.0
2011-01-27 12:00:00,64.53,64.75,64.45,64.74,18700.0,59.3502,59.5525,59.2766,59.5433,18700.0
2011-01-27 12:30:00,64.75,64.96,64.75,64.87,5200.0,59.5525,59.7457,59.5525,59.6629,5200.0
2011-01-27 13:00:00,64.88,64.88,64.69,64.69,3500.0,59.6721,59.6721,59.4973,59.4973,3500.0
2011-01-27 13:30:00,64.68,64.68,64.57,64.68,2500.0,59.4882,59.4882,59.387,59.4882,2500.0
2011-01-27 14:00:00,64.64,64.74,64.61,64.67,2900.0,59.4514,59.5433,59.4238,59.479,2900.0
2011-01-27 14:30:00,64.69,64.75,64.59,64.73,4600.0,59.4973,59.5525,59.4054,59.5341,4600.0
2011-01-27 15:00:00,64.75,64.75,64.57,64.6,4400.0,59.5525,59.5525,59.387,59.4146,4400.0
2011-01-27 15:30:00,64.57,64.62,64.29,64.29,16700.0,59.387,59.433,59.1295,59.1295,16700.0
2011-01-28 09:30:00,64.32,64.51,63.71,63.71,7100.0,59.157,59.3318,58.596,58.596,7100.0
2011-01-28 10:00:00,63.8,63.86,62.97,62.97,7400.0,58.6788,58.734,57.9154,57.9154,7400.0
2011-01-28 10:30:00,62.96,63.16,62.83,62.98,14100.0,57.9062,58.0902,57.7867,57.9246,14100.0
2011-01-28 11:00:00,62.94,62.98,62.74,62.91,10900.0,57.8878,57.9246,57.7039,57.8602,10900.0
2011-01-28 11:30:00,62.9,62.9,62.5,62.53,6700.0,57.851,57.851,57.4831,57.5107,6700.0
2011-01-28 12:00:00,62.57,62.88,62.43,62.72,5600.0,57.5475,57.8326,57.4188,57.6855,5600.0
2011-01-28 12:30:00,62.69,62.9,62.69,62.8,7300.0,57.6579,57.851,57.6579,57.7591,7300.0
2011-01-28 13:00:00,62.8,62.8,62.6,62.67,6800.0,57.7591,57.7591,57.5751,57.6395,6800.0
2011-01-28 13:30:00,62.7,62.8,62.64,62.8,6000.0,57.6671,57.7591,57.6119,57.7591,6000.0
2011-01-28 14:00:00,62.81,62.95,62.73,62.77,8600.0,57.7683,57.897,57.6947,57.7315,8600.0
2011-01-28 14:30:00,62.77,62.87,62.74,62.81,8100.0,57.7315,57.8234,57.7039,57.7683,8100.0
2011-01-28 15:00:00,62.79,62.81,62.71,62.74,8600.0,57.7499,57.7683,57.6763,57.7039,8600.0
2011-01-28 15:30:00,62.74,62.8,62.51,62.72,21200.0,57.7039,57.7591,57.4923,57.6855,21200.0
2011-01-31 09:30:00,63.03,63.03,62.19,62.29,4100.0,57.9706,57.9706,57.198,57.29,4100.0
2011-01-31 10:00:00,62.22,62.35,62.17,62.2,5700.0,57.2256,57.3452,57.1796,57.2072,5700.0
2011-01-31 10:30:00,62.3,62.56,62.23,62.44,2400.0,57.2992,57.5383,57.2348,57.428,2400.0
2011-01-31 11:00:00,62.55,62.63,62.5,62.63,3200.0,57.5291,57.6027,57.4831,57.6027,3200.0
2011-01-31 11:30:00,62.64,62.71,62.64,62.71,1000.0,57.6119,57.6763,57.6119,57.6763,1000.0
2011-01-31 12:00:00,62.62,62.75,62.54,62.73,1400.0,57.5935,57.7131,57.5199,57.6947,1400.0
2011-01-31 12:30:00,62.89,62.89,62.55,62.58,1100.0,57.8418,57.8418,57.5291,57.5567,1100.0
2011-01-31 13:00:00,62.57,62.7,62.57,62.63,1500.0,57.5475,57.6671,57.5475,57.6027,1500.0
2011-01-31 13:30:00,62.66,62.7,62.61,62.7,700.0,57.6303,57.6671,57.5843,57.6671,700.0
2011-01-31 14:00:00,62.66,62.67,62.33,62.33,3300.0,57.6303,57.6395,57.3268,57.3268,3300.0
2011-01-31 14:30:00,62.32,62.32,62.05,62.23,7500.0,57.3176,57.3176,57.0693,57.2348,7500.0
2011-01-31 15:00:00,62.23,62.34,62.23,62.3,3800.0,57.2348,57.336,57.2348,57.2992,3800.0
2011-01-31 15:30:00,62.22,62.25,62.0,62.14,8900.0,57.2256,57.2532,57.0233,57.152,8900.0
2011-02-01 09:30:00,62.67,62.83,62.18,62.26,5200.0,57.6395,57.7867,57.1888,57.2624,5200.0
2011-02-01 10:00:00,62.39,62.53,62.27,62.36,4900.0,57.382,57.5107,57.2716,57.3544,4900.0
2011-02-01 10:30:00,62.34,62.5,62.31,62.44,4500.0,57.336,57.4831,57.3084,57.428,4500.0
2011-02-01 11:00:00,62.45,62.5,62.44,62.44,2500.0,57.4372,57.4831,57.428,57.428,2500.0
2011-02-01 11:30:00,62.45,62.69,62.45,62.65,5700.0,57.4372,57.6579,57.4372,57.6211,5700.0
2011-02-01 12:00:00,62.67,62.99,62.67,62.92,3000.0,57.6395,57.9338,57.6395,57.8694,3000.0
2011-02-01 12:30:00,62.99,63.1,62.91,63.1,3900.0,57.9338,58.035,57.8602,58.035,3900.0
2011-02-01 13:00:00,63.23,63.23,63.07,63.07,900.0,58.1545,58.1545,58.0074,58.0074,900.0
2011-02-01 13:30:00,63.11,63.11,62.9,63.07,1900.0,58.0442,58.0442,57.851,58.0074,1900.0
2011-02-01 14:00:00,63.02,63.09,62.91,62.91,1400.0,57.9614,58.0258,57.8602,57.8602,1400.0
2011-02-01 14:30:00,62.94,62.96,62.68,62.76,3700.0,57.8878,57.9062,57.6487,57.7223,3700.0
2011-02-01 15:00:00,62.78,62.86,62.72,62.75,5900.0,57.7407,57.8142,57.6855,57.7131,5900.0
2011-02-01 15:30:00,62.72,62.81,62.37,62.42,33300.0,57.6855,57.7683,57.3636,57.4096,33300.0
2011-02-02 09:30:00,62.36,62.88,62.36,62.82,6900.0,57.3544,57.8326,57.3544,57.7775,6900.0
2011-02-02 10:00:00,62.82,62.83,62.64,62.67,2400.0,57.7775,57.7867,57.6119,57.6395,2400.0
2011-02-02 10:30:00,62.62,62.8,62.6,62.63,1700.0,57.5935,57.7591,57.5751,57.6027,1700.0
2011-02-02 11:00:00,62.6,62.61,62.38,62.48,2100.0,57.5751,57.5843,57.3728,57.4647,2100.0
2011-02-02 11:30:00,62.48,62.65,62.44,62.52,1800.0,57.4647,57.6211,57.428,57.5015,1800.0
2011-02-02 12:00:00,62.45,62.45,62.37,62.37,2700.0,57.4372,57.4372,57.3636,57.3636,2700.0
2011-02-02 12:30:00,62.35,62.39,62.28,62.28,1800.0,57.3452,57.382,57.2808,57.2808,1800.0
2011-02-02 13:00:00,62.28,62.35,62.28,62.32,1800.0,57.2808,57.3452,57.2808,57.3176,1800.0
2011-02-02 13:30:00,62.38,62.38,62.28,62.37,1000.0,57.3728,57.3728,57.2808,57.3636,1000.0
2011-02-02 14:00:00,62.37,62.37,62.28,62.37,1900.0,57.3636,57.3636,57.2808,57.3636,1900.0
2011-02-02 14:30:00,62.36,62.63,62.36,62.57,4200.0,57.3544,57.6027,57.3544,57.5475,4200.0
2011-02-02 15:00:00,62.55,62.6,62.45,62.47,5400.0,57.5291,57.5751,57.4372,57.4555,5400.0
2011-02-02 15:30:00,62.44,62.46,62.3,62.38,12100.0,57.428,57.4464,57.2992,57.3728,12100.0
2011-02-03 09:30:00,62.34,62.57,62.19,62.22,6200.0,57.336,57.5475,57.198,57.2256,6200.0
2011-02-03 10:00:00,62.31,62.31,61.71,62.04,6000.0,57.3084,57.3084,56.7566,57.0601,6000.0
2011-02-03 10:30:00,62.02,62.39,61.98,62.34,2500.0,57.0417,57.382,57.0049,57.336,2500.0
2011-02-03 11:00:00,62.36,62.37,62.21,62.27,2900.0,57.3544,57.3636,57.2164,57.2716,2900.0
2011-02-03 11:30:00,62.32,62.45,62.25,62.33,6000.0,57.3176,57.4372,57.2532,57.3268,6000.0
2011-02-03 12:00:00,62.38,62.4,62.35,62.35,1200.0,57.3728,57.3912,57.3452,57.3452,1200.0
2011-02-03 12:30:00,62.32,62.32,62.23,62.25,1600.0,57.3176,57.3176,57.2348,57.2532,1600.0
2011-02-03 13:00:00,62.25,62.33,62.24,62.33,2200.0,57.2532,57.3268,57.244,57.3268,2200.0
2011-02-03 13:30:00,62.32,62.61,62.32,62.61,2700.0,57.3176,57.5843,57.3176,57.5843,2700.0
2011-02-03 14:00:00,62.67,62.76,62.48,62.53,3900.0,57.6395,57.7223,57.4647,57.5107,3900.0
2011-02-03 14:30:00,62.52,62.52,62.42,62.43,2000.0,57.5015,57.5015,57.4096,57.4188,2000.0
2011-02-03 15:00:00,62.44,62.52,62.44,62.48,2600.0,57.428,57.5015,57.428,57.4647,2600.0
2011-02-03 15:30:00,62.48,62.49,62.38,62.4,10800.0,57.4647,57.4739,57.3728,57.3912,10800.0
2011-02-04 09:30:00,62.37,62.52,61.98,62.11,4100.0,57.3636,57.5015,57.0049,57.1244,4100.0
2011-02-04 10:00:00,62.17,62.17,61.98,62.09,1400.0,57.1796,57.1796,57.0049,57.1061,1400.0
2011-02-04 10:30:00,62.03,62.03,61.82,61.94,2800.0,57.0509,57.0509,56.8577,56.9681,2800.0
2011-02-04 11:00:00,61.89,62.08,61.79,61.94,3000.0,56.9221,57.0969,56.8301,56.9681,3000.0
2011-02-04 11:30:00,62.06,62.06,61.93,61.96,4600.0,57.0785,57.0785,56.9589,56.9865,4600.0
2011-02-04 12:00:00,61.95,62.0,61.9,61.96,2600.0,56.9773,57.0233,56.9313,56.9865,2600.0
2011-02-04 12:30:00,61.98,62.1,61.97,62.06,1100.0,57.0049,57.1152,56.9957,57.0785,1100.0
2011-02-04 13:00:00,62.02,62.08,62.01,62.08,3500.0,57.0417,57.0969,57.0325,57.0969,3500.0
2011-02-04 13:30:00,62.05,62.07,61.92,62.02,4200.0,57.0693,57.0877,56.9497,57.0417,4200.0
2011-02-04 14:00:00,62.0,62.0,61.87,61.95,4200.0,57.0233,57.0233,56.9037,56.9773,4200.0
2011-02-04 14:30:00,61.96,62.0,61.94,61.96,2100.0,56.9865,57.0233,56.9681,56.9865,2100.0
2011-02-04 15:00:00,61.98,62.03,61.96,61.98,3400.0,57.0049,57.0509,56.9865,57.0049,3400.0
2011-02-04 15:30:00,61.99,62.06,61.92,61.98,10100.0,57.0141,57.0785,56.9497,57.0049,10100.0
2011-02-07 09:30:00,62.16,62.27,61.87,62.27,5600.0,57.1704,57.2716,56.9037,57.2716,5600.0
2011-02-07 10:00:00,62.43,62.5,62.21,62.3,5900.0,57.4188,57.4831,57.2164,57.2992,5900.0
2011-02-07 10:30:00,62.28,62.67,62.28,62.67,2000.0,57.2808,57.6395,57.2808,57.6395,2000.0
2011-02-07 11:00:00,62.51,62.56,62.4,62.4,1100.0,57.4923,57.5383,57.3912,57.3912,1100.0
2011-02-07 11:30:00,62.43,62.47,62.35,62.47,1300.0,57.4188,57.4555,57.3452,57.4555,1300.0
2011-02-07 12:00:00,62.42,62.42,62.27,62.35,1100.0,57.4096,57.4096,57.2716,57.3452,1100.0
2011-02-07 12:30:00,62.3,62.39,62.29,62.35,2000.0,57.2992,57.382,57.29,57.3452,2000.0
2011-02-07 13:00:00,62.31,62.42,62.28,62.36,4900.0,57.3084,57.4096,57.2808,57.3544,4900.0
2011-02-07 13:30:00,62.4,62.41,62.25,62.26,1300.0,57.3912,57.4004,57.2532,57.2624,1300.0
2011-02-07 14:00:00,62.18,62.32,62.17,62.32,1800.0,57.1888,57.3176,57.1796,57.3176,1800.0
2011-02-07 14:30:00,62.2,62.29,62.04,62.07,2400.0,57.2072,57.29,57.0601,57.0877,2400.0
2011-02-07 15:00:00,62.11,62.21,62.04,62.07,3100.0,57.1244,57.2164,57.0601,57.0877,3100.0
2011-02-07 15:30:00,62.09,62.35,62.04,62.3,19400.0,57.1061,57.3452,57.0601,57.2992,19400.0
2011-02-08 09:30:00,62.47,62.61,62.25,62.41,3800.0,57.4555,57.5843,57.2532,57.4004,3800.0
2011-02-08 10:00:00,62.36,62.36,61.99,62.23,2900.0,57.3544,57.3544,57.0141,57.2348,2900.0
2011-02-08 10:30:00,62.25,62.25,62.16,62.18,500.0,57.2532,57.2532,57.1704,57.1888,500.0
2011-02-08 11:00:00,62.14,62.14,62.08,62.14,900.0,57.152,57.152,57.0969,57.152,900.0
2011-02-08 11:30:00,62.22,62.31,62.22,62.3,1500.0,57.2256,57.3084,57.2256,57.2992,1500.0
2011-02-08 12:00:00,62.22,62.28,62.15,62.28,400.0,57.2256,57.2808,57.1612,57.2808,400.0
2011-02-08 12:30:00,62.3,62.34,62.18,62.19,20300.0,57.2992,57.336,57.1888,57.198,20300.0
2011-02-08 13:00:00,62.23,62.3,62.23,62.27,2000.0,57.2348,57.2992,57.2348,57.2716,2000.0
2011-02-08 13:30:00,62.27,62.33,62.25,62.25,2100.0,57.2716,57.3268,57.2532,57.2532,2100.0
2011-02-08 14:00:00,62.33,62.43,62.29,62.31,1900.0,57.3268,57.4188,57.29,57.3084,1900.0
2011-02-08 14:30:00,62.3,62.35,62.27,62.31,21000.0,57.2992,57.3452,57.2716,57.3084,21000.0
2011-02-08 15:00:00,62.29,62.49,62.27,62.39,12200.0,57.29,57.4739,57.2716,57.382,12200.0
2011-02-08 15:30:00,62.43,62.5,62.41,62.5,11900.0,57.4188,57.4831,57.4004,57.4831,11900.0
2011-02-09 09:30:00,62.31,62.46,62.18,62.39,4400.0,57.3084,57.4464,57.1888,57.382,4400.0
2011-02-09 10:00:00,62.32,62.43,62.2,62.23,3100.0,57.3176,57.4188,57.2072,57.2348,3100.0
2011-02-09 10:30:00,62.2,62.37,62.2,62.35,3500.0,57.2072,57.3636,57.2072,57.3452,3500.0
2011-02-09 11:00:00,62.33,62.38,61.9,61.94,6600.0,57.3268,57.3728,56.9313,56.9681,6600.0
2011-02-09 11:30:00,61.91,62.25,61.67,62.23,5800.0,56.9405,57.2532,56.7198,57.2348,5800.0
2011-02-09 12:00:00,62.18,62.25,62.01,62.1,2800.0,57.1888,57.2532,57.0325,57.1152,2800.0
2011-02-09 12:30:00,62.19,62.3,62.19,62.25,4000.0,57.198,57.2992,57.198,57.2532,4000.0
2011-02-09 13:00:00,62.25,62.53,62.25,62.5,16900.0,57.2532,57.5107,57.2532,57.4831,16900.0
2011-02-09 13:30:00,62.47,62.56,62.32,62.32,2400.0,57.4555,57.5383,57.3176,57.3176,2400.0
2011-02-09 14:00:00,62.35,62.35,62.09,62.16,5500.0,57.3452,57.3452,57.1061,57.1704,5500.0
2011-02-09 14:30:00,62.2,62.31,62.08,62.18,3200.0,57.2072,57.3084,57.0969,57.1888,3200.0
2011-02-09 15:00:00,62.18,62.25,62.1,62.13,5300.0,57.1888,57.2532,57.1152,57.1428,5300.0
2011-02-09 15:30:00,62.15,62.33,62.09,62.24,18300.0,57.1612,57.3268,57.1061,57.244,18300.0
2011-02-10 09:30:00,62.07,62.48,62.07,62.21,6400.0,57.0877,57.4647,57.0877,57.2164,6400.0
2011-02-10 10:00:00,62.31,62.48,62.26,62.46,4100.0,57.3084,57.4647,57.2624,57.4464,4100.0
2011-02-10 10:30:00,62.45,62.45,62.24,62.24,2300.0,57.4372,57.4372,57.244,57.244,2300.0
2011-02-10 11:00:00,62.34,62.59,62.34,62.59,1500.0,57.336,57.5659,57.336,57.5659,1500.0
2011-02-10 11:30:00,62.58,62.64,62.5,62.61,2300.0,57.5567,57.6119,57.4831,57.5843,2300.0
2011-02-10 12:00:00,62.53,62.57,62.4,62.43,1100.0,57.5107,57.5475,57.3912,57.4188,1100.0
2011-02-10 12:30:00,62.45,62.54,62.44,62.54,1900.0,57.4372,57.5199,57.428,57.5199,1900.0
2011-02-10 13:00:00,62.46,62.58,62.38,62.41,2300.0,57.4464,57.5567,57.3728,57.4004,2300.0
2011-02-10 13:30:00,62.36,62.5,62.32,62.39,5400.0,57.3544,57.4831,57.3176,57.382,5400.0
2011-02-10 14:00:00,62.41,62.66,62.41,62.45,11300.0,57.4004,57.6303,57.4004,57.4372,11300.0
2011-02-10 14:30:00,62.51,62.66,62.5,62.55,5300.0,57.4923,57.6303,57.4831,57.5291,5300.0
2011-02-10 15:00:00,62.55,62.66,62.47,62.48,5700.0,57.5291,57.6303,57.4555,57.4647,5700.0
2011-02-10 15:30:00,62.48,62.61,62.33,62.47,43000.0,57.4647,57.5843,57.3268,57.4555,43000.0
2011-02-11 09:30:00,62.28,62.76,62.28,62.56,30500.0,57.2808,57.7223,57.2808,57.5383,30500.0
2011-02-11 10:00:00,62.66,62.76,62.61,62.76,800.0,57.6303,57.7223,57.5843,57.7223,800.0
2011-02-11 10:30:00,62.75,62.77,62.55,62.7,2200.0,57.7131,57.7315,57.5291,57.6671,2200.0
2011-02-11 11:00:00,62.76,62.76,62.54,62.56,7200.0,57.7223,57.7223,57.5199,57.5383,7200.0
2011-02-11 11:30:00,62.6,62.65,62.57,62.6,4600.0,57.5751,57.6211,57.5475,57.5751,4600.0
2011-02-11 12:00:00,62.57,62.59,62.54,62.57,2000.0,57.5475,57.5659,57.5199,57.5475,2000.0
2011-02-11 12:30:00,62.58,62.61,62.54,62.54,1400.0,57.5567,57.5843,57.5199,57.5199,1400.0
2011-02-11 13:00:00,62.6,62.65,62.52,62.55,30900.0,57.5751,57.6211,57.5015,57.5291,30900.0
2011-02-11 13:30:00,62.58,62.65,62.54,62.65,1600.0,57.5567,57.6211,57.5199,57.6211,1600.0
2011-02-11 14:00:00,62.63,62.8,62.63,62.68,2300.0,57.6027,57.7591,57.6027,57.6487,2300.0
2011-02-11 14:30:00,62.79,62.89,62.74,62.82,1900.0,57.7499,57.8418,57.7039,57.7775,1900.0
2011-02-11 15:00:00,62.83,62.91,62.47,62.48,11700.0,57.7867,57.8602,57.4555,57.4647,11700.0
2011-02-11 15:30:00,62.48,62.74,62.39,62.67,21600.0,57.4647,57.7039,57.382,57.6395,21600.0
2011-02-14 09:30:00,62.64,62.71,62.38,62.59,4700.0,57.6119,57.6763,57.3728,57.5659,4700.0
2011-02-14 10:00:00,62.59,62.59,62.39,62.52,5300.0,57.5659,57.5659,57.382,57.5015,5300.0
2011-02-14 10:30:00,62.52,62.58,62.38,62.5,9000.0,57.5015,57.5567,57.3728,57.4831,9000.0
2011-02-14 11:00:00,62.55,62.75,62.54,62.75,3600.0,57.5291,57.7131,57.5199,57.7131,3600.0
2011-02-14 11:30:00,62.74,62.94,62.74,62.86,3400.0,57.7039,57.8878,57.7039,57.8142,3400.0
2011-02-14 12:00:00,62.93,63.13,62.92,63.13,2200.0,57.8786,58.0626,57.8694,58.0626,2200.0
2011-02-14 12:30:00,63.14,63.24,63.11,63.18,6300.0,58.0718,58.1637,58.0442,58.1086,6300.0
2011-02-14 13:00:00,63.2,63.41,63.17,63.18,22300.0,58.127,58.3201,58.0994,58.1086,22300.0
2011-02-14 13:30:00,63.18,63.21,63.14,63.17,8000.0,58.1086,58.1361,58.0718,58.0994,8000.0
2011-02-14 14:00:00,63.2,63.29,63.13,63.22,7600.0,58.127,58.2097,58.0626,58.1453,7600.0
2011-02-14 14:30:00,63.25,63.29,63.18,63.2,10000.0,58.1729,58.2097,58.1086,58.127,10000.0
2011-02-14 15:00:00,63.2,63.41,63.19,63.38,7700.0,58.127,58.3201,58.1178,58.2925,7700.0
2011-02-14 15:30:00,63.36,63.45,63.3,63.34,18200.0,58.2741,58.3569,58.2189,58.2557,18200.0
2011-02-15 09:30:00,63.18,63.75,63.18,63.45,3800.0,58.1086,58.6328,58.1086,58.3569,3800.0
2011-02-15 10:00:00,63.46,63.53,63.4,63.43,7700.0,58.3661,58.4305,58.3109,58.3385,7700.0
2011-02-15 10:30:00,63.42,63.67,63.38,63.61,5000.0,58.3293,58.5592,58.2925,58.504,5000.0
2011-02-15 11:00:00,63.55,63.71,63.53,63.7,6600.0,58.4489,58.596,58.4305,58.5868,6600.0
2011-02-15 11:30:00,63.68,63.98,63.68,63.87,8000.0,58.5684,58.8443,58.5684,58.7432,8000.0
2011-02-15 12:00:00,63.84,64.15,63.83,64.15,6000.0,58.7156,59.0007,58.7064,59.0007,6000.0
2011-02-15 12:30:00,64.03,64.16,64.03,64.12,4700.0,58.8903,59.0099,58.8903,58.9731,4700.0
2011-02-15 13:00:00,64.1,64.1,63.83,63.88,10400.0,58.9547,58.9547,58.7064,58.7524,10400.0
2011-02-15 13:30:00,63.83,64.03,63.83,63.89,7100.0,58.7064,58.8903,58.7064,58.7616,7100.0
2011-02-15 14:00:00,63.89,63.89,63.65,63.66,9000.0,58.7616,58.7616,58.5408,58.55,9000.0
2011-02-15 14:30:00,63.65,63.77,63.65,63.76,7600.0,58.5408,58.6512,58.5408,58.642,7600.0
2011-02-15 15:00:00,63.76,63.9,63.71,63.9,18400.0,58.642,58.7708,58.596,58.7708,18400.0
2011-02-15 15:30:00,63.89,64.02,63.29,63.44,53700.0,58.7616,58.8811,58.2097,58.3477,53700.0
2011-02-16 09:30:00,64.15,65.88,63.17,63.75,73300.0,59.0007,60.5918,58.0994,58.6328,73300.0
2011-02-16 10:00:00,63.75,63.75,61.5,61.57,65200.0,58.6328,58.6328,56.5634,56.6278,65200.0
2011-02-16 10:30:00,61.51,63.2,61.3,62.95,56300.0,56.5726,58.127,56.3795,57.897,56300.0
2011-02-16 11:00:00,62.9,63.29,62.7,63.12,21700.0,57.851,58.2097,57.6671,58.0534,21700.0
2011-02-16 11:30:00,63.13,63.33,63.02,63.19,10900.0,58.0626,58.2465,57.9614,58.1178,10900.0
2011-02-16 12:00:00,63.13,63.19,62.96,63.14,10900.0,58.0626,58.1178,57.9062,58.0718,10900.0
2011-02-16 12:30:00,63.14,63.37,63.14,63.33,4000.0,58.0718,58.2833,58.0718,58.2465,4000.0
2011-02-16 13:00:00,63.38,63.69,63.34,63.54,16500.0,58.2925,58.5776,58.2557,58.4397,16500.0
2011-02-16 13:30:00,63.46,64.14,63.34,63.99,25500.0,58.3661,58.9915,58.2557,58.8535,25500.0
2011-02-16 14:00:00,63.98,64.03,63.61,63.91,18900.0,58.8443,58.8903,58.504,58.78,18900.0
2011-02-16 14:30:00,63.91,64.25,63.91,64.16,9400.0,58.78,59.0927,58.78,59.0099,9400.0
2011-02-16 15:00:00,64.19,64.3,64.08,64.25,26500.0,59.0375,59.1387,58.9363,59.0927,26500.0
2011-02-16 15:30:00,64.25,64.4,64.17,64.38,30600.0,59.0927,59.2306,59.0191,59.2122,30600.0
2011-02-17 09:30:00,64.26,65.25,64.21,65.18,47500.0,59.1019,60.0124,59.0559,59.948,47500.0
2011-02-17 10:00:00,65.2,65.58,65.1,65.34,35400.0,59.9664,60.3159,59.8744,60.0952,35400.0
2011-02-17 10:30:00,65.34,65.36,64.79,64.98,22200.0,60.0952,60.1136,59.5893,59.7641,22200.0
2011-02-17 11:00:00,64.99,65.04,64.97,64.98,10600.0,59.7733,59.8193,59.7549,59.7641,10600.0
2011-02-17 11:30:00,64.99,65.02,64.97,65.01,7700.0,59.7733,59.8009,59.7549,59.7917,7700.0
2011-02-17 12:00:00,65.02,65.06,64.98,64.99,7700.0,59.8009,59.8376,59.7641,59.7733,7700.0
2011-02-17 12:30:00,64.98,64.99,64.98,64.99,11600.0,59.7641,59.7733,59.7641,59.7733,11600.0
2011-02-17 13:00:00,64.99,65.0,64.98,65.0,6700.0,59.7733,59.7825,59.7641,59.7825,6700.0
2011-02-17 13:30:00,65.0,65.0,64.98,65.0,18800.0,59.7825,59.7825,59.7641,59.7825,18800.0
2011-02-17 14:00:00,65.0,65.0,64.99,65.0,11100.0,59.7825,59.7825,59.7733,59.7825,11100.0
2011-02-17 14:30:00,65.0,65.01,64.96,65.0,23600.0,59.7825,59.7917,59.7457,59.7825,23600.0
2011-02-17 15:00:00,65.0,65.0,64.93,64.96,10300.0,59.7825,59.7825,59.7181,59.7457,10300.0
2011-02-17 15:30:00,65.0,65.0,64.79,64.82,31400.0,59.7825,59.7825,59.5893,59.6169,31400.0
2011-02-18 09:30:00,65.0,65.17,64.96,65.0,29600.0,59.7825,59.9388,59.7457,59.7825,29600.0
2011-02-18 10:00:00,65.0,65.06,65.0,65.05,4900.0,59.7825,59.8376,59.7825,59.8285,4900.0
2011-02-18 10:30:00,65.03,65.19,65.03,65.17,3500.0,59.8101,59.9572,59.8101,59.9388,3500.0
2011-02-18 11:00:00,65.15,65.2,65.1,65.2,7500.0,59.9204,59.9664,59.8744,59.9664,7500.0
2011-02-18 11:30:00,65.2,65.3,65.19,65.25,5100.0,59.9664,60.0584,59.9572,60.0124,5100.0
2011-02-18 12:00:00,65.24,65.3,65.2,65.28,8600.0,60.0032,60.0584,59.9664,60.04,8600.0
2011-02-18 12:30:00,65.28,65.29,65.24,65.24,3400.0,60.04,60.0492,60.0032,60.0032,3400.0
2011-02-18 13:00:00,65.23,65.33,65.22,65.31,8400.0,59.994,60.086,59.9848,60.0676,8400.0
2011-02-18 13:30:00,65.31,65.36,65.29,65.33,5700.0,60.0676,60.1136,60.0492,60.086,5700.0
2011-02-18 14:00:00,65.33,65.34,65.18,65.21,6400.0,60.086,60.0952,59.948,59.9756,6400.0
2011-02-18 14:30:00,65.2,65.38,65.19,65.3,13100.0,59.9664,60.132,59.9572,60.0584,13100.0
2011-02-18 15:00:00,65.3,65.3,65.26,65.3,5400.0,60.0584,60.0584,60.0216,60.0584,5400.0
2011-02-18 15:30:00,65.3,65.37,65.18,65.34,34900.0,60.0584,60.1228,59.948,60.0952,34900.0
2011-02-22 09:30:00,65.0,65.44,65.0,65.3,22700.0,59.7825,60.1871,59.7825,60.0584,22700.0
2011-02-22 10:00:00,65.4,65.43,65.18,65.4,22600.0,60.1504,60.178,59.948,60.1504,22600.0
2011-02-22 10:30:00,65.44,65.87,65.34,65.71,22700.0,60.1871,60.5826,60.0952,60.4355,22700.0
2011-02-22 11:00:00,65.7,65.75,65.25,65.41,19900.0,60.4263,60.4723,60.0124,60.1596,19900.0
2011-02-22 11:30:00,65.36,65.48,65.25,65.48,6800.0,60.1136,60.2239,60.0124,60.2239,6800.0
2011-02-22 12:00:00,65.53,65.53,65.37,65.39,8000.0,60.2699,60.2699,60.1228,60.1412,8000.0
2011-02-22 12:30:00,65.41,65.42,65.25,65.35,12000.0,60.1596,60.1688,60.0124,60.1044,12000.0
2011-02-22 13:00:00,65.32,65.36,65.08,65.08,14400.0,60.0768,60.1136,59.856,59.856,14400.0
2011-02-22 13:30:00,65.04,65.29,65.0,65.07,16300.0,59.8193,60.0492,59.7825,59.8468,16300.0
2011-02-22 14:00:00,65.07,65.1,65.0,65.01,13700.0,59.8468,59.8744,59.7825,59.7917,13700.0
2011-02-22 14:30:00,65.0,65.13,65.0,65.0,10700.0,59.7825,59.902,59.7825,59.7825,10700.0
2011-02-22 15:00:00,64.96,65.03,64.9,64.93,14700.0,59.7457,59.8101,59.6905,59.7181,14700.0
2011-02-22 15:30:00,64.93,65.13,64.9,65.06,48700.0,59.7181,59.902,59.6905,59.8376,48700.0
2011-02-23 09:30:00,65.05,65.21,64.6,64.6,8500.0,59.8285,59.9756,59.4146,59.4146,8500.0
2011-02-23 10:00:00,64.7,64.99,64.7,64.89,9300.0,59.5065,59.7733,59.5065,59.6813,9300.0
2011-02-23 10:30:00,64.94,65.11,64.78,65.0,6500.0,59.7273,59.8836,59.5801,59.7825,6500.0
2011-02-23 11:00:00,65.0,65.11,64.95,65.02,52400.0,59.7825,59.8836,59.7365,59.8009,52400.0
2011-02-23 11:30:00,65.0,65.03,64.81,64.81,11700.0,59.7825,59.8101,59.6077,59.6077,11700.0
2011-02-23 12:00:00,64.88,64.92,64.66,64.9,20800.0,59.6721,59.7089,59.4698,59.6905,20800.0
2011-02-23 12:30:00,64.94,64.94,64.77,64.91,7900.0,59.7273,59.7273,59.5709,59.6997,7900.0
2011-02-23 13:00:00,64.91,64.98,64.75,64.84,8100.0,59.6997,59.7641,59.5525,59.6353,8100.0
2011-02-23 13:30:00,64.76,64.91,64.75,64.9,12800.0,59.5617,59.6997,59.5525,59.6905,12800.0
2011-02-23 14:00:00,64.9,64.98,64.85,64.85,9400.0,59.6905,59.7641,59.6445,59.6445,9400.0
2011-02-23 14:30:00,64.86,64.87,64.56,64.76,12600.0,59.6537,59.6629,59.3778,59.5617,12600.0
2011-02-23 15:00:00,64.75,64.97,64.56,64.89,14200.0,59.5525,59.7549,59.3778,59.6813,14200.0
2011-02-23 15:30:00,64.87,64.95,64.52,64.61,31000.0,59.6629,59.7365,59.341,59.4238,31000.0
2011-02-24 09:30:00,64.66,64.74,64.34,64.63,5900.0,59.5991,59.6728,59.3041,59.5714,5900.0
2011-02-24 10:00:00,64.57,64.81,64.44,64.62,3000.0,59.5161,59.7373,59.3963,59.5622,3000.0
2011-02-24 10:30:00,64.66,64.66,64.34,64.41,2500.0,59.5991,59.5991,59.3041,59.3686,2500.0
2011-02-24 11:00:00,64.41,64.44,64.2,64.38,6900.0,59.3686,59.3963,59.1751,59.341,6900.0
2011-02-24 11:30:00,64.4,64.4,64.08,64.29,3500.0,59.3594,59.3594,59.0645,59.258,3500.0
2011-02-24 12:00:00,64.25,64.33,64.09,64.21,3400.0,59.2212,59.2949,59.0737,59.1843,3400.0
2011-02-24 12:30:00,64.03,64.23,63.91,64.23,6200.0,59.0184,59.2027,58.9078,59.2027,6200.0
2011-02-24 13:00:00,64.21,64.41,64.14,64.25,3700.0,59.1843,59.3686,59.1198,59.2212,3700.0
2011-02-24 13:30:00,64.3,64.45,64.05,64.09,4900.0,59.2672,59.4055,59.0368,59.0737,4900.0
2011-02-24 14:00:00,64.18,64.49,64.18,64.44,5100.0,59.1566,59.4424,59.1566,59.3963,5100.0
2011-02-24 14:30:00,64.31,64.43,64.21,64.3,7000.0,59.2765,59.3871,59.1843,59.2672,7000.0
2011-02-24 15:00:00,64.29,64.39,64.15,64.3,10400.0,59.258,59.3502,59.129,59.2672,10400.0
2011-02-24 15:30:00,64.35,64.45,64.18,64.38,26000.0,59.3133,59.4055,59.1566,59.341,26000.0
2011-02-25 09:30:00,64.4,64.83,64.14,64.14,6100.0,59.3594,59.7558,59.1198,59.1198,6100.0
2011-02-25 10:00:00,64.46,64.65,64.39,64.52,4400.0,59.4147,59.5898,59.3502,59.47,4400.0
2011-02-25 10:30:00,64.53,64.62,64.42,64.56,3600.0,59.4792,59.5622,59.3778,59.5069,3600.0
2011-02-25 11:00:00,64.53,64.75,64.48,64.59,5800.0,59.4792,59.682,59.4331,59.5345,5800.0
2011-02-25 11:30:00,64.58,64.65,64.46,64.46,2500.0,59.5253,59.5898,59.4147,59.4147,2500.0
2011-02-25 12:00:00,64.52,64.73,64.46,64.71,2200.0,59.47,59.6636,59.4147,59.6451,2200.0
2011-02-25 12:30:00,64.82,64.82,64.62,64.72,4000.0,59.7465,59.7465,59.5622,59.6544,4000.0
2011-02-25 13:00:00,64.72,64.9,64.63,64.9,3300.0,59.6544,59.8203,59.5714,59.8203,3300.0
2011-02-25 13:30:00,64.88,65.0,64.84,64.92,5300.0,59.8018,59.9124,59.765,59.8387,5300.0
2011-02-25 14:00:00,64.88,64.94,64.74,64.86,6800.0,59.8018,59.8571,59.6728,59.7834,6800.0
2011-02-25 14:30:00,64.79,64.94,64.79,64.93,7800.0,59.7189,59.8571,59.7189,59.8479,7800.0
2011-02-25 15:00:00,64.91,65.04,64.8,65.03,8300.0,59.8295,59.9493,59.7281,59.9401,8300.0
2011-02-25 15:30:00,65.0,65.22,64.93,65.22,15800.0,59.9124,60.1152,59.8479,60.1152,15800.0
2011-02-28 09:30:00,65.25,65.39,65.05,65.28,14600.0,60.1429,60.2719,59.9585,60.1705,14600.0
2011-02-28 10:00:00,65.23,65.54,65.15,65.48,12600.0,60.1244,60.4102,60.0507,60.3549,12600.0
2011-02-28 10:30:00,65.51,65.51,65.34,65.44,4800.0,60.3825,60.3825,60.2258,60.318,4800.0
2011-02-28 11:00:00,65.48,65.51,65.41,65.41,7200.0,60.3549,60.3825,60.2904,60.2904,7200.0
2011-02-28 11:30:00,65.41,65.48,65.41,65.45,5700.0,60.2904,60.3549,60.2904,60.3272,5700.0
2011-02-28 12:00:00,65.46,65.54,65.41,65.41,4600.0,60.3364,60.4102,60.2904,60.2904,4600.0
2011-02-28 12:30:00,65.45,65.47,65.35,65.38,6100.0,60.3272,60.3457,60.2351,60.2627,6100.0
2011-02-28 13:00:00,65.36,65.37,65.21,65.23,3000.0,60.2443,60.2535,60.106,60.1244,3000.0
2011-02-28 13:30:00,65.22,65.24,65.15,65.19,2400.0,60.1152,60.1337,60.0507,60.0876,2400.0
2011-02-28 14:00:00,65.14,65.15,65.11,65.14,1800.0,60.0415,60.0507,60.0138,60.0415,1800.0
2011-02-28 14:30:00,65.14,65.25,65.1,65.24,4600.0,60.0415,60.1429,60.0046,60.1337,4600.0
2011-02-28 15:00:00,65.23,65.23,65.04,65.15,4700.0,60.1244,60.1244,59.9493,60.0507,4700.0
2011-02-28 15:30:00,65.14,65.41,65.14,65.38,12600.0,60.0415,60.2904,60.0415,60.2627,12600.0
2011-03-01 09:30:00,65.65,65.65,65.15,65.23,6500.0,60.5116,60.5116,60.0507,60.1244,6500.0
2011-03-01 10:00:00,65.25,65.35,65.09,65.27,7200.0,60.1429,60.2351,59.9954,60.1613,7200.0
2011-03-01 10:30:00,65.22,65.42,65.2,65.42,2900.0,60.1152,60.2996,60.0968,60.2996,2900.0
2011-03-01 11:00:00,65.47,65.6,65.36,65.4,5300.0,60.3457,60.4655,60.2443,60.2811,5300.0
2011-03-01 11:30:00,65.35,65.44,65.02,65.02,4700.0,60.2351,60.318,59.9309,59.9309,4700.0
2011-03-01 12:00:00,64.91,64.91,64.73,64.73,4900.0,59.8295,59.8295,59.6636,59.6636,4900.0
2011-03-01 12:30:00,64.67,64.95,64.67,64.81,3600.0,59.6083,59.8664,59.6083,59.7373,3600.0
2011-03-01 13:00:00,64.76,64.76,64.54,64.54,5100.0,59.6912,59.6912,59.4885,59.4885,5100.0
2011-03-01 13:30:00,64.54,64.64,64.46,64.64,5100.0,59.4885,59.5806,59.4147,59.5806,5100.0
2011-03-01 14:00:00,64.64,64.64,64.39,64.39,7000.0,59.5806,59.5806,59.3502,59.3502,7000.0
2011-03-01 14:30:00,64.3,64.34,64.2,64.22,8400.0,59.2672,59.3041,59.1751,59.1935,8400.0
2011-03-01 15:00:00,64.26,64.35,64.12,64.22,10500.0,59.2304,59.3133,59.1013,59.1935,10500.0
2011-03-01 15:30:00,64.26,64.36,64.14,64.17,20100.0,59.2304,59.3225,59.1198,59.1474,20100.0
2011-03-02 09:30:00,64.08,64.3,64.04,64.2,5300.0,59.0645,59.2672,59.0276,59.1751,5300.0
2011-03-02 10:00:00,64.24,64.3,64.15,64.27,6500.0,59.2119,59.2672,59.129,59.2396,6500.0
2011-03-02 10:30:00,64.25,64.79,64.25,64.79,5400.0,59.2212,59.7189,59.2212,59.7189,5400.0
2011-03-02 11:00:00,64.74,64.86,64.6,64.6,4000.0,59.6728,59.7834,59.5438,59.5438,4000.0
2011-03-02 11:30:00,64.56,64.66,64.19,64.19,5100.0,59.5069,59.5991,59.1658,59.1658,5100.0
2011-03-02 12:00:00,64.14,64.43,64.09,64.41,6500.0,59.1198,59.3871,59.0737,59.3686,6500.0
2011-03-02 12:30:00,64.38,64.65,64.38,64.61,2700.0,59.341,59.5898,59.341,59.553,2700.0
2011-03-02 13:00:00,64.61,64.71,64.3,64.52,5700.0,59.553,59.6451,59.2672,59.47,5700.0
2011-03-02 13:30:00,64.46,64.46,64.13,64.13,4400.0,59.4147,59.4147,59.1105,59.1105,4400.0
2011-03-02 14:00:00,64.16,64.52,64.13,64.22,6600.0,59.1382,59.47,59.1105,59.1935,6600.0
2011-03-02 14:30:00,64.31,64.66,64.31,64.58,5400.0,59.2765,59.5991,59.2765,59.5253,5400.0
2011-03-02 15:00:00,64.58,64.79,64.58,64.58,4600.0,59.5253,59.7189,59.5253,59.5253,4600.0
2011-03-02 15:30:00,64.54,64.54,63.98,64.36,21300.0,59.4885,59.4885,58.9723,59.3225,21300.0
2011-03-03 09:30:00,64.86,64.89,64.57,64.89,6500.0,59.7834,59.8111,59.5161,59.8111,6500.0
2011-03-03 10:00:00,64.88,65.29,64.88,65.17,11200.0,59.8018,60.1797,59.8018,60.0691,11200.0
2011-03-03 10:30:00,65.18,65.51,65.07,65.44,15500.0,60.0784,60.3825,59.977,60.318,15500.0
2011-03-03 11:00:00,65.47,65.55,65.45,65.53,3800.0,60.3457,60.4194,60.3272,60.401,3800.0
2011-03-03 11:30:00,65.52,65.7,65.44,65.69,4700.0,60.3917,60.5577,60.318,60.5484,4700.0
2011-03-03 12:00:00,65.67,65.82,65.59,65.74,3900.0,60.53,60.6683,60.4563,60.5945,3900.0
2011-03-03 12:30:00,65.75,65.84,65.69,65.79,2600.0,60.6037,60.6867,60.5484,60.6406,2600.0
2011-03-03 13:00:00,65.82,65.82,65.64,65.68,6200.0,60.6683,60.6683,60.5024,60.5392,6200.0
2011-03-03 13:30:00,65.7,65.84,65.7,65.84,5600.0,60.5577,60.6867,60.5577,60.6867,5600.0
2011-03-03 14:00:00,65.83,65.98,65.8,65.97,12200.0,60.6775,60.8157,60.6498,60.8065,12200.0
2011-03-03 14:30:00,65.98,66.0,65.69,65.87,16300.0,60.8157,60.8342,60.5484,60.7144,16300.0
2011-03-03 15:00:00,65.87,65.92,65.81,65.81,6500.0,60.7144,60.7604,60.659,60.659,6500.0
2011-03-03 15:30:00,65.77,65.91,65.71,65.84,22400.0,60.6222,60.7512,60.5669,60.6867,22400.0
2011-03-04 09:30:00,66.16,66.17,65.71,65.9,15400.0,60.9817,60.9909,60.5669,60.742,15400.0
2011-03-04 10:00:00,65.98,66.21,65.92,66.14,12500.0,60.8157,61.0277,60.7604,60.9632,12500.0
2011-03-04 10:30:00,66.17,66.5,66.13,66.49,11700.0,60.9909,61.295,60.954,61.2858,11700.0
2011-03-04 11:00:00,66.5,66.83,66.49,66.69,36100.0,61.295,61.5992,61.2858,61.4702,36100.0
2011-03-04 11:30:00,66.7,66.75,66.47,66.47,6100.0,61.4794,61.5255,61.2674,61.2674,6100.0
2011-03-04 12:00:00,66.43,66.44,65.79,65.79,6000.0,61.2305,61.2397,60.6406,60.6406,6000.0
2011-03-04 12:30:00,65.84,65.84,65.71,65.71,4100.0,60.6867,60.6867,60.5669,60.5669,4100.0
2011-03-04 13:00:00,65.71,65.79,65.67,65.68,4300.0,60.5669,60.6406,60.53,60.5392,4300.0
2011-03-04 13:30:00,65.68,65.82,65.62,65.72,5700.0,60.5392,60.6683,60.4839,60.5761,5700.0
2011-03-04 14:00:00,65.73,65.88,65.67,65.83,8200.0,60.5853,60.7236,60.53,60.6775,8200.0
2011-03-04 14:30:00,65.86,65.91,65.78,65.91,4800.0,60.7051,60.7512,60.6314,60.7512,4800.0
2011-03-04 15:00:00,65.96,66.0,65.81,65.87,5200.0,60.7973,60.8342,60.659,60.7144,5200.0
2011-03-04 15:30:00,65.82,66.33,65.74,66.31,19100.0,60.6683,61.1383,60.5945,61.1199,19100.0
2011-03-07 09:30:00,66.42,66.42,65.93,66.01,7900.0,61.2213,61.2213,60.7697,60.8434,7900.0
2011-03-07 10:00:00,66.0,66.07,65.9,66.07,7500.0,60.8342,60.8987,60.742,60.8987,7500.0
2011-03-07 10:30:00,66.02,66.04,65.37,65.45,9500.0,60.8526,60.871,60.2535,60.3272,9500.0
2011-03-07 11:00:00,65.34,65.52,65.25,65.34,7300.0,60.2258,60.3917,60.1429,60.2258,7300.0
2011-03-07 11:30:00,65.35,65.48,65.23,65.35,13400.0,60.2351,60.3549,60.1244,60.2351,13400.0
2011-03-07 12:00:00,65.3,65.49,65.23,65.49,8900.0,60.189,60.3641,60.1244,60.3641,8900.0
2011-03-07 12:30:00,65.45,65.7,65.42,65.44,18500.0,60.3272,60.5577,60.2996,60.318,18500.0
2011-03-07 13:00:00,65.38,65.38,65.2,65.24,8700.0,60.2627,60.2627,60.0968,60.1337,8700.0
2011-03-07 13:30:00,65.2,65.46,65.2,65.27,6000.0,60.0968,60.3364,60.0968,60.1613,6000.0
2011-03-07 14:00:00,65.31,65.61,65.29,65.57,7300.0,60.1982,60.4747,60.1797,60.4378,7300.0
2011-03-07 14:30:00,65.53,65.53,65.39,65.41,4600.0,60.401,60.401,60.2719,60.2904,4600.0
2011-03-07 15:00:00,65.39,65.5,65.32,65.47,9300.0,60.2719,60.3733,60.2074,60.3457,9300.0
2011-03-07 15:30:00,65.47,65.75,65.29,65.31,26500.0,60.3457,60.6037,60.1797,60.1982,26500.0
2011-03-08 09:30:00,65.52,65.52,65.15,65.32,10000.0,60.3917,60.3917,60.0507,60.2074,10000.0
2011-03-08 10:00:00,65.41,65.98,65.41,65.9,5600.0,60.2904,60.8157,60.2904,60.742,5600.0
2011-03-08 10:30:00,65.97,66.23,65.95,66.22,9700.0,60.8065,61.0462,60.7881,61.037,9700.0
2011-03-08 11:00:00,66.17,66.5,65.95,66.5,9400.0,60.9909,61.295,60.7881,61.295,9400.0
2011-03-08 11:30:00,66.45,66.5,66.34,66.48,3300.0,61.249,61.295,61.1476,61.2766,3300.0
2011-03-08 12:00:00,66.47,66.5,66.32,66.47,3600.0,61.2674,61.295,61.1291,61.2674,3600.0
2011-03-08 12:30:00,66.45,66.63,66.3,66.6,8200.0,61.249,61.4149,61.1107,61.3872,8200.0
2011-03-08 13:00:00,66.54,66.69,66.52,66.67,2000.0,61.3319,61.4702,61.3135,61.4517,2000.0
2011-03-08 13:30:00,66.7,66.78,66.63,66.67,5300.0,61.4794,61.5531,61.4149,61.4517,5300.0
2011-03-08 14:00:00,66.66,66.76,66.49,66.69,9300.0,61.4425,61.5347,61.2858,61.4702,9300.0
2011-03-08 14:30:00,66.69,66.79,66.54,66.76,7600.0,61.4702,61.5623,61.3319,61.5347,7600.0
2011-03-08 15:00:00,66.73,66.78,66.51,66.51,9000.0,61.507,61.5531,61.3043,61.3043,9000.0
2011-03-08 15:30:00,66.54,66.8,66.49,66.71,26300.0,61.3319,61.5716,61.2858,61.4886,26300.0
2011-03-09 09:30:00,66.51,66.51,66.14,66.3,6500.0,61.3043,61.3043,60.9632,61.1107,6500.0
2011-03-09 10:00:00,66.18,66.5,66.18,66.5,3600.0,61.0001,61.295,61.0001,61.295,3600.0
2011-03-09 10:30:00,66.5,66.68,66.48,66.53,6200.0,61.295,61.461,61.2766,61.3227,6200.0
2011-03-09 11:00:00,66.53,66.72,66.49,66.64,7400.0,61.3227,61.4978,61.2858,61.4241,7400.0
2011-03-09 11:30:00,66.58,66.84,66.51,66.78,5900.0,61.3688,61.6084,61.3043,61.5531,5900.0
2011-03-09 12:00:00,66.81,66.83,66.6,66.6,5200.0,61.5808,61.5992,61.3872,61.3872,5200.0
2011-03-09 12:30:00,66.6,66.78,66.56,66.6,4300.0,61.3872,61.5531,61.3503,61.3872,4300.0
2011-03-09 13:00:00,66.63,66.75,66.55,66.75,3800.0,61.4149,61.5255,61.3411,61.5255,3800.0
2011-03-09 13:30:00,66.75,66.75,66.43,66.61,4800.0,61.5255,61.5255,61.2305,61.3964,4800.0
2011-03-09 14:00:00,66.51,66.59,66.49,66.52,8000.0,61.3043,61.378,61.2858,61.3135,8000.0
2011-03-09 14:30:00,66.52,66.76,66.51,66.7,5700.0,61.3135,61.5347,61.3043,61.4794,5700.0
2011-03-09 15:00:00,66.7,66.85,66.7,66.8,4800.0,61.4794,61.6176,61.4794,61.5716,4800.0
2011-03-09 15:30:00,66.82,66.83,66.46,66.53,45400.0,61.59,61.5992,61.2582,61.3227,45400.0
2011-03-10 09:30:00,65.8,65.8,65.31,65.46,12700.0,60.6498,60.6498,60.1982,60.3364,12700.0
2011-03-10 10:00:00,65.45,65.92,65.36,65.79,11600.0,60.3272,60.7604,60.2443,60.6406,11600.0
2011-03-10 10:30:00,65.79,65.79,65.41,65.54,10000.0,60.6406,60.6406,60.2904,60.4102,10000.0
2011-03-10 11:00:00,65.54,65.58,65.44,65.58,3700.0,60.4102,60.4471,60.318,60.4471,3700.0
2011-03-10 11:30:00,65.49,65.56,65.37,65.46,5300.0,60.3641,60.4286,60.2535,60.3364,5300.0
2011-03-10 12:00:00,65.53,65.53,65.27,65.27,4100.0,60.401,60.401,60.1613,60.1613,4100.0
2011-03-10 12:30:00,65.29,65.57,65.28,65.48,5200.0,60.1797,60.4378,60.1705,60.3549,5200.0
2011-03-10 13:00:00,65.47,65.49,65.38,65.45,5300.0,60.3457,60.3641,60.2627,60.3272,5300.0
2011-03-10 13:30:00,65.45,65.45,65.03,65.15,6800.0,60.3272,60.3272,59.9401,60.0507,6800.0
2011-03-10 14:00:00,65.09,65.11,65.0,65.0,3700.0,59.9954,60.0138,59.9124,59.9124,3700.0
2011-03-10 14:30:00,65.0,65.17,65.0,65.12,2700.0,59.9124,60.0691,59.9124,60.0231,2700.0
2011-03-10 15:00:00,65.13,65.2,65.0,65.08,6200.0,60.0323,60.0968,59.9124,59.9862,6200.0
2011-03-10 15:30:00,65.07,65.27,65.02,65.09,21000.0,59.977,60.1613,59.9309,59.9954,21000.0
2011-03-11 09:30:00,64.88,65.16,64.65,64.9,7600.0,59.8018,60.0599,59.5898,59.8203,7600.0
2011-03-11 10:00:00,64.89,64.89,64.75,64.77,5800.0,59.8111,59.8111,59.682,59.7005,5800.0
2011-03-11 10:30:00,64.72,64.74,64.6,64.65,3600.0,59.6544,59.6728,59.5438,59.5898,3600.0
2011-03-11 11:00:00,64.63,64.79,64.6,64.79,800.0,59.5714,59.7189,59.5438,59.7189,800.0
2011-03-11 11:30:00,64.84,64.9,64.76,64.83,3500.0,59.765,59.8203,59.6912,59.7558,3500.0
2011-03-11 12:00:00,64.81,64.98,64.81,64.92,2800.0,59.7373,59.894,59.7373,59.8387,2800.0
2011-03-11 12:30:00,64.96,64.96,64.68,64.68,1900.0,59.8756,59.8756,59.6175,59.6175,1900.0
2011-03-11 13:00:00,64.7,65.15,64.64,65.08,9600.0,59.6359,60.0507,59.5806,59.9862,9600.0
2011-03-11 13:30:00,65.09,65.16,65.0,65.03,1500.0,59.9954,60.0599,59.9124,59.9401,1500.0
2011-03-11 14:00:00,65.07,65.07,64.97,65.0,1500.0,59.977,59.977,59.8848,59.9124,1500.0
2011-03-11 14:30:00,65.03,65.05,64.98,65.0,3100.0,59.9401,59.9585,59.894,59.9124,3100.0
2011-03-11 15:00:00,65.02,65.38,64.97,65.36,7200.0,59.9309,60.2627,59.8848,60.2443,7200.0
2011-03-11 15:30:00,65.33,65.41,64.94,64.96,13200.0,60.2166,60.2904,59.8571,59.8756,13200.0
2011-03-14 09:30:00,64.49,65.26,64.34,65.21,10600.0,59.4424,60.1521,59.3041,60.106,10600.0
2011-03-14 10:00:00,65.22,65.24,64.96,65.07,4800.0,60.1152,60.1337,59.8756,59.977,4800.0
2011-03-14 10:30:00,65.01,65.01,64.74,64.82,2700.0,59.9217,59.9217,59.6728,59.7465,2700.0
2011-03-14 11:00:00,64.64,64.71,64.25,64.3,7900.0,59.5806,59.6451,59.2212,59.2672,7900.0
2011-03-14 11:30:00,64.33,64.54,64.32,64.48,3200.0,59.2949,59.4885,59.2857,59.4331,3200.0
2011-03-14 12:00:00,64.45,64.46,64.29,64.38,4700.0,59.4055,59.4147,59.258,59.341,4700.0
2011-03-14 12:30:00,64.44,64.55,64.35,64.45,4100.0,59.3963,59.4977,59.3133,59.4055,4100.0
2011-03-14 13:00:00,64.51,64.64,64.45,64.52,2300.0,59.4608,59.5806,59.4055,59.47,2300.0
2011-03-14 13:30:00,64.52,64.71,64.4,64.5,4600.0,59.47,59.6451,59.3594,59.4516,4600.0
2011-03-14 14:00:00,64.48,64.54,64.4,64.46,3200.0,59.4331,59.4885,59.3594,59.4147,3200.0
2011-03-14 14:30:00,64.46,64.5,64.3,64.45,4800.0,59.4147,59.4516,59.2672,59.4055,4800.0
2011-03-14 15:00:00,64.45,64.49,64.34,64.37,5600.0,59.4055,59.4424,59.3041,59.3318,5600.0
2011-03-14 15:30:00,64.44,64.67,64.44,64.44,16800.0,59.3963,59.6083,59.3963,59.3963,16800.0
2011-03-15 09:30:00,63.33,63.93,63.33,63.73,7200.0,58.3732,58.9262,58.3732,58.7419,7200.0
2011-03-15 10:00:00,63.78,63.92,63.66,63.9,3700.0,58.7879,58.917,58.6773,58.8985,3700.0
2011-03-15 10:30:00,63.94,63.94,63.71,63.83,5200.0,58.9354,58.9354,58.7234,58.834,5200.0
2011-03-15 11:00:00,63.83,63.83,63.57,63.64,5100.0,58.834,58.834,58.5944,58.6589,5100.0
2011-03-15 11:30:00,63.63,63.89,63.63,63.87,4800.0,58.6497,58.8893,58.6497,58.8709,4800.0
2011-03-15 12:00:00,63.76,63.92,63.73,63.92,1500.0,58.7695,58.917,58.7419,58.917,1500.0
2011-03-15 12:30:00,63.92,63.94,63.71,63.94,6900.0,58.917,58.9354,58.7234,58.9354,6900.0
2011-03-15 13:00:00,63.95,64.11,63.92,64.07,11500.0,58.9446,59.0921,58.917,59.0552,11500.0
2011-03-15 13:30:00,64.05,64.16,64.05,64.11,5900.0,59.0368,59.1382,59.0368,59.0921,5900.0
2011-03-15 14:00:00,64.1,64.19,64.05,64.19,7600.0,59.0829,59.1658,59.0368,59.1658,7600.0
2011-03-15 14:30:00,64.24,64.25,64.05,64.11,8000.0,59.2119,59.2212,59.0368,59.0921,8000.0
2011-03-15 15:00:00,64.1,64.3,64.1,64.3,7900.0,59.0829,59.2672,59.0829,59.2672,7900.0
2011-03-15 15:30:00,64.27,64.43,64.08,64.2,26800.0,59.2396,59.3871,59.0645,59.1751,26800.0
2011-03-16 09:30:00,64.2,64.36,64.2,64.26,21300.0,59.1751,59.3225,59.1751,59.2304,21300.0
2011-03-16 10:00:00,64.26,64.39,64.2,64.24,4700.0,59.2304,59.3502,59.1751,59.2119,4700.0
2011-03-16 10:30:00,64.24,64.38,64.2,64.2,4600.0,59.2119,59.341,59.1751,59.1751,4600.0
2011-03-16 11:00:00,64.2,64.48,64.14,64.33,21400.0,59.1751,59.4331,59.1198,59.2949,21400.0
2011-03-16 11:30:00,64.38,64.38,64.06,64.06,2600.0,59.341,59.341,59.046,59.046,2600.0
2011-03-16 12:00:00,64.01,64.3,63.93,64.16,4800.0,58.9999,59.2672,58.9262,59.1382,4800.0
2011-03-16 12:30:00,64.07,64.3,64.07,64.29,2900.0,59.0552,59.2672,59.0552,59.258,2900.0
2011-03-16 13:00:00,64.3,64.3,64.02,64.1,6100.0,59.2672,59.2672,59.0092,59.0829,6100.0
2011-03-16 13:30:00,64.01,64.15,63.9,63.96,4800.0,58.9999,59.129,58.8985,58.9538,4800.0
2011-03-16 14:00:00,63.95,63.95,63.6,63.81,3600.0,58.9446,58.9446,58.622,58.8156,3600.0
2011-03-16 14:30:00,63.86,64.17,63.79,63.98,8300.0,58.8617,59.1474,58.7972,58.9723,8300.0
2011-03-16 15:00:00,64.02,64.23,63.95,63.95,4400.0,59.0092,59.2027,58.9446,58.9446,4400.0
2011-03-16 15:30:00,64.12,64.12,63.69,63.78,26100.0,59.1013,59.1013,58.705,58.7879,26100.0
2011-03-17 09:30:00,64.5,64.5,63.74,64.14,7900.0,59.4516,59.4516,58.7511,59.1198,7900.0
2011-03-17 10:00:00,64.12,64.32,64.08,64.26,5500.0,59.1013,59.2857,59.0645,59.2304,5500.0
2011-03-17 10:30:00,64.17,64.18,64.02,64.02,2500.0,59.1474,59.1566,59.0092,59.0092,2500.0
2011-03-17 11:00:00,64.01,64.1,64.01,64.01,2900.0,58.9999,59.0829,58.9999,58.9999,2900.0
2011-03-17 11:30:00,64.07,64.18,64.02,64.15,3800.0,59.0552,59.1566,59.0092,59.129,3800.0
2011-03-17 12:00:00,64.15,64.27,64.1,64.12,2300.0,59.129,59.2396,59.0829,59.1013,2300.0
2011-03-17 12:30:00,64.1,64.13,64.02,64.06,1200.0,59.0829,59.1105,59.0092,59.046,1200.0
2011-03-17 13:00:00,64.07,64.15,64.01,64.07,3200.0,59.0552,59.129,58.9999,59.0552,3200.0
2011-03-17 13:30:00,64.08,64.21,64.0,64.07,7700.0,59.0645,59.1843,58.9907,59.0552,7700.0
2011-03-17 14:00:00,64.07,64.15,64.0,64.07,8500.0,59.0552,59.129,58.9907,59.0552,8500.0
2011-03-17 14:30:00,64.08,64.38,64.08,64.28,5500.0,59.0645,59.341,59.0645,59.2488,5500.0
2011-03-17 15:00:00,64.24,64.26,64.0,64.02,6300.0,59.2119,59.2304,58.9907,59.0092,6300.0
2011-03-17 15:30:00,64.01,64.16,64.01,64.09,23300.0,58.9999,59.1382,58.9999,59.0737,23300.0
2011-03-18 09:30:00,64.09,64.46,64.03,64.26,40900.0,59.0737,59.4147,59.0184,59.2304,40900.0
2011-03-18 10:00:00,64.27,64.58,64.25,64.54,9700.0,59.2396,59.5253,59.2212,59.4885,9700.0
2011-03-18 10:30:00,64.51,64.69,64.51,64.69,6000.0,59.4608,59.6267,59.4608,59.6267,6000.0
2011-03-18 11:00:00,64.68,64.75,64.61,64.7,12700.0,59.6175,59.682,59.553,59.6359,12700.0
2011-03-18 11:30:00,64.75,64.85,64.65,64.85,14300.0,59.682,59.7742,59.5898,59.7742,14300.0
2011-03-18 12:00:00,64.83,64.99,64.81,64.83,11900.0,59.7558,59.9032,59.7373,59.7558,11900.0
2011-03-18 12:30:00,64.76,64.89,64.67,64.81,16100.0,59.6912,59.8111,59.6083,59.7373,16100.0
2011-03-18 13:00:00,64.82,64.86,64.65,64.68,4800.0,59.7465,59.7834,59.5898,59.6175,4800.0
2011-03-18 13:30:00,64.69,64.85,64.69,64.79,5700.0,59.6267,59.7742,59.6267,59.7189,5700.0
2011-03-18 14:00:00,64.75,64.94,64.66,64.91,14400.0,59.682,59.8571,59.5991,59.8295,14400.0
2011-03-18 14:30:00,64.88,64.97,64.78,64.85,8900.0,59.8018,59.8848,59.7097,59.7742,8900.0
2011-03-18 15:00:00,64.86,64.99,64.84,64.96,25600.0,59.7834,59.9032,59.765,59.8756,25600.0
2011-03-18 15:30:00,64.92,65.02,64.88,65.01,35000.0,59.8387,59.9309,59.8018,59.9217,35000.0
2011-03-21 09:30:00,65.63,65.86,65.54,65.83,10500.0,60.4931,60.7051,60.4102,60.6775,10500.0
2011-03-21 10:00:00,65.83,66.01,65.68,65.74,12100.0,60.6775,60.8434,60.5392,60.5945,12100.0
2011-03-21 10:30:00,65.75,65.78,65.63,65.68,6500.0,60.6037,60.6314,60.4931,60.5392,6500.0
2011-03-21 11:00:00,65.65,65.68,65.51,65.52,5700.0,60.5116,60.5392,60.3825,60.3917,5700.0
2011-03-21 11:30:00,65.54,65.58,65.49,65.52,15800.0,60.4102,60.4471,60.3641,60.3917,15800.0
2011-03-21 12:00:00,65.56,65.57,65.48,65.55,1200.0,60.4286,60.4378,60.3549,60.4194,1200.0
2011-03-21 12:30:00,65.58,65.58,65.43,65.5,3000.0,60.4471,60.4471,60.3088,60.3733,3000.0
2011-03-21 13:00:00,65.5,65.52,65.37,65.37,4200.0,60.3733,60.3917,60.2535,60.2535,4200.0
2011-03-21 13:30:00,65.3,65.4,65.3,65.37,4600.0,60.189,60.2811,60.189,60.2535,4600.0
2011-03-21 14:00:00,65.38,65.46,65.33,65.38,17200.0,60.2627,60.3364,60.2166,60.2627,17200.0
2011-03-21 14:30:00,65.4,65.49,65.26,65.35,3900.0,60.2811,60.3641,60.1521,60.2351,3900.0
2011-03-21 15:00:00,65.39,65.42,65.23,65.26,6200.0,60.2719,60.2996,60.1244,60.1521,6200.0
2011-03-21 15:30:00,65.29,65.5,65.29,65.5,29900.0,60.1797,60.3733,60.1797,60.3733,29900.0
2011-03-22 09:30:00,65.7,65.72,65.16,65.61,30900.0,60.5577,60.5761,60.0599,60.4747,30900.0
2011-03-22 10:00:00,65.66,65.75,65.55,65.55,1800.0,60.5208,60.6037,60.4194,60.4194,1800.0
2011-03-22 10:30:00,65.47,65.55,65.15,65.16,2400.0,60.3457,60.4194,60.0507,60.0599,2400.0
2011-03-22 11:00:00,65.14,65.28,65.14,65.17,2500.0,60.0415,60.1705,60.0415,60.0691,2500.0
2011-03-22 11:30:00,65.15,65.31,65.07,65.09,3100.0,60.0507,60.1982,59.977,59.9954,3100.0
2011-03-22 12:00:00,65.17,65.17,65.0,65.07,1000.0,60.0691,60.0691,59.9124,59.977,1000.0
2011-03-22 12:30:00,64.99,65.13,64.91,65.09,4800.0,59.9032,60.0323,59.8295,59.9954,4800.0
2011-03-22 13:00:00,65.1,65.12,64.98,65.01,2400.0,60.0046,60.0231,59.894,59.9217,2400.0
2011-03-22 13:30:00,65.02,65.45,65.02,65.45,18000.0,59.9309,60.3272,59.9309,60.3272,18000.0
2011-03-22 14:00:00,65.38,65.39,65.0,65.05,10800.0,60.2627,60.2719,59.9124,59.9585,10800.0
2011-03-22 14:30:00,65.1,65.13,65.0,65.07,6900.0,60.0046,60.0323,59.9124,59.977,6900.0
2011-03-22 15:00:00,65.07,65.18,65.0,65.18,14300.0,59.977,60.0784,59.9124,60.0784,14300.0
2011-03-22 15:30:00,65.19,65.29,65.09,65.13,11400.0,60.0876,60.1797,59.9954,60.0323,11400.0
2011-03-23 09:30:00,64.99,64.99,64.6,64.63,3000.0,59.9032,59.9032,59.5438,59.5714,3000.0
2011-03-23 10:00:00,64.63,64.64,64.42,64.63,4400.0,59.5714,59.5806,59.3778,59.5714,4400.0
2011-03-23 10:30:00,64.56,64.57,64.06,64.1,5800.0,59.5069,59.5161,59.046,59.0829,5800.0
2011-03-23 11:00:00,64.09,64.44,64.09,64.3,7000.0,59.0737,59.3963,59.0737,59.2672,7000.0
2011-03-23 11:30:00,64.3,64.48,64.26,64.31,8700.0,59.2672,59.4331,59.2304,59.2765,8700.0
2011-03-23 12:00:00,64.34,64.41,64.27,64.41,5800.0,59.3041,59.3686,59.2396,59.3686,5800.0
2011-03-23 12:30:00,64.41,64.44,64.24,64.29,7300.0,59.3686,59.3963,59.2119,59.258,7300.0
2011-03-23 13:00:00,64.34,64.37,64.28,64.32,7800.0,59.3041,59.3318,59.2488,59.2857,7800.0
2011-03-23 13:30:00,64.3,64.46,64.29,64.33,7500.0,59.2672,59.4147,59.258,59.2949,7500.0
2011-03-23 14:00:00,64.33,64.42,64.25,64.37,4300.0,59.2949,59.3778,59.2212,59.3318,4300.0
2011-03-23 14:30:00,64.39,64.48,64.25,64.43,8200.0,59.3502,59.4331,59.2212,59.3871,8200.0
2011-03-23 15:00:00,64.47,64.53,64.32,64.53,5600.0,59.4239,59.4792,59.2857,59.4792,5600.0
2011-03-23 15:30:00,64.47,64.61,64.37,64.53,16900.0,59.4239,59.553,59.3318,59.4792,16900.0
2011-03-24 09:30:00,64.7,64.7,64.22,64.34,5100.0,59.6359,59.6359,59.1935,59.3041,5100.0
2011-03-24 10:00:00,64.37,64.44,64.29,64.3,4800.0,59.3318,59.3963,59.258,59.2672,4800.0
2011-03-24 10:30:00,64.31,64.48,64.25,64.38,5000.0,59.2765,59.4331,59.2212,59.341,5000.0
2011-03-24 11:00:00,64.34,64.45,64.29,64.33,2300.0,59.3041,59.4055,59.258,59.2949,2300.0
2011-03-24 11:30:00,64.38,64.39,64.33,64.39,700.0,59.341,59.3502,59.2949,59.3502,700.0
2011-03-24 12:00:00,64.42,64.56,64.39,64.5,9700.0,59.3778,59.5069,59.3502,59.4516,9700.0
2011-03-24 12:30:00,64.41,64.41,64.33,64.33,1900.0,59.3686,59.3686,59.2949,59.2949,1900.0
2011-03-24 13:00:00,64.25,64.37,64.21,64.3,4100.0,59.2212,59.3318,59.1843,59.2672,4100.0
2011-03-24 13:30:00,64.3,64.33,64.08,64.18,14000.0,59.2672,59.2949,59.0645,59.1566,14000.0
2011-03-24 14:00:00,64.17,64.35,64.17,64.32,6600.0,59.1474,59.3133,59.1474,59.2857,6600.0
2011-03-24 14:30:00,64.3,64.39,64.24,64.27,2900.0,59.2672,59.3502,59.2119,59.2396,2900.0
2011-03-24 15:00:00,64.3,64.56,64.14,64.56,10400.0,59.2672,59.5069,59.1198,59.5069,10400.0
2011-03-24 15:30:00,64.56,64.66,64.47,64.48,16300.0,59.5069,59.5991,59.4239,59.4331,16300.0
2011-03-25 09:30:00,64.81,64.91,64.56,64.56,2900.0,59.7373,59.8295,59.5069,59.5069,2900.0
2011-03-25 10:00:00,64.61,64.98,64.6,64.97,2100.0,59.553,59.894,59.5438,59.8848,2100.0
2011-03-25 10:30:00,64.99,65.4,64.99,65.36,5300.0,59.9032,60.2811,59.9032,60.2443,5300.0
2011-03-25 11:00:00,65.4,65.76,65.39,65.69,5700.0,60.2811,60.613,60.2719,60.5484,5700.0
2011-03-25 11:30:00,65.74,65.83,65.67,65.69,3800.0,60.5945,60.6775,60.53,60.5484,3800.0
2011-03-25 12:00:00,65.69,65.69,65.51,65.52,3000.0,60.5484,60.5484,60.3825,60.3917,3000.0
2011-03-25 12:30:00,65.5,65.51,65.23,65.26,5000.0,60.3733,60.3825,60.1244,60.1521,5000.0
2011-03-25 13:00:00,65.19,65.39,65.19,65.39,2400.0,60.0876,60.2719,60.0876,60.2719,2400.0
2011-03-25 13:30:00,65.37,65.38,65.21,65.22,5300.0,60.2535,60.2627,60.106,60.1152,5300.0
2011-03-25 14:00:00,65.22,65.33,65.21,65.32,4800.0,60.1152,60.2166,60.106,60.2074,4800.0
2011-03-25 14:30:00,65.28,65.28,65.1,65.2,4200.0,60.1705,60.1705,60.0046,60.0968,4200.0
2011-03-25 15:00:00,65.24,65.39,65.07,65.07,7400.0,60.1337,60.2719,59.977,59.977,7400.0
2011-03-25 15:30:00,65.16,65.19,64.93,64.97,13000.0,60.0599,60.0876,59.8479,59.8848,13000.0
2011-03-28 09:30:00,65.05,65.27,64.83,65.27,3500.0,59.9585,60.1613,59.7558,60.1613,3500.0
2011-03-28 10:00:00,65.25,65.35,65.19,65.19,2400.0,60.1429,60.2351,60.0876,60.0876,2400.0
2011-03-28 10:30:00,65.15,65.21,65.03,65.03,1100.0,60.0507,60.106,59.9401,59.9401,1100.0
2011-03-28 11:00:00,64.99,65.11,64.9,65.11,2000.0,59.9032,60.0138,59.8203,60.0138,2000.0
2011-03-28 11:30:00,65.07,65.07,64.97,65.01,2300.0,59.977,59.977,59.8848,59.9217,2300.0
2011-03-28 12:00:00,64.98,65.05,64.91,65.05,1000.0,59.894,59.9585,59.8295,59.9585,1000.0
2011-03-28 12:30:00,65.01,65.03,65.01,65.01,500.0,59.9217,59.9401,59.9217,59.9217,500.0
2011-03-28 13:00:00,64.98,65.04,64.97,65.04,1200.0,59.894,59.9493,59.8848,59.9493,1200.0
2011-03-28 13:30:00,65.0,65.08,65.0,65.08,800.0,59.9124,59.9862,59.9124,59.9862,800.0
2011-03-28 14:00:00,64.98,65.21,64.95,65.21,3600.0,59.894,60.106,59.8664,60.106,3600.0
2011-03-28 14:30:00,65.16,65.19,65.06,65.07,1800.0,60.0599,60.0876,59.9678,59.977,1800.0
2011-03-28 15:00:00,65.1,65.2,65.08,65.12,5000.0,60.0046,60.0968,59.9862,60.0231,5000.0
2011-03-28 15:30:00,65.1,65.24,65.03,65.07,24900.0,60.0046,60.1337,59.9401,59.977,24900.0
2011-03-29 09:30:00,65.06,65.11,64.81,64.84,2100.0,59.9678,60.0138,59.7373,59.765,2100.0
2011-03-29 10:00:00,64.78,65.23,64.78,65.23,2300.0,59.7097,60.1244,59.7097,60.1244,2300.0
2011-03-29 10:30:00,65.19,65.19,65.02,65.09,1300.0,60.0876,60.0876,59.9309,59.9954,1300.0
2011-03-29 11:00:00,65.06,65.38,65.06,65.35,2200.0,59.9678,60.2627,59.9678,60.2351,2200.0
2011-03-29 11:30:00,65.36,65.37,65.25,65.26,2000.0,60.2443,60.2535,60.1429,60.1521,2000.0
2011-03-29 12:00:00,65.25,65.25,65.09,65.1,1900.0,60.1429,60.1429,59.9954,60.0046,1900.0
2011-03-29 12:30:00,65.04,65.1,65.0,65.06,2000.0,59.9493,60.0046,59.9124,59.9678,2000.0
2011-03-29 13:00:00,65.02,65.04,65.0,65.0,3000.0,59.9309,59.9493,59.9124,59.9124,3000.0
2011-03-29 13:30:00,65.02,65.02,64.95,64.99,3900.0,59.9309,59.9309,59.8664,59.9032,3900.0
2011-03-29 14:00:00,64.99,65.02,64.94,65.0,4800.0,59.9032,59.9309,59.8571,59.9124,4800.0
2011-03-29 14:30:00,64.96,65.0,64.9,64.94,3200.0,59.8756,59.9124,59.8203,59.8571,3200.0
2011-03-29 15:00:00,64.94,65.03,64.89,64.92,3900.0,59.8571,59.9401,59.8111,59.8387,3900.0
2011-03-29 15:30:00,64.97,65.26,64.92,65.17,17400.0,59.8848,60.1521,59.8387,60.0691,17400.0
2011-03-30 09:30:00,65.3,65.35,65.08,65.28,3400.0,60.189,60.2351,59.9862,60.1705,3400.0
2011-03-30 10:00:00,65.37,65.44,65.04,65.04,4700.0,60.2535,60.318,59.9493,59.9493,4700.0
2011-03-30 10:30:00,65.1,65.46,65.1,65.46,3400.0,60.0046,60.3364,60.0046,60.3364,3400.0
2011-03-30 11:00:00,65.47,65.79,65.47,65.77,2800.0,60.3457,60.6406,60.3457,60.6222,2800.0
2011-03-30 11:30:00,65.82,65.83,65.8,65.82,800.0,60.6683,60.6775,60.6498,60.6683,800.0
2011-03-30 12:00:00,65.82,65.85,65.66,65.71,2300.0,60.6683,60.6959,60.5208,60.5669,2300.0
2011-03-30 12:30:00,65.79,65.79,65.71,65.74,1900.0,60.6406,60.6406,60.5669,60.5945,1900.0
2011-03-30 13:00:00,65.78,65.78,65.78,65.78,100.0,60.6314,60.6314,60.6314,60.6314,100.0
2011-03-30 13:30:00,65.76,65.83,65.68,65.71,1700.0,60.613,60.6775,60.5392,60.5669,1700.0
2011-03-30 14:00:00,65.73,65.78,65.69,65.78,1300.0,60.5853,60.6314,60.5484,60.6314,1300.0
2011-03-30 14:30:00,65.82,65.91,65.82,65.91,2300.0,60.6683,60.7512,60.6683,60.7512,2300.0
2011-03-30 15:00:00,65.87,65.94,65.8,65.85,4000.0,60.7144,60.7789,60.6498,60.6959,4000.0
2011-03-30 15:30:00,65.86,66.0,65.83,65.98,14300.0,60.7051,60.8342,60.6775,60.8157,14300.0
2011-03-31 09:30:00,66.01,66.12,65.93,66.12,7400.0,60.8434,60.9448,60.7697,60.9448,7400.0
2011-03-31 10:00:00,66.09,66.25,66.06,66.25,4900.0,60.9171,61.0646,60.8895,61.0646,4900.0
2011-03-31 10:30:00,66.25,66.39,66.25,66.39,3800.0,61.0646,61.1937,61.0646,61.1937,3800.0
2011-03-31 11:00:00,66.4,66.45,66.4,66.4,5100.0,61.2029,61.249,61.2029,61.2029,5100.0
2011-03-31 11:30:00,66.43,66.45,66.38,66.42,5000.0,61.2305,61.249,61.1844,61.2213,5000.0
2011-03-31 12:00:00,66.43,66.44,66.36,66.44,1900.0,61.2305,61.2397,61.166,61.2397,1900.0
2011-03-31 12:30:00,66.44,66.44,66.35,66.37,2700.0,61.2397,61.2397,61.1568,61.1752,2700.0
2011-03-31 13:00:00,66.45,66.48,66.36,66.36,5800.0,61.249,61.2766,61.166,61.166,5800.0
2011-03-31 13:30:00,66.44,66.48,66.39,66.46,3900.0,61.2397,61.2766,61.1937,61.2582,3900.0
2011-03-31 14:00:00,66.44,66.48,66.43,66.43,4500.0,61.2397,61.2766,61.2305,61.2305,4500.0
2011-03-31 14:30:00,66.43,66.48,66.43,66.47,7000.0,61.2305,61.2766,61.2305,61.2674,7000.0
2011-03-31 15:00:00,66.47,66.76,66.47,66.76,7500.0,61.2674,61.5347,61.2674,61.5347,7500.0
2011-03-31 15:30:00,66.76,66.93,66.62,66.66,62300.0,61.5347,61.6914,61.4057,61.4425,62300.0
2011-04-01 09:30:00,66.93,66.93,66.8,66.92,2800.0,61.6914,61.6914,61.5716,61.6822,2800.0
2011-04-01 10:00:00,66.85,67.14,66.83,67.14,22400.0,61.6176,61.885,61.5992,61.885,22400.0
2011-04-01 10:30:00,67.16,67.52,67.16,67.46,12100.0,61.9034,62.2352,61.9034,62.1799,12100.0
2011-04-01 11:00:00,67.43,67.46,67.0,67.11,15700.0,62.1523,62.1799,61.7559,61.8573,15700.0
2011-04-01 11:30:00,67.06,67.1,67.01,67.01,4300.0,61.8112,61.8481,61.7651,61.7651,4300.0
2011-04-01 12:00:00,67.0,67.02,66.85,66.88,3300.0,61.7559,61.7743,61.6176,61.6453,3300.0
2011-04-01 12:30:00,66.91,67.08,66.91,66.95,5500.0,61.673,61.8296,61.673,61.7098,5500.0
2011-04-01 13:00:00,66.95,66.97,66.93,66.94,3000.0,61.7098,61.7283,61.6914,61.7006,3000.0
2011-04-01 13:30:00,66.91,66.98,66.68,66.94,7800.0,61.673,61.7375,61.461,61.7006,7800.0
2011-04-01 14:00:00,66.94,66.99,66.92,66.92,2100.0,61.7006,61.7467,61.6822,61.6822,2100.0
2011-04-01 14:30:00,66.9,67.0,66.9,67.0,5100.0,61.6637,61.7559,61.6637,61.7559,5100.0
2011-04-01 15:00:00,67.01,67.04,66.98,67.02,7500.0,61.7651,61.7928,61.7375,61.7743,7500.0
2011-04-01 15:30:00,67.02,67.15,67.0,67.15,15200.0,61.7743,61.8942,61.7559,61.8942,15200.0
2011-04-04 09:30:00,67.14,67.8,67.14,67.54,7200.0,61.885,62.4933,61.885,62.2536,7200.0
2011-04-04 10:00:00,67.55,67.85,67.38,67.79,5000.0,62.2629,62.5394,62.1062,62.4841,5000.0
2011-04-04 10:30:00,67.8,68.06,67.79,68.03,5500.0,62.4933,62.7329,62.4841,62.7053,5500.0
2011-04-04 11:00:00,68.06,68.09,68.05,68.05,3700.0,62.7329,62.7606,62.7237,62.7237,3700.0
2011-04-04 11:30:00,68.07,68.1,68.04,68.09,3600.0,62.7422,62.7698,62.7145,62.7606,3600.0
2011-04-04 12:00:00,68.06,68.1,68.05,68.06,5100.0,62.7329,62.7698,62.7237,62.7329,5100.0
2011-04-04 12:30:00,68.05,68.07,67.8,67.83,6100.0,62.7237,62.7422,62.4933,62.5209,6100.0
2011-04-04 13:00:00,67.86,67.94,67.86,67.94,2500.0,62.5486,62.6223,62.5486,62.6223,2500.0
2011-04-04 13:30:00,67.94,67.94,67.83,67.83,4300.0,62.6223,62.6223,62.5209,62.5209,4300.0
2011-04-04 14:00:00,67.87,68.07,67.83,68.06,7000.0,62.5578,62.7422,62.5209,62.7329,7000.0
2011-04-04 14:30:00,68.07,68.1,68.05,68.09,6000.0,62.7422,62.7698,62.7237,62.7606,6000.0
2011-04-04 15:00:00,68.1,68.1,67.89,68.1,12100.0,62.7698,62.7698,62.5762,62.7698,12100.0
2011-04-04 15:30:00,68.07,68.38,68.06,68.27,28500.0,62.7422,63.0279,62.7329,62.9265,28500.0
2011-04-05 09:30:00,68.14,68.16,67.99,68.1,3600.0,62.8067,62.8251,62.6684,62.7698,3600.0
2011-04-05 10:00:00,68.09,68.26,68.05,68.26,4700.0,62.7606,62.9173,62.7237,62.9173,4700.0
2011-04-05 10:30:00,68.4,68.41,68.32,68.39,4100.0,63.0463,63.0555,62.9726,63.0371,4100.0
2011-04-05 11:00:00,68.43,68.5,68.37,68.45,14700.0,63.074,63.1385,63.0187,63.0924,14700.0
2011-04-05 11:30:00,68.49,68.73,68.49,68.68,4200.0,63.1293,63.3505,63.1293,63.3044,4200.0
2011-04-05 12:00:00,68.71,68.75,68.5,68.57,17200.0,63.3321,63.3689,63.1385,63.203,17200.0
2011-04-05 12:30:00,68.5,68.6,68.5,68.6,2600.0,63.1385,63.2307,63.1385,63.2307,2600.0
2011-04-05 13:00:00,68.6,68.61,68.51,68.55,14700.0,63.2307,63.2399,63.1477,63.1846,14700.0
2011-04-05 13:30:00,68.51,68.6,68.5,68.52,9300.0,63.1477,63.2307,63.1385,63.1569,9300.0
2011-04-05 14:00:00,68.42,68.53,68.38,68.5,6700.0,63.0648,63.1662,63.0279,63.1385,6700.0
2011-04-05 14:30:00,68.49,68.53,68.45,68.53,11300.0,63.1293,63.1662,63.0924,63.1662,11300.0
2011-04-05 15:00:00,68.5,68.5,68.43,68.47,7700.0,63.1385,63.1385,63.074,63.1109,7700.0
2011-04-05 15:30:00,68.49,68.54,68.41,68.44,14700.0,63.1293,63.1754,63.0555,63.0832,14700.0
2011-04-06 09:30:00,68.63,69.0,68.63,68.87,2200.0,63.2583,63.5994,63.2583,63.4795,2200.0
2011-04-06 10:00:00,68.98,69.01,68.69,68.75,3400.0,63.5809,63.6086,63.3136,63.3689,3400.0
2011-04-06 10:30:00,68.77,68.84,68.66,68.66,2200.0,63.3874,63.4519,63.286,63.286,2200.0
2011-04-06 11:00:00,68.58,68.64,68.5,68.5,2000.0,63.2122,63.2675,63.1385,63.1385,2000.0
2011-04-06 11:30:00,68.57,68.58,68.42,68.51,7600.0,63.203,63.2122,63.0648,63.1477,7600.0
2011-04-06 12:00:00,68.38,68.52,68.38,68.44,5800.0,63.0279,63.1569,63.0279,63.0832,5800.0
2011-04-06 12:30:00,68.46,68.49,68.28,68.36,6400.0,63.1016,63.1293,62.9357,63.0095,6400.0
2011-04-06 13:00:00,68.41,68.52,68.36,68.52,1600.0,63.0555,63.1569,63.0095,63.1569,1600.0
2011-04-06 13:30:00,68.53,68.56,68.51,68.56,2300.0,63.1662,63.1938,63.1477,63.1938,2300.0
2011-04-06 14:00:00,68.54,68.66,68.54,68.66,900.0,63.1754,63.286,63.1754,63.286,900.0
2011-04-06 14:30:00,68.67,68.74,68.64,68.72,1600.0,63.2952,63.3597,63.2675,63.3413,1600.0
2011-04-06 15:00:00,68.7,68.77,68.51,68.56,3400.0,63.3228,63.3874,63.1477,63.1938,3400.0
2011-04-06 15:30:00,68.58,68.62,68.48,68.58,13300.0,63.2122,63.2491,63.1201,63.2122,13300.0
2011-04-07 09:30:00,68.68,68.7,68.52,68.7,2800.0,63.3044,63.3228,63.1569,63.3228,2800.0
2011-04-07 10:00:00,68.71,68.73,68.64,68.64,1800.0,63.3321,63.3505,63.2675,63.2675,1800.0
2011-04-07 10:30:00,68.61,68.61,68.09,68.54,28500.0,63.2399,63.2399,62.7606,63.1754,28500.0
2011-04-07 11:00:00,68.57,68.7,68.57,68.67,1500.0,63.203,63.3228,63.203,63.2952,1500.0
2011-04-07 11:30:00,68.63,68.63,68.39,68.45,2700.0,63.2583,63.2583,63.0371,63.0924,2700.0
2011-04-07 12:00:00,68.38,68.53,68.38,68.53,1600.0,63.0279,63.1662,63.0279,63.1662,1600.0
2011-04-07 12:30:00,68.53,68.65,68.53,68.64,1200.0,63.1662,63.2768,63.1662,63.2675,1200.0
2011-04-07 13:00:00,68.68,68.69,68.51,68.51,1200.0,63.3044,63.3136,63.1477,63.1477,1200.0
2011-04-07 13:30:00,68.51,68.63,68.5,68.58,1500.0,63.1477,63.2583,63.1385,63.2122,1500.0
2011-04-07 14:00:00,68.6,68.6,68.53,68.57,800.0,63.2307,63.2307,63.1662,63.203,800.0
2011-04-07 14:30:00,68.5,68.54,68.48,68.52,2200.0,63.1385,63.1754,63.1201,63.1569,2200.0
2011-04-07 15:00:00,68.48,68.59,68.48,68.55,7000.0,63.1201,63.2215,63.1201,63.1846,7000.0
2011-04-07 15:30:00,68.51,68.63,68.49,68.51,15700.0,63.1477,63.2583,63.1293,63.1477,15700.0
2011-04-08 09:30:00,68.76,68.76,68.46,68.49,4800.0,63.3782,63.3782,63.1016,63.1293,4800.0
2011-04-08 10:00:00,68.49,68.49,68.06,68.14,8500.0,63.1293,63.1293,62.7329,62.8067,8500.0
2011-04-08 10:30:00,68.1,68.12,67.88,67.9,4500.0,62.7698,62.7882,62.567,62.5855,4500.0
2011-04-08 11:00:00,67.8,67.8,67.53,67.53,3700.0,62.4933,62.4933,62.2444,62.2444,3700.0
2011-04-08 11:30:00,67.55,67.7,67.55,67.55,2400.0,62.2629,62.4011,62.2629,62.2629,2400.0
2011-04-08 12:00:00,67.55,67.55,67.45,67.47,2500.0,62.2629,62.2629,62.1707,62.1891,2500.0
2011-04-08 12:30:00,67.47,67.51,67.42,67.48,2400.0,62.1891,62.226,62.143,62.1983,2400.0
2011-04-08 13:00:00,67.48,67.52,67.45,67.49,1200.0,62.1983,62.2352,62.1707,62.2076,1200.0
2011-04-08 13:30:00,67.54,67.75,67.54,67.67,2600.0,62.2536,62.4472,62.2536,62.3735,2600.0
2011-04-08 14:00:00,67.63,67.71,67.45,67.53,2800.0,62.3366,62.4103,62.1707,62.2444,2800.0
2011-04-08 14:30:00,67.51,67.51,67.15,67.35,4300.0,62.226,62.226,61.8942,62.0785,4300.0
2011-04-08 15:00:00,67.22,67.42,67.17,67.33,7600.0,61.9587,62.143,61.9126,62.0601,7600.0
2011-04-08 15:30:00,67.38,67.71,67.38,67.55,32100.0,62.1062,62.4103,62.1062,62.2629,32100.0
2011-04-11 09:30:00,67.51,67.64,67.24,67.24,4000.0,62.226,62.3458,61.9771,61.9771,4000.0
2011-04-11 10:00:00,67.36,67.49,67.1,67.15,8300.0,62.0877,62.2076,61.8481,61.8942,8300.0
2011-04-11 10:30:00,67.21,67.4,67.11,67.4,2900.0,61.9495,62.1246,61.8573,62.1246,2900.0
2011-04-11 11:00:00,67.4,67.56,67.17,67.31,5500.0,62.1246,62.2721,61.9126,62.0416,5500.0
2011-04-11 11:30:00,67.37,67.53,67.25,67.49,4000.0,62.0969,62.2444,61.9863,62.2076,4000.0
2011-04-11 12:00:00,67.49,67.6,67.46,67.6,10500.0,62.2076,62.3089,62.1799,62.3089,10500.0
2011-04-11 12:30:00,67.6,67.6,67.45,67.45,5200.0,62.3089,62.3089,62.1707,62.1707,5200.0
2011-04-11 13:00:00,67.44,67.57,67.36,67.55,4000.0,62.1615,62.2813,62.0877,62.2629,4000.0
2011-04-11 13:30:00,67.56,67.68,67.56,67.62,4700.0,62.2721,62.3827,62.2721,62.3274,4700.0
2011-04-11 14:00:00,67.6,67.72,67.6,67.72,4300.0,62.3089,62.4196,62.3089,62.4196,4300.0
2011-04-11 14:30:00,67.75,67.8,67.68,67.77,6500.0,62.4472,62.4933,62.3827,62.4656,6500.0
2011-04-11 15:00:00,67.77,67.77,67.59,67.69,7300.0,62.4656,62.4656,62.2997,62.3919,7300.0
2011-04-11 15:30:00,67.68,67.85,67.68,67.79,15400.0,62.3827,62.5394,62.3827,62.4841,15400.0
2011-04-12 09:30:00,67.22,67.83,67.22,67.64,7500.0,61.9587,62.5209,61.9587,62.3458,7500.0
2011-04-12 10:00:00,67.63,67.7,67.41,67.41,3300.0,62.3366,62.4011,62.1338,62.1338,3300.0
2011-04-12 10:30:00,67.48,67.48,67.15,67.15,2000.0,62.1983,62.1983,61.8942,61.8942,2000.0
2011-04-12 11:00:00,67.12,67.26,67.12,67.17,3100.0,61.8665,61.9956,61.8665,61.9126,3100.0
2011-04-12 11:30:00,67.2,67.25,67.14,67.14,1700.0,61.9403,61.9863,61.885,61.885,1700.0
2011-04-12 12:00:00,67.13,67.13,66.99,67.03,3000.0,61.8757,61.8757,61.7467,61.7836,3000.0
2011-04-12 12:30:00,67.01,67.14,66.99,67.06,21700.0,61.7651,61.885,61.7467,61.8112,21700.0
2011-04-12 13:00:00,67.03,67.03,66.97,67.03,1100.0,61.7836,61.7836,61.7283,61.7836,1100.0
2011-04-12 13:30:00,67.06,67.16,67.06,67.16,2500.0,61.8112,61.9034,61.8112,61.9034,2500.0
2011-04-12 14:00:00,67.14,67.34,67.14,67.16,4400.0,61.885,62.0693,61.885,61.9034,4400.0
2011-04-12 14:30:00,67.17,67.2,67.04,67.05,2500.0,61.9126,61.9403,61.7928,61.802,2500.0
2011-04-12 15:00:00,67.01,67.16,67.0,67.04,5400.0,61.7651,61.9034,61.7559,61.7928,5400.0
2011-04-12 15:30:00,67.04,67.06,66.9,66.93,15800.0,61.7928,61.8112,61.6637,61.6914,15800.0
2011-04-13 09:30:00,67.08,67.19,66.67,66.71,4100.0,61.8296,61.931,61.4517,61.4886,4100.0
2011-04-13 10:00:00,66.74,66.77,66.68,66.7,2500.0,61.5163,61.5439,61.461,61.4794,2500.0
2011-04-13 10:30:00,66.75,66.88,66.7,66.76,4100.0,61.5255,61.6453,61.4794,61.5347,4100.0
2011-04-13 11:00:00,66.8,66.8,66.5,66.5,3000.0,61.5716,61.5716,61.295,61.295,3000.0
2011-04-13 11:30:00,66.5,66.55,66.33,66.35,2500.0,61.295,61.3411,61.1383,61.1568,2500.0
2011-04-13 12:00:00,66.38,66.65,66.38,66.54,2400.0,61.1844,61.4333,61.1844,61.3319,2400.0
2011-04-13 12:30:00,66.46,66.46,66.1,66.1,3200.0,61.2582,61.2582,60.9264,60.9264,3200.0
2011-04-13 13:00:00,66.07,66.25,66.05,66.11,2700.0,60.8987,61.0646,60.8803,60.9356,2700.0
2011-04-13 13:30:00,66.12,66.16,65.98,66.02,3700.0,60.9448,60.9817,60.8157,60.8526,3700.0
2011-04-13 14:00:00,66.11,66.31,66.11,66.23,3800.0,60.9356,61.1199,60.9356,61.0462,3800.0
2011-04-13 14:30:00,66.24,66.59,66.21,66.59,4900.0,61.0554,61.378,61.0277,61.378,4900.0
2011-04-13 15:00:00,66.55,66.65,66.55,66.55,2400.0,61.3411,61.4333,61.3411,61.3411,2400.0
2011-04-13 15:30:00,66.58,66.65,66.42,66.5,14800.0,61.3688,61.4333,61.2213,61.295,14800.0
2011-04-14 09:30:00,66.06,66.12,65.76,66.12,3700.0,60.8895,60.9448,60.613,60.9448,3700.0
2011-04-14 10:00:00,66.1,66.32,66.0,66.32,4800.0,60.9264,61.1291,60.8342,61.1291,4800.0
2011-04-14 10:30:00,66.33,66.4,66.14,66.14,3700.0,61.1383,61.2029,60.9632,60.9632,3700.0
2011-04-14 11:00:00,66.13,66.15,65.97,65.97,2500.0,60.954,60.9724,60.8065,60.8065,2500.0
2011-04-14 11:30:00,66.0,66.14,65.88,66.14,3100.0,60.8342,60.9632,60.7236,60.9632,3100.0
2011-04-14 12:00:00,66.21,66.31,66.14,66.28,1300.0,61.0277,61.1199,60.9632,61.0923,1300.0
2011-04-14 12:30:00,66.36,66.47,66.36,66.42,18000.0,61.166,61.2674,61.166,61.2213,18000.0
2011-04-14 13:00:00,66.46,66.46,66.22,66.24,2000.0,61.2582,61.2582,61.037,61.0554,2000.0
2011-04-14 13:30:00,66.28,66.29,66.14,66.23,1200.0,61.0923,61.1015,60.9632,61.0462,1200.0
2011-04-14 14:00:00,66.26,66.45,66.26,66.41,1600.0,61.0738,61.249,61.0738,61.2121,1600.0
2011-04-14 14:30:00,66.42,66.43,66.33,66.33,5000.0,61.2213,61.2305,61.1383,61.1383,5000.0
2011-04-14 15:00:00,66.33,66.48,66.33,66.48,8400.0,61.1383,61.2766,61.1383,61.2766,8400.0
2011-04-14 15:30:00,66.48,66.56,66.38,66.44,13800.0,61.2766,61.3503,61.1844,61.2397,13800.0
2011-04-15 09:30:00,66.22,66.48,66.16,66.48,21900.0,61.037,61.2766,60.9817,61.2766,21900.0
2011-04-15 10:00:00,66.58,66.74,66.58,66.63,1600.0,61.3688,61.5163,61.3688,61.4149,1600.0
2011-04-15 10:30:00,66.65,66.65,66.44,66.52,4600.0,61.4333,61.4333,61.2397,61.3135,4600.0
2011-04-15 11:00:00,66.56,66.74,66.53,66.74,1200.0,61.3503,61.5163,61.3227,61.5163,1200.0
2011-04-15 11:30:00,66.77,67.18,66.77,67.08,5700.0,61.5439,61.9218,61.5439,61.8296,5700.0
2011-04-15 12:00:00,67.05,67.27,67.05,67.27,2000.0,61.802,62.0048,61.802,62.0048,2000.0
2011-04-15 12:30:00,67.29,67.35,67.2,67.29,4200.0,62.0232,62.0785,61.9403,62.0232,4200.0
2011-04-15 13:00:00,67.25,67.29,67.25,67.29,2000.0,61.9863,62.0232,61.9863,62.0232,2000.0
2011-04-15 13:30:00,67.31,67.39,67.3,67.35,3600.0,62.0416,62.1154,62.0324,62.0785,3600.0
2011-04-15 14:00:00,67.41,67.52,67.41,67.43,2300.0,62.1338,62.2352,62.1338,62.1523,2300.0
2011-04-15 14:30:00,67.48,67.58,67.42,67.48,3200.0,62.1983,62.2905,62.143,62.1983,3200.0
2011-04-15 15:00:00,67.49,67.54,67.4,67.43,3500.0,62.2076,62.2536,62.1246,62.1523,3500.0
2011-04-15 15:30:00,67.39,67.48,67.29,67.44,14200.0,62.1154,62.1983,62.0232,62.1615,14200.0
2011-04-18 09:30:00,66.68,66.68,66.1,66.38,4700.0,61.461,61.461,60.9264,61.1844,4700.0
2011-04-18 10:00:00,66.41,66.65,66.41,66.63,3700.0,61.2121,61.4333,61.2121,61.4149,3700.0
2011-04-18 10:30:00,66.53,66.53,66.41,66.41,1400.0,61.3227,61.3227,61.2121,61.2121,1400.0
2011-04-18 11:00:00,66.42,66.49,66.41,66.48,2000.0,61.2213,61.2858,61.2121,61.2766,2000.0
2011-04-18 11:30:00,66.53,66.58,66.43,66.5,3500.0,61.3227,61.3688,61.2305,61.295,3500.0
2011-04-18 12:00:00,66.46,66.51,66.42,66.51,2600.0,61.2582,61.3043,61.2213,61.3043,2600.0
2011-04-18 12:30:00,66.49,66.57,66.48,66.54,2900.0,61.2858,61.3596,61.2766,61.3319,2900.0
2011-04-18 13:00:00,66.5,66.55,66.43,66.49,3600.0,61.295,61.3411,61.2305,61.2858,3600.0
2011-04-18 13:30:00,66.45,66.5,66.41,66.45,1200.0,61.249,61.295,61.2121,61.249,1200.0
2011-04-18 14:00:00,66.44,66.46,66.35,66.35,2800.0,61.2397,61.2582,61.1568,61.1568,2800.0
2011-04-18 14:30:00,66.36,66.48,66.34,66.44,3400.0,61.166,61.2766,61.1476,61.2397,3400.0
2011-04-18 15:00:00,66.45,66.67,66.4,66.58,4600.0,61.249,61.4517,61.2029,61.3688,4600.0
2011-04-18 15:30:00,66.58,66.6,66.22,66.55,18100.0,61.3688,61.3872,61.037,61.3411,18100.0
2011-04-19 09:30:00,66.78,66.9,66.77,66.79,4200.0,61.5531,61.6637,61.5439,61.5623,4200.0
2011-04-19 10:00:00,66.86,66.86,66.64,66.69,2900.0,61.6269,61.6269,61.4241,61.4702,2900.0
2011-04-19 10:30:00,66.61,66.61,66.34,66.34,2300.0,61.3964,61.3964,61.1476,61.1476,2300.0
2011-04-19 11:00:00,66.24,66.28,65.88,65.88,4200.0,61.0554,61.0923,60.7236,60.7236,4200.0
2011-04-19 11:30:00,65.94,66.15,65.94,66.09,3100.0,60.7789,60.9724,60.7789,60.9171,3100.0
2011-04-19 12:00:00,66.11,66.16,65.9,65.9,1500.0,60.9356,60.9817,60.742,60.742,1500.0
2011-04-19 12:30:00,65.94,66.0,65.82,66.0,2400.0,60.7789,60.8342,60.6683,60.8342,2400.0
2011-04-19 13:00:00,65.98,65.99,65.93,65.98,1400.0,60.8157,60.825,60.7697,60.8157,1400.0
2011-04-19 13:30:00,65.95,66.18,65.95,66.12,6300.0,60.7881,61.0001,60.7881,60.9448,6300.0
2011-04-19 14:00:00,66.14,66.14,66.05,66.05,3000.0,60.9632,60.9632,60.8803,60.8803,3000.0
2011-04-19 14:30:00,66.09,66.15,66.06,66.11,4200.0,60.9171,60.9724,60.8895,60.9356,4200.0
2011-04-19 15:00:00,66.14,66.26,66.13,66.26,7200.0,60.9632,61.0738,60.954,61.0738,7200.0
2011-04-19 15:30:00,66.28,66.35,66.21,66.26,10200.0,61.0923,61.1568,61.0277,61.0738,10200.0
2011-04-20 09:30:00,67.16,67.16,66.73,66.74,4200.0,61.9034,61.9034,61.507,61.5163,4200.0
2011-04-20 10:00:00,66.68,66.88,66.67,66.88,2000.0,61.461,61.6453,61.4517,61.6453,2000.0
2011-04-20 10:30:00,66.89,66.94,66.83,66.9,1000.0,61.6545,61.7006,61.5992,61.6637,1000.0
2011-04-20 11:00:00,66.97,67.05,66.92,67.05,2500.0,61.7283,61.802,61.6822,61.802,2500.0
2011-04-20 11:30:00,67.02,67.11,67.0,67.09,3100.0,61.7743,61.8573,61.7559,61.8389,3100.0
2011-04-20 12:00:00,67.01,67.14,66.91,66.91,1900.0,61.7651,61.885,61.673,61.673,1900.0
2011-04-20 12:30:00,67.02,67.02,66.89,66.89,1400.0,61.7743,61.7743,61.6545,61.6545,1400.0
2011-04-20 13:00:00,66.96,67.0,66.86,66.97,2500.0,61.719,61.7559,61.6269,61.7283,2500.0
2011-04-20 13:30:00,66.87,66.98,66.82,66.98,800.0,61.6361,61.7375,61.59,61.7375,800.0
2011-04-20 14:00:00,66.91,67.0,66.89,66.97,1500.0,61.673,61.7559,61.6545,61.7283,1500.0
2011-04-20 14:30:00,66.95,67.14,66.95,67.02,1800.0,61.7098,61.885,61.7098,61.7743,1800.0
2011-04-20 15:00:00,67.02,67.14,66.97,67.11,3400.0,61.7743,61.885,61.7283,61.8573,3400.0
2011-04-20 15:30:00,67.14,67.38,67.1,67.35,17600.0,61.885,62.1062,61.8481,62.0785,17600.0
2011-04-21 09:30:00,67.78,67.81,67.68,67.79,4400.0,62.4749,62.5025,62.3827,62.4841,4400.0
2011-04-21 10:00:00,67.81,67.81,67.52,67.58,6400.0,62.5025,62.5025,62.2352,62.2905,6400.0
2011-04-21 10:30:00,67.59,67.63,67.53,67.62,2000.0,62.2997,62.3366,62.2444,62.3274,2000.0
2011-04-21 11:00:00,67.65,67.65,67.56,67.62,2900.0,62.355,62.355,62.2721,62.3274,2900.0
2011-04-21 11:30:00,67.57,67.66,67.55,67.66,4000.0,62.2813,62.3642,62.2629,62.3642,4000.0
2011-04-21 12:00:00,67.62,67.66,67.61,67.61,3000.0,62.3274,62.3642,62.3182,62.3182,3000.0
2011-04-21 12:30:00,67.62,67.65,67.58,67.61,1700.0,62.3274,62.355,62.2905,62.3182,1700.0
2011-04-21 13:00:00,67.6,67.6,67.53,67.53,1600.0,62.3089,62.3089,62.2444,62.2444,1600.0
2011-04-21 13:30:00,67.5,67.5,67.38,67.38,2600.0,62.2168,62.2168,62.1062,62.1062,2600.0
2011-04-21 14:00:00,67.4,67.44,67.36,67.37,3100.0,62.1246,62.1615,62.0877,62.0969,3100.0
2011-04-21 14:30:00,67.39,67.5,67.39,67.5,3200.0,62.1154,62.2168,62.1154,62.2168,3200.0
2011-04-21 15:00:00,67.48,67.51,67.42,67.49,5900.0,62.1983,62.226,62.143,62.2076,5900.0
2011-04-21 15:30:00,67.48,67.6,67.43,67.53,12100.0,62.1983,62.3089,62.1523,62.2444,12100.0
2011-04-25 09:30:00,67.33,67.33,66.93,67.09,2600.0,62.0601,62.0601,61.6914,61.8389,2600.0
2011-04-25 10:00:00,67.13,67.13,66.77,67.02,5900.0,61.8757,61.8757,61.5439,61.7743,5900.0
2011-04-25 10:30:00,66.93,66.94,66.56,66.56,4000.0,61.6914,61.7006,61.3503,61.3503,4000.0
2011-04-25 11:00:00,66.51,66.51,66.23,66.34,3700.0,61.3043,61.3043,61.0462,61.1476,3700.0
2011-04-25 11:30:00,66.31,66.34,66.2,66.34,11300.0,61.1199,61.1476,61.0185,61.1476,11300.0
2011-04-25 12:00:00,66.33,66.43,66.29,66.29,3400.0,61.1383,61.2305,61.1015,61.1015,3400.0
2011-04-25 12:30:00,66.29,66.3,66.01,66.05,6100.0,61.1015,61.1107,60.8434,60.8803,6100.0
2011-04-25 13:00:00,66.05,66.28,66.04,66.24,8100.0,60.8803,61.0923,60.871,61.0554,8100.0
2011-04-25 13:30:00,66.24,66.39,66.24,66.32,5600.0,61.0554,61.1937,61.0554,61.1291,5600.0
2011-04-25 14:00:00,66.33,66.44,66.3,66.32,2400.0,61.1383,61.2397,61.1107,61.1291,2400.0
2011-04-25 14:30:00,66.34,66.46,66.34,66.46,2100.0,61.1476,61.2582,61.1476,61.2582,2100.0
2011-04-25 15:00:00,66.45,66.53,66.45,66.53,3800.0,61.249,61.3227,61.249,61.3227,3800.0
2011-04-25 15:30:00,66.56,66.86,66.56,66.86,12300.0,61.3503,61.6269,61.3503,61.6269,12300.0
2011-04-26 09:30:00,69.48,71.26,68.69,70.74,63300.0,64.0418,65.6825,63.3136,65.2032,63300.0
2011-04-26 10:00:00,70.67,71.1,70.52,70.96,49100.0,65.1387,65.535,65.0004,65.406,49100.0
2011-04-26 10:30:00,70.91,71.31,70.9,71.18,33800.0,65.3599,65.7286,65.3507,65.6087,33800.0
2011-04-26 11:00:00,71.17,71.52,70.69,70.86,27900.0,65.5995,65.9221,65.1571,65.3138,27900.0
2011-04-26 11:30:00,70.93,71.13,70.93,70.98,9900.0,65.3783,65.5627,65.3783,65.4244,9900.0
2011-04-26 12:00:00,70.98,71.2,70.94,70.94,11100.0,65.4244,65.6272,65.3875,65.3875,11100.0
2011-04-26 12:30:00,70.94,71.0,70.62,70.66,7900.0,65.3875,65.4428,65.0926,65.1294,7900.0
2011-04-26 13:00:00,70.58,70.58,70.35,70.5,12500.0,65.0557,65.0557,64.8437,64.982,12500.0
2011-04-26 13:30:00,70.48,70.51,70.27,70.28,9800.0,64.9635,64.9912,64.77,64.7792,9800.0
2011-04-26 14:00:00,70.28,70.28,69.77,69.87,9300.0,64.7792,64.7792,64.3091,64.4013,9300.0
2011-04-26 14:30:00,69.81,69.83,69.54,69.59,11400.0,64.346,64.3644,64.0971,64.1432,11400.0
2011-04-26 15:00:00,69.55,69.59,69.42,69.43,11700.0,64.1063,64.1432,63.9865,63.9957,11700.0
2011-04-26 15:30:00,69.43,69.55,69.37,69.5,23300.0,63.9957,64.1063,63.9404,64.0602,23300.0
2011-04-27 09:30:00,69.47,70.0,69.47,69.99,6500.0,64.0326,64.5211,64.0326,64.5119,6500.0
2011-04-27 10:00:00,70.0,70.26,69.89,70.11,9100.0,64.5211,64.7607,64.4197,64.6225,9100.0
2011-04-27 10:30:00,70.13,70.16,69.96,69.99,4300.0,64.6409,64.6686,64.4842,64.5119,4300.0
2011-04-27 11:00:00,69.97,70.15,69.96,70.06,5500.0,64.4934,64.6594,64.4842,64.5764,5500.0
2011-04-27 11:30:00,70.06,70.17,70.01,70.17,2700.0,64.5764,64.6778,64.5303,64.6778,2700.0
2011-04-27 12:00:00,70.15,70.16,70.1,70.14,4300.0,64.6594,64.6686,64.6133,64.6501,4300.0
2011-04-27 12:30:00,70.11,70.39,70.1,70.39,5300.0,64.6225,64.8806,64.6133,64.8806,5300.0
2011-04-27 13:00:00,70.39,70.4,70.2,70.27,3900.0,64.8806,64.8898,64.7054,64.77,3900.0
2011-04-27 13:30:00,70.24,70.41,70.24,70.35,2800.0,64.7423,64.899,64.7423,64.8437,2800.0
2011-04-27 14:00:00,70.41,70.45,70.28,70.43,6600.0,64.899,64.9359,64.7792,64.9174,6600.0
2011-04-27 14:30:00,70.43,70.5,70.41,70.47,18600.0,64.9174,64.982,64.899,64.9543,18600.0
2011-04-27 15:00:00,70.46,70.47,70.39,70.42,7200.0,64.9451,64.9543,64.8806,64.9082,7200.0
2011-04-27 15:30:00,70.42,70.5,70.35,70.4,36500.0,64.9082,64.982,64.8437,64.8898,36500.0
2011-04-28 09:30:00,70.4,70.79,70.38,70.5,3100.0,64.8898,65.2493,64.8714,64.982,3100.0
2011-04-28 10:00:00,70.49,70.52,70.23,70.28,3200.0,64.9727,65.0004,64.7331,64.7792,3200.0
2011-04-28 10:30:00,70.28,70.31,70.16,70.3,2600.0,64.7792,64.8068,64.6686,64.7976,2600.0
2011-04-28 11:00:00,70.4,70.47,70.38,70.47,3900.0,64.8898,64.9543,64.8714,64.9543,3900.0
2011-04-28 11:30:00,70.38,70.5,70.38,70.48,3500.0,64.8714,64.982,64.8714,64.9635,3500.0
2011-04-28 12:00:00,70.48,70.5,70.44,70.49,3700.0,64.9635,64.982,64.9267,64.9727,3700.0
2011-04-28 12:30:00,70.47,70.48,70.4,70.41,2000.0,64.9543,64.9635,64.8898,64.899,2000.0
2011-04-28 13:00:00,70.4,70.47,70.34,70.41,6400.0,64.8898,64.9543,64.8345,64.899,6400.0
2011-04-28 13:30:00,70.43,70.49,70.42,70.44,4800.0,64.9174,64.9727,64.9082,64.9267,4800.0
2011-04-28 14:00:00,70.48,70.49,70.45,70.48,1600.0,64.9635,64.9727,64.9359,64.9635,1600.0
2011-04-28 14:30:00,70.47,70.5,70.44,70.47,7300.0,64.9543,64.982,64.9267,64.9543,7300.0
2011-04-28 15:00:00,70.49,70.5,70.46,70.49,6400.0,64.9727,64.982,64.9451,64.9727,6400.0
2011-04-28 15:30:00,70.49,70.62,70.42,70.56,28000.0,64.9727,65.0926,64.9082,65.0373,28000.0
2011-04-29 09:30:00,70.79,70.79,70.01,70.01,4300.0,65.2493,65.2493,64.5303,64.5303,4300.0
2011-04-29 10:00:00,70.08,70.18,69.69,69.89,14100.0,64.5948,64.687,64.2354,64.4197,14100.0
2011-04-29 10:30:00,69.79,69.82,69.71,69.78,11800.0,64.3275,64.3552,64.2538,64.3183,11800.0
2011-04-29 11:00:00,69.79,69.84,69.38,69.38,16800.0,64.3275,64.3736,63.9496,63.9496,16800.0
2011-04-29 11:30:00,69.39,69.39,68.91,69.33,17400.0,63.9588,63.9588,63.5164,63.9035,17400.0
2011-04-29 12:00:00,69.32,69.32,69.18,69.26,4200.0,63.8943,63.8943,63.7653,63.839,4200.0
2011-04-29 12:30:00,69.25,69.35,69.15,69.21,5600.0,63.8298,63.922,63.7376,63.7929,5600.0
2011-04-29 13:00:00,69.2,69.26,69.13,69.25,3800.0,63.7837,63.839,63.7192,63.8298,3800.0
2011-04-29 13:30:00,69.28,69.36,69.11,69.24,23300.0,63.8575,63.9312,63.7008,63.8206,23300.0
2011-04-29 14:00:00,69.28,69.42,69.14,69.42,9400.0,63.8575,63.9865,63.7284,63.9865,9400.0
2011-04-29 14:30:00,69.43,69.8,69.43,69.73,19100.0,63.9957,64.3368,63.9957,64.2722,19100.0
2011-04-29 15:00:00,69.67,69.8,69.67,69.78,14800.0,64.2169,64.3368,64.2169,64.3183,14800.0
2011-04-29 15:30:00,69.72,69.8,69.6,69.66,23200.0,64.263,64.3368,64.1524,64.2077,23200.0
2011-05-02 09:30:00,69.23,69.79,67.59,69.25,13300.0,63.8114,64.3275,62.2997,63.8298,13300.0
2011-05-02 10:00:00,69.28,69.37,69.2,69.37,5500.0,63.8575,63.9404,63.7837,63.9404,5500.0
2011-05-02 10:30:00,69.35,69.44,69.3,69.38,6300.0,63.922,64.0049,63.8759,63.9496,6300.0
2011-05-02 11:00:00,69.35,69.37,69.19,69.35,5800.0,63.922,63.9404,63.7745,63.922,5800.0
2011-05-02 11:30:00,69.36,69.36,69.24,69.24,3400.0,63.9312,63.9312,63.8206,63.8206,3400.0
2011-05-02 12:00:00,69.24,69.25,69.09,69.09,4000.0,63.8206,63.8298,63.6823,63.6823,4000.0
2011-05-02 12:30:00,69.04,69.09,68.96,68.98,3100.0,63.6362,63.6823,63.5625,63.5809,3100.0
2011-05-02 13:00:00,68.98,68.98,68.92,68.94,3000.0,63.5809,63.5809,63.5256,63.5441,3000.0
2011-05-02 13:30:00,68.96,69.03,68.81,68.84,5900.0,63.5625,63.627,63.4242,63.4519,5900.0
2011-05-02 14:00:00,68.93,68.93,68.81,68.81,3000.0,63.5348,63.5348,63.4242,63.4242,3000.0
2011-05-02 14:30:00,68.85,68.97,68.8,68.81,5600.0,63.4611,63.5717,63.415,63.4242,5600.0
2011-05-02 15:00:00,68.87,68.98,68.85,68.9,4800.0,63.4795,63.5809,63.4611,63.5072,4800.0
2011-05-02 15:30:00,68.89,68.99,68.76,68.77,26000.0,63.498,63.5902,63.3782,63.3874,26000.0
2011-05-03 09:30:00,68.63,69.12,68.43,69.1,22900.0,63.2583,63.71,63.074,63.6915,22900.0
2011-05-03 10:00:00,69.12,69.32,69.12,69.23,10500.0,63.71,63.8943,63.71,63.8114,10500.0
2011-05-03 10:30:00,69.19,69.19,69.0,69.0,15000.0,63.7745,63.7745,63.5994,63.5994,15000.0
2011-05-03 11:00:00,69.02,69.23,69.0,69.11,7000.0,63.6178,63.8114,63.5994,63.7008,7000.0
2011-05-03 11:30:00,69.12,69.17,69.11,69.16,6700.0,63.71,63.7561,63.7008,63.7468,6700.0
2011-05-03 12:00:00,69.17,69.3,69.17,69.25,9300.0,63.7561,63.8759,63.7561,63.8298,9300.0
2011-05-03 12:30:00,69.27,69.31,69.26,69.29,2200.0,63.8482,63.8851,63.839,63.8667,2200.0
2011-05-03 13:00:00,69.3,69.35,69.28,69.28,5500.0,63.8759,63.922,63.8575,63.8575,5500.0
2011-05-03 13:30:00,69.26,69.5,69.17,69.5,6400.0,63.839,64.0602,63.7561,64.0602,6400.0
2011-05-03 14:00:00,69.51,69.62,69.49,69.59,5800.0,64.0695,64.1708,64.051,64.1432,5800.0
2011-05-03 14:30:00,69.63,69.63,69.48,69.59,5500.0,64.1801,64.1801,64.0418,64.1432,5500.0
2011-05-03 15:00:00,69.57,69.59,69.51,69.53,3100.0,64.1248,64.1432,64.0695,64.0879,3100.0
2011-05-03 15:30:00,69.58,69.75,69.52,69.68,23400.0,64.134,64.2907,64.0787,64.2261,23400.0
2011-05-04 09:30:00,69.78,70.18,69.47,69.84,8000.0,64.3183,64.687,64.0326,64.3736,8000.0
2011-05-04 10:00:00,69.86,69.86,69.46,69.61,5100.0,64.3921,64.3921,64.0234,64.1616,5100.0
2011-05-04 10:30:00,69.6,69.72,69.25,69.47,8600.0,64.1524,64.263,63.8298,64.0326,8600.0
2011-05-04 11:00:00,69.43,69.57,69.31,69.43,8300.0,63.9957,64.1248,63.8851,63.9957,8300.0
2011-05-04 11:30:00,69.45,69.52,69.26,69.47,8500.0,64.0141,64.0787,63.839,64.0326,8500.0
2011-05-04 12:00:00,69.49,69.55,69.28,69.28,7300.0,64.051,64.1063,63.8575,63.8575,7300.0
2011-05-04 12:30:00,69.28,69.32,69.11,69.17,3800.0,63.8575,63.8943,63.7008,63.7561,3800.0
2011-05-04 13:00:00,69.21,69.35,69.17,69.3,3800.0,63.7929,63.922,63.7561,63.8759,3800.0
2011-05-04 13:30:00,69.33,69.66,69.33,69.61,4700.0,63.9035,64.2077,63.9035,64.1616,4700.0
2011-05-04 14:00:00,69.57,69.77,69.37,69.71,6800.0,64.1248,64.3091,63.9404,64.2538,6800.0
2011-05-04 14:30:00,69.71,69.94,69.67,69.85,15200.0,64.2538,64.4658,64.2169,64.3828,15200.0
2011-05-04 15:00:00,69.81,69.86,69.64,69.76,13000.0,64.346,64.3921,64.1893,64.2999,13000.0
2011-05-04 15:30:00,69.74,70.0,69.64,69.89,55600.0,64.2814,64.5211,64.1893,64.4197,55600.0
2011-05-05 09:30:00,69.53,70.01,69.53,69.74,6300.0,64.0879,64.5303,64.0879,64.2814,6300.0
2011-05-05 10:00:00,69.77,70.31,69.77,70.28,15300.0,64.3091,64.8068,64.3091,64.7792,15300.0
2011-05-05 10:30:00,70.31,70.82,70.29,70.82,12200.0,64.8068,65.2769,64.7884,65.2769,12200.0
2011-05-05 11:00:00,70.79,71.11,70.79,71.05,12800.0,65.2493,65.5442,65.2493,65.4889,12800.0
2011-05-05 11:30:00,70.99,71.54,70.99,71.53,12200.0,65.4336,65.9406,65.4336,65.9313,12200.0
2011-05-05 12:00:00,71.61,71.61,71.35,71.44,8800.0,66.0051,66.0051,65.7654,65.8484,8800.0
2011-05-05 12:30:00,71.45,71.48,71.04,71.14,5600.0,65.8576,65.8853,65.4797,65.5719,5600.0
2011-05-05 13:00:00,71.05,71.09,70.89,70.96,5400.0,65.4889,65.5258,65.3414,65.406,5400.0
2011-05-05 13:30:00,71.04,71.11,70.87,71.0,7800.0,65.4797,65.5442,65.323,65.4428,7800.0
2011-05-05 14:00:00,71.04,71.09,70.92,71.06,6800.0,65.4797,65.5258,65.3691,65.4981,6800.0
2011-05-05 14:30:00,71.06,71.23,71.03,71.22,11600.0,65.4981,65.6548,65.4705,65.6456,11600.0
2011-05-05 15:00:00,71.23,71.31,70.31,70.32,14600.0,65.6548,65.7286,64.8068,64.8161,14600.0
2011-05-05 15:30:00,70.3,70.92,70.25,70.81,35200.0,64.7976,65.3691,64.7515,65.2677,35200.0
2011-05-06 09:30:00,71.3,72.13,71.18,71.61,13800.0,65.7193,66.4844,65.6087,66.0051,13800.0
2011-05-06 10:00:00,71.66,71.7,71.53,71.68,15100.0,66.0512,66.088,65.9313,66.0696,15100.0
2011-05-06 10:30:00,71.67,71.75,71.5,71.56,20600.0,66.0604,66.1341,65.9037,65.959,20600.0
2011-05-06 11:00:00,71.54,71.75,71.54,71.75,9000.0,65.9406,66.1341,65.9406,66.1341,9000.0
2011-05-06 11:30:00,71.74,71.98,71.74,71.89,13200.0,66.1249,66.3461,66.1249,66.2632,13200.0
2011-05-06 12:00:00,71.94,71.94,71.41,71.54,9300.0,66.3093,66.3093,65.8207,65.9406,9300.0
2011-05-06 12:30:00,71.54,71.57,71.26,71.29,6800.0,65.9406,65.9682,65.6825,65.7101,6800.0
2011-05-06 13:00:00,71.39,71.59,71.2,71.25,5100.0,65.8023,65.9866,65.6272,65.6733,5100.0
2011-05-06 13:30:00,71.23,71.27,71.04,71.04,2300.0,65.6548,65.6917,65.4797,65.4797,2300.0
2011-05-06 14:00:00,71.03,71.11,70.85,70.88,10600.0,65.4705,65.5442,65.3046,65.3322,10600.0
2011-05-06 14:30:00,70.77,70.9,70.45,70.72,6500.0,65.2308,65.3507,64.9359,65.1847,6500.0
2011-05-06 15:00:00,70.67,71.09,70.67,71.02,9000.0,65.1387,65.5258,65.1387,65.4613,9000.0
2011-05-06 15:30:00,71.03,71.46,71.02,71.22,22300.0,65.4705,65.8668,65.4613,65.6456,22300.0
2011-05-09 09:30:00,70.97,71.24,70.73,71.06,4000.0,65.4152,65.664,65.194,65.4981,4000.0
2011-05-09 10:00:00,71.01,71.07,70.84,71.01,6100.0,65.452,65.5073,65.2954,65.452,6100.0
2011-05-09 10:30:00,70.9,71.13,70.9,71.08,3100.0,65.3507,65.5627,65.3507,65.5166,3100.0
2011-05-09 11:00:00,71.1,71.6,71.1,71.6,5000.0,65.535,65.9959,65.535,65.9959,5000.0
2011-05-09 11:30:00,71.61,71.73,71.49,71.73,6000.0,66.0051,66.1157,65.8945,66.1157,6000.0
2011-05-09 12:00:00,71.69,71.92,71.63,71.9,3100.0,66.0788,66.2908,66.0235,66.2724,3100.0
2011-05-09 12:30:00,71.93,72.02,71.89,71.96,4800.0,66.3,66.383,66.2632,66.3277,4800.0
2011-05-09 13:00:00,71.92,72.0,71.73,71.77,4200.0,66.2908,66.3646,66.1157,66.1526,4200.0
2011-05-09 13:30:00,71.81,71.81,71.68,71.76,1800.0,66.1894,66.1894,66.0696,66.1433,1800.0
2011-05-09 14:00:00,71.72,71.74,71.42,71.42,5500.0,66.1065,66.1249,65.83,65.83,5500.0
2011-05-09 14:30:00,71.55,71.69,71.54,71.54,1300.0,65.9498,66.0788,65.9406,65.9406,1300.0
2011-05-09 15:00:00,71.53,71.58,71.41,71.54,11200.0,65.9313,65.9774,65.8207,65.9406,11200.0
2011-05-09 15:30:00,71.54,71.66,71.42,71.56,12700.0,65.9406,66.0512,65.83,65.959,12700.0
2011-05-10 09:30:00,71.92,72.19,71.89,72.19,1500.0,66.2908,66.5397,66.2632,66.5397,1500.0
2011-05-10 10:00:00,72.25,72.25,71.63,71.86,6600.0,66.595,66.595,66.0235,66.2355,6600.0
2011-05-10 10:30:00,71.84,71.92,71.83,71.92,3000.0,66.2171,66.2908,66.2079,66.2908,3000.0
2011-05-10 11:00:00,72.01,72.01,71.84,71.84,1100.0,66.3738,66.3738,66.2171,66.2171,1100.0
2011-05-10 11:30:00,71.83,72.05,71.78,71.95,1500.0,66.2079,66.4106,66.1618,66.3185,1500.0
2011-05-10 12:00:00,71.91,72.07,71.91,71.95,1200.0,66.2816,66.4291,66.2816,66.3185,1200.0
2011-05-10 12:30:00,71.97,72.03,71.94,71.97,700.0,66.3369,66.3922,66.3093,66.3369,700.0
2011-05-10 13:00:00,71.94,71.99,71.94,71.95,600.0,66.3093,66.3553,66.3093,66.3185,600.0
2011-05-10 13:30:00,71.91,72.06,71.74,71.83,2500.0,66.2816,66.4199,66.1249,66.2079,2500.0
2011-05-10 14:00:00,71.84,71.94,71.73,71.82,4300.0,66.2171,66.3093,66.1157,66.1986,4300.0
2011-05-10 14:30:00,71.85,71.99,71.72,71.86,7100.0,66.2263,66.3553,66.1065,66.2355,7100.0
2011-05-10 15:00:00,71.91,71.98,71.84,71.89,9900.0,66.2816,66.3461,66.2171,66.2632,9900.0
2011-05-10 15:30:00,71.94,72.09,71.69,72.01,17500.0,66.3093,66.4475,66.0788,66.3738,17500.0
2011-05-11 09:30:00,71.76,71.79,71.48,71.52,4000.0,66.1433,66.171,65.8853,65.9221,4000.0
2011-05-11 10:00:00,71.54,71.59,71.18,71.18,13400.0,65.9406,65.9866,65.6087,65.6087,13400.0
2011-05-11 10:30:00,71.24,71.25,71.0,71.03,6000.0,65.664,65.6733,65.4428,65.4705,6000.0
2011-05-11 11:00:00,71.04,71.07,70.92,70.92,3100.0,65.4797,65.5073,65.3691,65.3691,3100.0
2011-05-11 11:30:00,70.97,71.02,70.78,70.82,3400.0,65.4152,65.4613,65.24,65.2769,3400.0
2011-05-11 12:00:00,70.83,70.83,70.39,70.39,5200.0,65.2861,65.2861,64.8806,64.8806,5200.0
2011-05-11 12:30:00,70.41,70.5,70.25,70.33,4700.0,64.899,64.982,64.7515,64.8253,4700.0
2011-05-11 13:00:00,70.42,70.45,70.21,70.21,1900.0,64.9082,64.9359,64.7147,64.7147,1900.0
2011-05-11 13:30:00,70.24,70.3,70.11,70.28,6000.0,64.7423,64.7976,64.6225,64.7792,6000.0
2011-05-11 14:00:00,70.27,70.42,70.24,70.39,5500.0,64.77,64.9082,64.7423,64.8806,5500.0
2011-05-11 14:30:00,70.37,70.45,70.26,70.33,6400.0,64.8621,64.9359,64.7607,64.8253,6400.0
2011-05-11 15:00:00,70.33,70.52,70.27,70.52,3900.0,64.8253,65.0004,64.77,65.0004,3900.0
2011-05-11 15:30:00,70.59,70.69,70.28,70.56,14300.0,65.0649,65.1571,64.7792,65.0373,14300.0
2011-05-12 09:30:00,70.24,70.3,69.87,69.93,4500.0,64.7423,64.7976,64.4013,64.4566,4500.0
2011-05-12 10:00:00,70.03,70.63,70.03,70.51,2700.0,64.5487,65.1018,64.5487,64.9912,2700.0
2011-05-12 10:30:00,70.5,70.5,70.33,70.39,1600.0,64.982,64.982,64.8253,64.8806,1600.0
2011-05-12 11:00:00,70.36,70.69,70.34,70.64,2400.0,64.8529,65.1571,64.8345,65.111,2400.0
2011-05-12 11:30:00,70.74,71.02,70.74,71.02,1800.0,65.2032,65.4613,65.2032,65.4613,1800.0
2011-05-12 12:00:00,70.93,71.28,70.9,71.28,2800.0,65.3783,65.7009,65.3507,65.7009,2800.0
2011-05-12 12:30:00,71.24,71.28,71.15,71.22,2100.0,65.664,65.7009,65.5811,65.6456,2100.0
2011-05-12 13:00:00,71.22,71.22,71.03,71.1,6000.0,65.6456,65.6456,65.4705,65.535,6000.0
2011-05-12 13:30:00,71.12,71.31,70.97,71.11,6800.0,65.5534,65.7286,65.4152,65.5442,6800.0
2011-05-12 14:00:00,71.13,71.16,71.01,71.02,2200.0,65.5627,65.5903,65.452,65.4613,2200.0
2011-05-12 14:30:00,71.0,71.15,70.9,71.03,6700.0,65.4428,65.5811,65.3507,65.4705,6700.0
2011-05-12 15:00:00,71.11,71.19,71.09,71.09,4900.0,65.5442,65.618,65.5258,65.5258,4900.0
2011-05-12 15:30:00,71.11,71.41,71.1,71.25,9900.0,65.5442,65.8207,65.535,65.6733,9900.0
2011-05-13 09:30:00,71.39,71.39,71.02,71.05,2700.0,65.8023,65.8023,65.4613,65.4889,2700.0
2011-05-13 10:00:00,71.03,71.08,70.86,70.86,1000.0,65.4705,65.5166,65.3138,65.3138,1000.0
2011-05-13 10:30:00,70.91,71.04,70.91,70.98,1600.0,65.3599,65.4797,65.3599,65.4244,1600.0
2011-05-13 11:00:00,70.96,70.96,70.41,70.45,2700.0,65.406,65.406,64.899,64.9359,2700.0
2011-05-13 11:30:00,70.45,70.49,70.22,70.22,5100.0,64.9359,64.9727,64.7239,64.7239,5100.0
2011-05-13 12:00:00,70.29,70.29,69.85,69.9,2800.0,64.7884,64.7884,64.3828,64.4289,2800.0
2011-05-13 12:30:00,69.94,70.11,69.92,70.07,1900.0,64.4658,64.6225,64.4474,64.5856,1900.0
2011-05-13 13:00:00,70.08,70.12,70.03,70.04,1700.0,64.5948,64.6317,64.5487,64.558,1700.0
2011-05-13 13:30:00,69.99,70.0,69.87,69.88,2400.0,64.5119,64.5211,64.4013,64.4105,2400.0
2011-05-13 14:00:00,69.92,70.0,69.86,69.96,2600.0,64.4474,64.5211,64.3921,64.4842,2600.0
2011-05-13 14:30:00,69.99,70.24,69.99,70.09,2900.0,64.5119,64.7423,64.5119,64.6041,2900.0
2011-05-13 15:00:00,70.08,70.24,70.07,70.22,3000.0,64.5948,64.7423,64.5856,64.7239,3000.0
2011-05-13 15:30:00,70.25,70.4,70.16,70.25,7100.0,64.7515,64.8898,64.6686,64.7515,7100.0
2011-05-16 09:30:00,69.91,69.91,69.51,69.6,3300.0,64.4381,64.4381,64.0695,64.1524,3300.0
2011-05-16 10:00:00,69.69,69.87,69.63,69.63,2600.0,64.2354,64.4013,64.1801,64.1801,2600.0
2011-05-16 10:30:00,69.63,69.8,69.6,69.8,1900.0,64.1801,64.3368,64.1524,64.3368,1900.0
2011-05-16 11:00:00,69.86,69.9,69.81,69.81,1600.0,64.3921,64.4289,64.346,64.346,1600.0
2011-05-16 11:30:00,69.83,69.84,69.35,69.39,7700.0,64.3644,64.3736,63.922,63.9588,7700.0
2011-05-16 12:00:00,69.31,69.34,69.2,69.27,5300.0,63.8851,63.9128,63.7837,63.8482,5300.0
2011-05-16 12:30:00,69.33,69.42,69.03,69.08,6700.0,63.9035,63.9865,63.627,63.6731,6700.0
2011-05-16 13:00:00,69.03,69.03,68.81,68.93,5600.0,63.627,63.627,63.4242,63.5348,5600.0
2011-05-16 13:30:00,68.92,69.09,68.92,69.01,2700.0,63.5256,63.6823,63.5256,63.6086,2700.0
2011-05-16 14:00:00,69.02,69.27,69.02,69.09,4700.0,63.6178,63.8482,63.6178,63.6823,4700.0
2011-05-16 14:30:00,69.14,69.14,68.81,68.86,6200.0,63.7284,63.7284,63.4242,63.4703,6200.0
2011-05-16 15:00:00,68.91,69.01,68.86,68.94,9000.0,63.5164,63.6086,63.4703,63.5441,9000.0
2011-05-16 15:30:00,68.92,69.03,68.87,68.88,17000.0,63.5256,63.627,63.4795,63.4888,17000.0
2011-05-17 09:30:00,68.68,68.78,68.26,68.74,6200.0,63.3044,63.3966,62.9173,63.3597,6200.0
2011-05-17 10:00:00,68.72,68.86,68.72,68.86,2400.0,63.3413,63.4703,63.3413,63.4703,2400.0
2011-05-17 10:30:00,68.95,68.95,68.55,68.64,4600.0,63.5533,63.5533,63.1846,63.2675,4600.0
2011-05-17 11:00:00,68.64,68.73,68.53,68.73,4200.0,63.2675,63.3505,63.1662,63.3505,4200.0
2011-05-17 11:30:00,68.68,68.68,68.53,68.55,1700.0,63.3044,63.3044,63.1662,63.1846,1700.0
2011-05-17 12:00:00,68.56,68.73,68.56,68.64,1600.0,63.1938,63.3505,63.1938,63.2675,1600.0
2011-05-17 12:30:00,68.59,68.74,68.59,68.62,1800.0,63.2215,63.3597,63.2215,63.2491,1800.0
2011-05-17 13:00:00,68.62,68.67,68.51,68.67,2300.0,63.2491,63.2952,63.1477,63.2952,2300.0
2011-05-17 13:30:00,68.75,68.75,68.53,68.53,2000.0,63.3689,63.3689,63.1662,63.1662,2000.0
2011-05-17 14:00:00,68.56,68.66,68.45,68.51,2400.0,63.1938,63.286,63.0924,63.1477,2400.0
2011-05-17 14:30:00,68.51,68.6,68.47,68.58,4400.0,63.1477,63.2307,63.1109,63.2122,4400.0
2011-05-17 15:00:00,68.64,68.64,68.36,68.51,6800.0,63.2675,63.2675,63.0095,63.1477,6800.0
2011-05-17 15:30:00,68.48,68.52,68.37,68.45,11400.0,63.1201,63.1569,63.0187,63.0924,11400.0
2011-05-18 09:30:00,68.56,68.69,68.34,68.51,1500.0,63.1938,63.3136,62.991,63.1477,1500.0
2011-05-18 10:00:00,68.49,68.62,68.4,68.53,2500.0,63.1293,63.2491,63.0463,63.1662,2500.0
2011-05-18 10:30:00,68.57,68.8,68.57,68.66,1200.0,63.203,63.415,63.203,63.286,1200.0
2011-05-18 11:00:00,68.71,68.8,68.66,68.7,1400.0,63.3321,63.415,63.286,63.3228,1400.0
2011-05-18 11:30:00,68.67,68.75,68.67,68.75,800.0,63.2952,63.3689,63.2952,63.3689,800.0
2011-05-18 12:00:00,68.83,68.93,68.7,68.8,1500.0,63.4427,63.5348,63.3228,63.415,1500.0
2011-05-18 12:30:00,68.81,68.89,68.72,68.72,1300.0,63.4242,63.498,63.3413,63.3413,1300.0
2011-05-18 13:00:00,68.75,68.9,68.75,68.85,2000.0,63.3689,63.5072,63.3689,63.4611,2000.0
2011-05-18 13:30:00,68.88,69.07,68.82,69.07,3900.0,63.4888,63.6639,63.4335,63.6639,3900.0
2011-05-18 14:00:00,69.02,69.33,69.02,69.21,3400.0,63.6178,63.9035,63.6178,63.7929,3400.0
2011-05-18 14:30:00,69.3,69.34,69.2,69.33,3200.0,63.8759,63.9128,63.7837,63.9035,3200.0
2011-05-18 15:00:00,69.33,69.57,69.31,69.57,4600.0,63.9035,64.1248,63.8851,64.1248,4600.0
2011-05-18 15:30:00,69.51,69.51,69.28,69.34,11300.0,64.0695,64.0695,63.8575,63.9128,11300.0
2011-05-19 09:30:00,69.22,69.38,69.13,69.28,8400.0,63.8021,63.9496,63.7192,63.8575,8400.0
2011-05-19 10:00:00,69.26,69.26,68.7,68.93,6200.0,63.839,63.839,63.3228,63.5348,6200.0
2011-05-19 10:30:00,68.86,68.88,68.48,68.48,1800.0,63.4703,63.4888,63.1201,63.1201,1800.0
2011-05-19 11:00:00,68.46,68.46,68.33,68.41,3900.0,63.1016,63.1016,62.9818,63.0555,3900.0
2011-05-19 11:30:00,68.44,68.59,68.29,68.55,6000.0,63.0832,63.2215,62.9449,63.1846,6000.0
2011-05-19 12:00:00,68.53,68.59,68.41,68.49,1600.0,63.1662,63.2215,63.0555,63.1293,1600.0
2011-05-19 12:30:00,68.62,68.81,68.62,68.73,1500.0,63.2491,63.4242,63.2491,63.3505,1500.0
2011-05-19 13:00:00,68.7,69.15,68.7,69.15,3700.0,63.3228,63.7376,63.3228,63.7376,3700.0
2011-05-19 13:30:00,69.06,69.11,68.99,69.11,1900.0,63.6547,63.7008,63.5902,63.7008,1900.0
2011-05-19 14:00:00,69.12,69.12,68.89,68.89,2600.0,63.71,63.71,63.498,63.498,2600.0
2011-05-19 14:30:00,68.83,68.97,68.82,68.82,2500.0,63.4427,63.5717,63.4335,63.4335,2500.0
2011-05-19 15:00:00,68.82,68.84,68.69,68.69,3500.0,63.4335,63.4519,63.3136,63.3136,3500.0
2011-05-19 15:30:00,68.73,69.05,68.62,68.79,11400.0,63.3505,63.6455,63.2491,63.4058,11400.0
2011-05-20 09:30:00,68.55,68.68,68.43,68.48,15500.0,63.1846,63.3044,63.074,63.1201,15500.0
2011-05-20 10:00:00,68.48,68.48,68.34,68.34,2300.0,63.1201,63.1201,62.991,62.991,2300.0
2011-05-20 10:30:00,68.34,68.34,68.0,68.05,4700.0,62.991,62.991,62.6776,62.7237,4700.0
2011-05-20 11:00:00,68.03,68.05,67.87,67.99,6600.0,62.7053,62.7237,62.5578,62.6684,6600.0
2011-05-20 11:30:00,67.97,68.19,67.97,67.98,4100.0,62.65,62.8528,62.65,62.6592,4100.0
2011-05-20 12:00:00,67.98,68.41,67.98,68.41,2200.0,62.6592,63.0555,62.6592,63.0555,2200.0
2011-05-20 12:30:00,68.42,68.5,68.29,68.34,2100.0,63.0648,63.1385,62.9449,62.991,2100.0
2011-05-20 13:00:00,68.41,68.41,68.27,68.36,2200.0,63.0555,63.0555,62.9265,63.0095,2200.0
2011-05-20 13:30:00,68.35,68.53,68.35,68.5,1100.0,63.0002,63.1662,63.0002,63.1385,1100.0
2011-05-20 14:00:00,68.5,68.5,68.4,68.45,1700.0,63.1385,63.1385,63.0463,63.0924,1700.0
2011-05-20 14:30:00,68.52,68.56,68.44,68.47,3100.0,63.1569,63.1938,63.0832,63.1109,3100.0
2011-05-20 15:00:00,68.39,68.41,68.25,68.25,4400.0,63.0371,63.0555,62.9081,62.9081,4400.0
2011-05-20 15:30:00,68.25,68.43,68.07,68.14,8900.0,62.9081,63.074,62.7422,62.8067,8900.0
2011-05-23 09:30:00,67.22,67.44,66.95,67.18,10500.0,61.9587,62.1615,61.7098,61.9218,10500.0
2011-05-23 10:00:00,67.3,67.35,66.94,66.95,6900.0,62.0324,62.0785,61.7006,61.7098,6900.0
2011-05-23 10:30:00,66.95,67.06,66.84,66.86,7800.0,61.7098,61.8112,61.6084,61.6269,7800.0
2011-05-23 11:00:00,66.86,66.91,66.64,66.88,6500.0,61.6269,61.673,61.4241,61.6453,6500.0
2011-05-23 11:30:00,66.81,66.81,66.54,66.54,4100.0,61.5808,61.5808,61.3319,61.3319,4100.0
2011-05-23 12:00:00,66.54,66.54,66.27,66.29,13000.0,61.3319,61.3319,61.083,61.1015,13000.0
2011-05-23 12:30:00,66.35,66.46,66.27,66.38,4900.0,61.1568,61.2582,61.083,61.1844,4900.0
2011-05-23 13:00:00,66.34,66.53,66.25,66.25,9100.0,61.1476,61.3227,61.0646,61.0646,9100.0
2011-05-23 13:30:00,66.25,66.4,66.25,66.27,3000.0,61.0646,61.2029,61.0646,61.083,3000.0
2011-05-23 14:00:00,66.32,66.79,66.32,66.79,5700.0,61.1291,61.5623,61.1291,61.5623,5700.0
2011-05-23 14:30:00,66.82,66.98,66.75,66.93,2400.0,61.59,61.7375,61.5255,61.6914,2400.0
2011-05-23 15:00:00,66.92,67.09,66.92,67.06,5100.0,61.6822,61.8389,61.6822,61.8112,5100.0
2011-05-23 15:30:00,67.0,67.0,66.72,66.79,12200.0,61.7559,61.7559,61.4978,61.5623,12200.0
2011-05-24 09:30:00,66.54,66.66,65.98,66.08,10200.0,61.4621,61.5729,60.9448,61.0372,10200.0
2011-05-24 10:00:00,66.11,66.49,66.11,66.42,4800.0,61.0649,61.4159,61.0649,61.3512,4800.0
2011-05-24 10:30:00,66.43,66.43,66.02,66.05,6800.0,61.3605,61.3605,60.9818,61.0095,6800.0
2011-05-24 11:00:00,66.05,66.19,66.05,66.14,3400.0,61.0095,61.1388,61.0095,61.0926,3400.0
2011-05-24 11:30:00,66.18,66.2,65.93,65.93,4300.0,61.1295,61.148,60.8986,60.8986,4300.0
2011-05-24 12:00:00,65.84,66.05,65.79,66.01,3400.0,60.8155,61.0095,60.7693,60.9725,3400.0
2011-05-24 12:30:00,66.04,66.06,65.9,65.93,3300.0,61.0002,61.0187,60.8709,60.8986,3300.0
2011-05-24 13:00:00,65.9,66.01,65.89,66.0,3600.0,60.8709,60.9725,60.8617,60.9633,3600.0
2011-05-24 13:30:00,65.98,66.16,65.96,66.16,2700.0,60.9448,61.1111,60.9263,61.1111,2700.0
2011-05-24 14:00:00,66.22,66.22,66.1,66.14,2700.0,61.1665,61.1665,61.0556,61.0926,2700.0
2011-05-24 14:30:00,66.16,66.29,66.16,66.24,5200.0,61.1111,61.2311,61.1111,61.185,5200.0
2011-05-24 15:00:00,66.24,66.44,65.93,66.25,8300.0,61.185,61.3697,60.8986,61.1942,8300.0
2011-05-24 15:30:00,66.23,66.23,65.93,65.94,18900.0,61.1757,61.1757,60.8986,60.9079,18900.0
2011-05-25 09:30:00,65.73,65.83,65.68,65.76,2000.0,60.7139,60.8063,60.6677,60.7416,2000.0
2011-05-25 10:00:00,65.69,65.81,65.59,65.8,5000.0,60.6769,60.7878,60.5846,60.7785,5000.0
2011-05-25 10:30:00,65.79,66.09,65.79,65.98,3100.0,60.7693,61.0464,60.7693,60.9448,3100.0
2011-05-25 11:00:00,65.97,66.14,65.91,66.12,2900.0,60.9356,61.0926,60.8801,61.0741,2900.0
2011-05-25 11:30:00,66.24,66.42,66.15,66.24,2700.0,61.185,61.3512,61.1018,61.185,2700.0
2011-05-25 12:00:00,66.25,66.38,65.94,66.0,6100.0,61.1942,61.3143,60.9079,60.9633,6100.0
2011-05-25 12:30:00,66.0,66.26,65.96,66.26,2600.0,60.9633,61.2034,60.9263,61.2034,2600.0
2011-05-25 13:00:00,66.21,66.24,66.05,66.06,2400.0,61.1573,61.185,61.0095,61.0187,2400.0
2011-05-25 13:30:00,66.07,66.25,66.07,66.23,3700.0,61.0279,61.1942,61.0279,61.1757,3700.0
2011-05-25 14:00:00,66.17,66.28,66.07,66.25,9600.0,61.1203,61.2219,61.0279,61.1942,9600.0
2011-05-25 14:30:00,66.29,66.43,66.24,66.4,4000.0,61.2311,61.3605,61.185,61.3328,4000.0
2011-05-25 15:00:00,66.41,66.5,66.37,66.48,5400.0,61.342,61.4251,61.305,61.4066,5400.0
2011-05-25 15:30:00,66.49,66.58,66.29,66.38,22900.0,61.4159,61.499,61.2311,61.3143,22900.0
2011-05-26 09:30:00,66.1,66.14,65.65,66.07,5800.0,61.0556,61.0926,60.64,61.0279,5800.0
2011-05-26 10:00:00,66.03,66.13,65.94,66.1,3100.0,60.991,61.0834,60.9079,61.0556,3100.0
2011-05-26 10:30:00,66.08,66.18,65.98,65.98,1200.0,61.0372,61.1295,60.9448,60.9448,1200.0
2011-05-26 11:00:00,65.99,66.05,65.87,66.03,1500.0,60.954,61.0095,60.8432,60.991,1500.0
2011-05-26 11:30:00,66.1,66.25,66.09,66.25,1400.0,61.0556,61.1942,61.0464,61.1942,1400.0
2011-05-26 12:00:00,66.28,66.58,66.28,66.57,4200.0,61.2219,61.499,61.2219,61.4898,4200.0
2011-05-26 12:30:00,66.56,66.8,66.56,66.71,2400.0,61.4805,61.7022,61.4805,61.6191,2400.0
2011-05-26 13:00:00,66.73,66.73,66.57,66.63,2100.0,61.6376,61.6376,61.4898,61.5452,2100.0
2011-05-26 13:30:00,66.62,66.62,66.6,66.61,1100.0,61.536,61.536,61.5175,61.5267,1100.0
2011-05-26 14:00:00,66.56,66.58,66.51,66.55,1000.0,61.4805,61.499,61.4344,61.4713,1000.0
2011-05-26 14:30:00,66.58,66.8,66.58,66.65,3100.0,61.499,61.7022,61.499,61.5637,3100.0
2011-05-26 15:00:00,66.68,66.71,66.59,66.62,4000.0,61.5914,61.6191,61.5083,61.536,4000.0
2011-05-26 15:30:00,66.67,66.88,66.66,66.83,8300.0,61.5821,61.7761,61.5729,61.7299,8300.0
2011-05-27 09:30:00,67.07,67.07,66.63,66.82,2500.0,61.9516,61.9516,61.5452,61.7207,2500.0
2011-05-27 10:00:00,66.9,66.9,66.49,66.6,1600.0,61.7946,61.7946,61.4159,61.5175,1600.0
2011-05-27 10:30:00,66.55,66.79,66.55,66.79,1200.0,61.4713,61.693,61.4713,61.693,1200.0
2011-05-27 11:00:00,66.77,66.85,66.58,66.61,1500.0,61.6745,61.7484,61.499,61.5267,1500.0
2011-05-27 11:30:00,66.61,66.67,66.55,66.67,1000.0,61.5267,61.5821,61.4713,61.5821,1000.0
2011-05-27 12:00:00,66.72,66.72,66.64,66.66,1300.0,61.6283,61.6283,61.5544,61.5729,1300.0
2011-05-27 12:30:00,66.72,66.76,66.68,66.68,800.0,61.6283,61.6653,61.5914,61.5914,800.0
2011-05-27 13:00:00,66.71,66.71,66.67,66.68,800.0,61.6191,61.6191,61.5821,61.5914,800.0
2011-05-27 13:30:00,66.6,66.74,66.6,66.74,800.0,61.5175,61.6468,61.5175,61.6468,800.0
2011-05-27 14:00:00,66.7,66.7,66.56,66.6,1700.0,61.6099,61.6099,61.4805,61.5175,1700.0
2011-05-27 14:30:00,66.66,66.66,66.42,66.45,3600.0,61.5729,61.5729,61.3512,61.3789,3600.0
2011-05-27 15:00:00,66.5,66.7,66.48,66.67,4000.0,61.4251,61.6099,61.4066,61.5821,4000.0
2011-05-27 15:30:00,66.7,66.97,66.69,66.88,10200.0,61.6099,61.8593,61.6006,61.7761,10200.0
2011-05-31 09:30:00,67.28,67.3,67.1,67.1,3300.0,62.1456,62.1641,61.9793,61.9793,3300.0
2011-05-31 10:00:00,67.08,67.13,66.7,66.71,3000.0,61.9609,62.007,61.6099,61.6191,3000.0
2011-05-31 10:30:00,66.78,66.86,66.47,66.47,7500.0,61.6838,61.7576,61.3974,61.3974,7500.0
2011-05-31 11:00:00,66.47,66.75,66.46,66.75,3700.0,61.3974,61.656,61.3882,61.656,3700.0
2011-05-31 11:30:00,66.78,66.86,66.7,66.75,900.0,61.6838,61.7576,61.6099,61.656,900.0
2011-05-31 12:00:00,66.75,66.85,66.59,66.74,3800.0,61.656,61.7484,61.5083,61.6468,3800.0
2011-05-31 12:30:00,66.71,66.75,66.55,66.66,4800.0,61.6191,61.656,61.4713,61.5729,4800.0
2011-05-31 13:00:00,66.79,66.99,66.67,66.99,4400.0,61.693,61.8777,61.5821,61.8777,4400.0
2011-05-31 13:30:00,66.95,67.08,66.91,67.02,6700.0,61.8408,61.9609,61.8038,61.9054,6700.0
2011-05-31 14:00:00,67.05,67.07,66.97,66.98,4700.0,61.9331,61.9516,61.8593,61.8685,4700.0
2011-05-31 14:30:00,66.98,67.04,66.98,67.0,5100.0,61.8685,61.9239,61.8685,61.887,5100.0
2011-05-31 15:00:00,67.0,67.01,66.86,66.92,5500.0,61.887,61.8962,61.7576,61.8131,5500.0
2011-05-31 15:30:00,67.02,67.63,66.93,67.58,33200.0,61.9054,62.4689,61.8223,62.4227,33200.0
2011-06-01 09:30:00,67.31,67.55,67.21,67.31,3600.0,62.1733,62.395,62.0809,62.1733,3600.0
2011-06-01 10:00:00,67.3,67.33,66.99,67.14,3400.0,62.1641,62.1918,61.8777,62.0163,3400.0
2011-06-01 10:30:00,67.08,67.24,67.05,67.24,4100.0,61.9609,62.1086,61.9331,62.1086,4100.0
2011-06-01 11:00:00,67.2,67.2,67.1,67.13,2700.0,62.0717,62.0717,61.9793,62.007,2700.0
2011-06-01 11:30:00,67.07,67.16,67.02,67.09,2600.0,61.9516,62.0348,61.9054,61.9701,2600.0
2011-06-01 12:00:00,67.08,67.14,66.77,66.89,4400.0,61.9609,62.0163,61.6745,61.7854,4400.0
2011-06-01 12:30:00,66.93,67.04,66.91,67.01,4400.0,61.8223,61.9239,61.8038,61.8962,4400.0
2011-06-01 13:00:00,67.0,67.02,66.93,66.98,7700.0,61.887,61.9054,61.8223,61.8685,7700.0
2011-06-01 13:30:00,66.92,67.09,66.92,67.05,6500.0,61.8131,61.9701,61.8131,61.9331,6500.0
2011-06-01 14:00:00,67.06,67.17,66.95,67.0,6600.0,61.9424,62.044,61.8408,61.887,6600.0
2011-06-01 14:30:00,67.0,67.14,66.97,67.1,8500.0,61.887,62.0163,61.8593,61.9793,8500.0
2011-06-01 15:00:00,67.09,67.1,66.97,67.06,9800.0,61.9701,61.9793,61.8593,61.9424,9800.0
2011-06-01 15:30:00,67.02,67.14,66.79,66.94,32700.0,61.9054,62.0163,61.693,61.8315,32700.0
2011-06-02 09:30:00,66.82,66.97,66.57,66.79,4400.0,61.7207,61.8593,61.4898,61.693,4400.0
2011-06-02 10:00:00,66.89,67.06,66.73,66.84,1400.0,61.7854,61.9424,61.6376,61.7392,1400.0
2011-06-02 10:30:00,66.71,67.11,66.71,66.77,3300.0,61.6191,61.9886,61.6191,61.6745,3300.0
2011-06-02 11:00:00,66.86,66.87,66.74,66.74,1000.0,61.7576,61.7669,61.6468,61.6468,1000.0
2011-06-02 11:30:00,66.7,66.74,66.55,66.71,1800.0,61.6099,61.6468,61.4713,61.6191,1800.0
2011-06-02 12:00:00,66.77,66.83,66.52,66.71,3400.0,61.6745,61.7299,61.4436,61.6191,3400.0
2011-06-02 12:30:00,66.7,66.81,66.66,66.76,1200.0,61.6099,61.7115,61.5729,61.6653,1200.0
2011-06-02 13:00:00,66.89,66.97,66.83,66.97,1100.0,61.7854,61.8593,61.7299,61.8593,1100.0
2011-06-02 13:30:00,66.86,66.94,66.69,66.94,3800.0,61.7576,61.8315,61.6006,61.8315,3800.0
2011-06-02 14:00:00,66.99,67.07,66.66,66.66,2900.0,61.8777,61.9516,61.5729,61.5729,2900.0
2011-06-02 14:30:00,66.74,66.83,66.72,66.77,1900.0,61.6468,61.7299,61.6283,61.6745,1900.0
2011-06-02 15:00:00,66.78,66.78,66.65,66.7,4900.0,61.6838,61.6838,61.5637,61.6099,4900.0
2011-06-02 15:30:00,66.8,66.82,66.64,66.68,12800.0,61.7022,61.7207,61.5544,61.5914,12800.0
2011-06-03 09:30:00,65.94,66.27,65.89,66.08,4900.0,60.9079,61.2127,60.8617,61.0372,4900.0
2011-06-03 10:00:00,66.21,66.26,65.99,66.05,7400.0,61.1573,61.2034,60.954,61.0095,7400.0
2011-06-03 10:30:00,66.09,66.36,66.09,66.29,2000.0,61.0464,61.2958,61.0464,61.2311,2000.0
2011-06-03 11:00:00,66.24,66.34,66.01,66.08,3200.0,61.185,61.2773,60.9725,61.0372,3200.0
2011-06-03 11:30:00,66.1,66.1,65.85,65.95,3600.0,61.0556,61.0556,60.8247,60.9171,3600.0
2011-06-03 12:00:00,65.91,66.09,65.91,66.09,3000.0,60.8801,61.0464,60.8801,61.0464,3000.0
2011-06-03 12:30:00,66.09,66.4,66.09,66.22,3300.0,61.0464,61.3328,61.0464,61.1665,3300.0
2011-06-03 13:00:00,66.26,66.61,66.21,66.35,7700.0,61.2034,61.5267,61.1573,61.2866,7700.0
2011-06-03 13:30:00,66.35,66.62,66.27,66.29,4300.0,61.2866,61.536,61.2127,61.2311,4300.0
2011-06-03 14:00:00,66.22,66.45,66.04,66.33,8100.0,61.1665,61.3789,61.0002,61.2681,8100.0
2011-06-03 14:30:00,66.22,66.31,66.14,66.28,7500.0,61.1665,61.2496,61.0926,61.2219,7500.0
2011-06-03 15:00:00,66.2,66.41,66.16,66.38,13300.0,61.148,61.342,61.1111,61.3143,13300.0
2011-06-03 15:30:00,66.42,66.67,66.11,66.21,19900.0,61.3512,61.5821,61.0649,61.1573,19900.0
2011-06-06 09:30:00,66.1,66.21,65.97,66.08,4200.0,61.0556,61.1573,60.9356,61.0372,4200.0
2011-06-06 10:00:00,66.07,66.11,65.91,65.99,4600.0,61.0279,61.0649,60.8801,60.954,4600.0
2011-06-06 10:30:00,65.98,66.05,65.98,66.05,2400.0,60.9448,61.0095,60.9448,61.0095,2400.0
2011-06-06 11:00:00,66.05,66.16,66.05,66.16,14100.0,61.0095,61.1111,61.0095,61.1111,14100.0
2011-06-06 11:30:00,66.12,66.18,66.07,66.13,2300.0,61.0741,61.1295,61.0279,61.0834,2300.0
2011-06-06 12:00:00,66.12,66.15,66.04,66.12,4400.0,61.0741,61.1018,61.0002,61.0741,4400.0
2011-06-06 12:30:00,66.16,66.16,66.12,66.12,3200.0,61.1111,61.1111,61.0741,61.0741,3200.0
2011-06-06 13:00:00,66.14,66.2,66.01,66.04,4100.0,61.0926,61.148,60.9725,61.0002,4100.0
2011-06-06 13:30:00,65.97,65.97,65.76,65.86,3700.0,60.9356,60.9356,60.7416,60.834,3700.0
2011-06-06 14:00:00,65.86,65.94,65.81,65.94,5100.0,60.834,60.9079,60.7878,60.9079,5100.0
2011-06-06 14:30:00,65.88,65.94,65.81,65.87,9900.0,60.8524,60.9079,60.7878,60.8432,9900.0
2011-06-06 15:00:00,65.9,65.9,65.7,65.86,11300.0,60.8709,60.8709,60.6862,60.834,11300.0
2011-06-06 15:30:00,65.86,66.09,65.84,65.99,35900.0,60.834,61.0464,60.8155,60.954,35900.0
2011-06-07 09:30:00,66.26,66.29,66.05,66.24,3100.0,61.2034,61.2311,61.0095,61.185,3100.0
2011-06-07 10:00:00,66.32,66.58,66.32,66.53,2400.0,61.2589,61.499,61.2589,61.4528,2400.0
2011-06-07 10:30:00,66.53,66.6,66.53,66.6,1800.0,61.4528,61.5175,61.4528,61.5175,1800.0
2011-06-07 11:00:00,66.54,66.54,66.4,66.49,6100.0,61.4621,61.4621,61.3328,61.4159,6100.0
2011-06-07 11:30:00,66.46,66.47,66.4,66.47,1800.0,61.3882,61.3974,61.3328,61.3974,1800.0
2011-06-07 12:00:00,66.44,66.48,66.35,66.48,900.0,61.3697,61.4066,61.2866,61.4066,900.0
2011-06-07 12:30:00,66.5,66.55,66.44,66.55,1400.0,61.4251,61.4713,61.3697,61.4713,1400.0
2011-06-07 13:00:00,66.51,66.6,66.49,66.53,1800.0,61.4344,61.5175,61.4159,61.4528,1800.0
2011-06-07 13:30:00,66.49,66.49,66.38,66.41,1900.0,61.4159,61.4159,61.3143,61.342,1900.0
2011-06-07 14:00:00,66.35,66.45,66.34,66.42,1100.0,61.2866,61.3789,61.2773,61.3512,1100.0
2011-06-07 14:30:00,66.4,66.4,66.2,66.32,6300.0,61.3328,61.3328,61.148,61.2589,6300.0
2011-06-07 15:00:00,66.25,66.33,66.23,66.3,3800.0,61.1942,61.2681,61.1757,61.2404,3800.0
2011-06-07 15:30:00,66.25,66.36,65.87,65.9,16600.0,61.1942,61.2958,60.8432,60.8709,16600.0
2011-06-08 09:30:00,65.71,66.09,64.98,65.71,9000.0,60.6954,61.0464,60.0211,60.6954,9000.0
2011-06-08 10:00:00,65.68,65.93,65.68,65.82,5600.0,60.6677,60.8986,60.6677,60.797,5600.0
2011-06-08 10:30:00,65.9,65.95,65.8,65.95,2100.0,60.8709,60.9171,60.7785,60.9171,2100.0
2011-06-08 11:00:00,65.95,66.07,65.95,66.02,3900.0,60.9171,61.0279,60.9171,60.9818,3900.0
2011-06-08 11:30:00,66.03,66.06,65.99,66.06,700.0,60.991,61.0187,60.954,61.0187,700.0
2011-06-08 12:00:00,66.06,66.1,65.93,65.95,8400.0,61.0187,61.0556,60.8986,60.9171,8400.0
2011-06-08 12:30:00,65.96,66.06,65.96,66.01,9100.0,60.9263,61.0187,60.9263,60.9725,9100.0
2011-06-08 13:00:00,66.07,66.07,66.02,66.07,900.0,61.0279,61.0279,60.9818,61.0279,900.0
2011-06-08 13:30:00,66.06,66.06,65.85,65.91,5000.0,61.0187,61.0187,60.8247,60.8801,5000.0
2011-06-08 14:00:00,65.94,65.94,65.65,65.78,7500.0,60.9079,60.9079,60.64,60.7601,7500.0
2011-06-08 14:30:00,65.79,66.2,65.79,66.11,3700.0,60.7693,61.148,60.7693,61.0649,3700.0
2011-06-08 15:00:00,66.15,66.15,65.83,65.91,17300.0,61.1018,61.1018,60.8063,60.8801,17300.0
2011-06-08 15:30:00,65.92,65.93,65.75,65.78,17500.0,60.8894,60.8986,60.7324,60.7601,17500.0
2011-06-09 09:30:00,65.86,66.26,65.86,66.09,3400.0,60.834,61.2034,60.834,61.0464,3400.0
2011-06-09 10:00:00,66.09,66.17,65.92,66.01,3400.0,61.0464,61.1203,60.8894,60.9725,3400.0
2011-06-09 10:30:00,66.01,66.16,65.98,66.11,3600.0,60.9725,61.1111,60.9448,61.0649,3600.0
2011-06-09 11:00:00,66.0,66.06,65.86,65.92,4000.0,60.9633,61.0187,60.834,60.8894,4000.0
2011-06-09 11:30:00,65.93,66.21,65.93,66.21,1500.0,60.8986,61.1573,60.8986,61.1573,1500.0
2011-06-09 12:00:00,66.16,66.23,66.16,66.2,1200.0,61.1111,61.1757,61.1111,61.148,1200.0
2011-06-09 12:30:00,66.25,66.34,66.06,66.22,12200.0,61.1942,61.2773,61.0187,61.1665,12200.0
2011-06-09 13:00:00,66.24,66.36,66.24,66.36,1100.0,61.185,61.2958,61.185,61.2958,1100.0
2011-06-09 13:30:00,66.3,66.45,66.3,66.44,800.0,61.2404,61.3789,61.2404,61.3697,800.0
2011-06-09 14:00:00,66.49,66.6,66.44,66.6,1800.0,61.4159,61.5175,61.3697,61.5175,1800.0
2011-06-09 14:30:00,66.52,66.54,66.47,66.54,1400.0,61.4436,61.4621,61.3974,61.4621,1400.0
2011-06-09 15:00:00,66.49,66.59,66.37,66.37,2200.0,61.4159,61.5083,61.305,61.305,2200.0
2011-06-09 15:30:00,66.34,66.46,65.56,65.87,44300.0,61.2773,61.3882,60.5569,60.8432,44300.0
2011-06-10 09:30:00,65.55,65.56,64.88,65.34,12800.0,60.5476,60.5569,59.9288,60.3536,12800.0
2011-06-10 10:00:00,65.34,65.37,64.91,64.99,2900.0,60.3536,60.3814,59.9565,60.0304,2900.0
2011-06-10 10:30:00,65.05,65.05,64.5,64.55,7400.0,60.0858,60.0858,59.5777,59.6239,7400.0
2011-06-10 11:00:00,64.63,65.23,64.37,64.86,26900.0,59.6978,60.252,59.4577,59.9103,26900.0
2011-06-10 11:30:00,64.85,64.85,64.68,64.76,7200.0,59.901,59.901,59.744,59.8179,7200.0
2011-06-10 12:00:00,64.74,64.84,64.63,64.63,3300.0,59.7994,59.8918,59.6978,59.6978,3300.0
2011-06-10 12:30:00,64.69,64.79,64.59,64.64,4200.0,59.7533,59.8456,59.6609,59.7071,4200.0
2011-06-10 13:00:00,64.6,64.79,64.52,64.53,2800.0,59.6701,59.8456,59.5962,59.6055,2800.0
2011-06-10 13:30:00,64.46,64.52,64.28,64.33,5800.0,59.5408,59.5962,59.3745,59.4207,5800.0
2011-06-10 14:00:00,64.31,64.94,64.31,64.78,7500.0,59.4022,59.9842,59.4022,59.8364,7500.0
2011-06-10 14:30:00,64.77,64.91,64.7,64.88,4600.0,59.8271,59.9565,59.7625,59.9288,4600.0
2011-06-10 15:00:00,64.89,64.94,64.73,64.76,6400.0,59.938,59.9842,59.7902,59.8179,6400.0
2011-06-10 15:30:00,64.76,64.76,64.21,64.46,17600.0,59.8179,59.8179,59.3099,59.5408,17600.0
2011-06-13 09:30:00,64.78,64.91,64.78,64.87,3900.0,59.8364,59.9565,59.8364,59.9195,3900.0
2011-06-13 10:00:00,64.82,64.87,64.65,64.87,5200.0,59.8733,59.9195,59.7163,59.9195,5200.0
2011-06-13 10:30:00,64.87,64.94,64.8,64.87,1400.0,59.9195,59.9842,59.8549,59.9195,1400.0
2011-06-13 11:00:00,64.84,64.96,64.84,64.95,1500.0,59.8918,60.0026,59.8918,59.9934,1500.0
2011-06-13 11:30:00,64.94,64.94,64.61,64.68,3100.0,59.9842,59.9842,59.6794,59.744,3100.0
2011-06-13 12:00:00,64.7,64.78,64.68,64.68,1100.0,59.7625,59.8364,59.744,59.744,1100.0
2011-06-13 12:30:00,64.8,64.8,64.73,64.76,1400.0,59.8549,59.8549,59.7902,59.8179,1400.0
2011-06-13 13:00:00,64.73,64.79,64.63,64.79,1700.0,59.7902,59.8456,59.6978,59.8456,1700.0
2011-06-13 13:30:00,64.79,64.93,64.77,64.89,2200.0,59.8456,59.9749,59.8271,59.938,2200.0
2011-06-13 14:00:00,64.96,65.02,64.81,64.81,2700.0,60.0026,60.0581,59.8641,59.8641,2700.0
2011-06-13 14:30:00,64.78,65.29,64.74,64.79,10500.0,59.8364,60.3075,59.7994,59.8456,10500.0
2011-06-13 15:00:00,64.8,64.92,64.71,64.82,10400.0,59.8549,59.9657,59.7717,59.8733,10400.0
2011-06-13 15:30:00,64.69,64.76,64.42,64.46,11500.0,59.7533,59.8179,59.5039,59.5408,11500.0
2011-06-14 09:30:00,64.95,65.0,64.74,64.9,2500.0,59.9934,60.0396,59.7994,59.9472,2500.0
2011-06-14 10:00:00,64.9,65.23,64.9,65.19,2800.0,59.9472,60.252,59.9472,60.2151,2800.0
2011-06-14 10:30:00,65.23,65.43,65.23,65.36,800.0,60.252,60.4368,60.252,60.3721,800.0
2011-06-14 11:00:00,65.41,65.49,65.4,65.49,1900.0,60.4183,60.4922,60.4091,60.4922,1900.0
2011-06-14 11:30:00,65.43,65.57,65.43,65.57,2200.0,60.4368,60.5661,60.4368,60.5661,2200.0
2011-06-14 12:00:00,65.69,65.69,65.51,65.55,2200.0,60.6769,60.6769,60.5107,60.5476,2200.0
2011-06-14 12:30:00,65.56,65.6,65.44,65.5,2200.0,60.5569,60.5938,60.446,60.5014,2200.0
2011-06-14 13:00:00,65.43,65.68,65.43,65.68,1200.0,60.4368,60.6677,60.4368,60.6677,1200.0
2011-06-14 13:30:00,65.55,65.69,65.55,65.59,1500.0,60.5476,60.6769,60.5476,60.5846,1500.0
2011-06-14 14:00:00,65.59,65.63,65.42,65.47,2300.0,60.5846,60.6215,60.4275,60.4737,2300.0
2011-06-14 14:30:00,65.36,65.55,65.36,65.55,1700.0,60.3721,60.5476,60.3721,60.5476,1700.0
2011-06-14 15:00:00,65.5,65.58,65.3,65.41,24500.0,60.5014,60.5753,60.3167,60.4183,24500.0
2011-06-14 15:30:00,65.46,65.52,65.3,65.43,12100.0,60.4645,60.5199,60.3167,60.4368,12100.0
2011-06-15 09:30:00,64.98,66.2,64.98,66.08,29200.0,60.0211,61.148,60.0211,61.0372,29200.0
2011-06-15 10:00:00,66.01,66.15,65.76,65.96,7800.0,60.9725,61.1018,60.7416,60.9263,7800.0
2011-06-15 10:30:00,65.89,66.15,65.88,66.07,8200.0,60.8617,61.1018,60.8524,61.0279,8200.0
2011-06-15 11:00:00,66.09,66.11,65.91,66.02,2400.0,61.0464,61.0649,60.8801,60.9818,2400.0
2011-06-15 11:30:00,65.88,65.89,65.72,65.75,3500.0,60.8524,60.8617,60.7046,60.7324,3500.0
2011-06-15 12:00:00,65.73,65.83,65.43,65.51,3500.0,60.7139,60.8063,60.4368,60.5107,3500.0
2011-06-15 12:30:00,65.49,65.52,65.19,65.19,1300.0,60.4922,60.5199,60.2151,60.2151,1300.0
2011-06-15 13:00:00,65.22,65.23,65.01,65.21,5700.0,60.2428,60.252,60.0488,60.2336,5700.0
2011-06-15 13:30:00,65.21,65.21,65.05,65.14,4300.0,60.2336,60.2336,60.0858,60.1689,4300.0
2011-06-15 14:00:00,65.15,65.18,64.86,64.86,7800.0,60.1781,60.2059,59.9103,59.9103,7800.0
2011-06-15 14:30:00,64.88,65.14,64.84,64.92,15600.0,59.9288,60.1689,59.8918,59.9657,15600.0
2011-06-15 15:00:00,64.79,64.87,64.7,64.82,11400.0,59.8456,59.9195,59.7625,59.8733,11400.0
2011-06-15 15:30:00,64.85,65.05,64.64,64.65,28400.0,59.901,60.0858,59.7071,59.7163,28400.0
2011-06-16 09:30:00,64.6,64.7,64.53,64.6,6800.0,59.6701,59.7625,59.6055,59.6701,6800.0
2011-06-16 10:00:00,64.55,64.86,64.42,64.83,4600.0,59.6239,59.9103,59.5039,59.8826,4600.0
2011-06-16 10:30:00,64.76,65.02,64.76,64.81,5900.0,59.8179,60.0581,59.8179,59.8641,5900.0
2011-06-16 11:00:00,64.8,64.96,64.77,64.95,6800.0,59.8549,60.0026,59.8271,59.9934,6800.0
2011-06-16 11:30:00,64.95,65.06,64.85,65.06,3100.0,59.9934,60.095,59.901,60.095,3100.0
2011-06-16 12:00:00,65.06,65.24,65.03,65.15,2300.0,60.095,60.2613,60.0673,60.1781,2300.0
2011-06-16 12:30:00,65.18,65.18,65.04,65.11,1500.0,60.2059,60.2059,60.0765,60.1412,1500.0
2011-06-16 13:00:00,65.11,65.11,64.81,64.81,3700.0,60.1412,60.1412,59.8641,59.8641,3700.0
2011-06-16 13:30:00,64.78,64.81,64.53,64.63,7300.0,59.8364,59.8641,59.6055,59.6978,7300.0
2011-06-16 14:00:00,64.66,64.72,64.48,64.58,6000.0,59.7255,59.781,59.5593,59.6516,6000.0
2011-06-16 14:30:00,64.63,64.63,64.22,64.43,9100.0,59.6978,59.6978,59.3191,59.5131,9100.0
2011-06-16 15:00:00,64.37,64.67,64.35,64.67,8600.0,59.4577,59.7348,59.4392,59.7348,8600.0
2011-06-16 15:30:00,64.64,64.99,64.64,64.87,21100.0,59.7071,60.0304,59.7071,59.9195,21100.0
2011-06-17 09:30:00,65.2,65.38,64.99,64.99,51200.0,60.2243,60.3906,60.0304,60.0304,51200.0
2011-06-17 10:00:00,64.88,65.01,64.63,64.63,13800.0,59.9288,60.0488,59.6978,59.6978,13800.0
2011-06-17 10:30:00,64.63,65.11,64.53,65.03,4500.0,59.6978,60.1412,59.6055,60.0673,4500.0
2011-06-17 11:00:00,64.97,64.98,64.67,64.97,3600.0,60.0119,60.0211,59.7348,60.0119,3600.0
2011-06-17 11:30:00,64.97,64.97,64.78,64.83,2400.0,60.0119,60.0119,59.8364,59.8826,2400.0
2011-06-17 12:00:00,64.83,64.9,64.57,64.61,4300.0,59.8826,59.9472,59.6424,59.6794,4300.0
2011-06-17 12:30:00,64.61,64.64,64.15,64.24,6100.0,59.6794,59.7071,59.2545,59.3376,6100.0
2011-06-17 13:00:00,64.23,64.36,64.15,64.36,4200.0,59.3284,59.4484,59.2545,59.4484,4200.0
2011-06-17 13:30:00,64.37,64.51,64.37,64.47,4500.0,59.4577,59.587,59.4577,59.55,4500.0
2011-06-17 14:00:00,64.42,64.79,64.42,64.71,4200.0,59.5039,59.8456,59.5039,59.7717,4200.0
2011-06-17 14:30:00,64.82,64.99,64.75,64.94,5800.0,59.8733,60.0304,59.8087,59.9842,5800.0
2011-06-17 15:00:00,64.91,64.94,64.64,64.76,11200.0,59.9565,59.9842,59.7071,59.8179,11200.0
2011-06-17 15:30:00,64.76,64.96,64.69,64.77,28000.0,59.8179,60.0026,59.7533,59.8271,28000.0
2011-06-20 09:30:00,64.87,65.19,64.58,65.19,4000.0,59.9195,60.2151,59.6516,60.2151,4000.0
2011-06-20 10:00:00,65.09,65.09,64.94,64.96,4200.0,60.1227,60.1227,59.9842,60.0026,4200.0
2011-06-20 10:30:00,65.07,65.2,65.05,65.05,1300.0,60.1043,60.2243,60.0858,60.0858,1300.0
2011-06-20 11:00:00,65.1,65.22,65.06,65.22,3600.0,60.132,60.2428,60.095,60.2428,3600.0
2011-06-20 11:30:00,65.22,65.48,65.22,65.38,1400.0,60.2428,60.483,60.2428,60.3906,1400.0
2011-06-20 12:00:00,65.49,65.69,65.47,65.65,2000.0,60.4922,60.6769,60.4737,60.64,2000.0
2011-06-20 12:30:00,65.74,65.75,65.67,65.75,900.0,60.7231,60.7324,60.6585,60.7324,900.0
2011-06-20 13:00:00,65.64,65.66,65.58,65.58,900.0,60.6308,60.6492,60.5753,60.5753,900.0
2011-06-20 13:30:00,65.54,65.63,65.54,65.58,4700.0,60.5384,60.6215,60.5384,60.5753,4700.0
2011-06-20 14:00:00,65.58,65.62,65.56,65.62,3700.0,60.5753,60.6123,60.5569,60.6123,3700.0
2011-06-20 14:30:00,65.62,65.63,65.55,65.63,10100.0,60.6123,60.6215,60.5476,60.6215,10100.0
2011-06-20 15:00:00,65.6,65.69,65.51,65.68,11700.0,60.5938,60.6769,60.5107,60.6677,11700.0
2011-06-20 15:30:00,65.59,65.97,65.58,65.86,29500.0,60.5846,60.9356,60.5753,60.834,29500.0
2011-06-21 09:30:00,66.3,66.3,66.04,66.3,4900.0,61.2404,61.2404,61.0002,61.2404,4900.0
2011-06-21 10:00:00,66.29,66.51,66.05,66.18,14800.0,61.2311,61.4344,61.0095,61.1295,14800.0
2011-06-21 10:30:00,66.2,66.43,66.14,66.43,1800.0,61.148,61.3605,61.0926,61.3605,1800.0
2011-06-21 11:00:00,66.4,66.41,66.27,66.27,10600.0,61.3328,61.342,61.2127,61.2127,10600.0
2011-06-21 11:30:00,66.27,66.28,66.12,66.17,1900.0,61.2127,61.2219,61.0741,61.1203,1900.0
2011-06-21 12:00:00,66.19,66.27,66.13,66.27,2500.0,61.1388,61.2127,61.0834,61.2127,2500.0
2011-06-21 12:30:00,66.09,66.12,66.04,66.11,1600.0,61.0464,61.0741,61.0002,61.0649,1600.0
2011-06-21 13:00:00,66.18,66.28,66.09,66.28,3400.0,61.1295,61.2219,61.0464,61.2219,3400.0
2011-06-21 13:30:00,66.26,66.26,66.21,66.21,1500.0,61.2034,61.2034,61.1573,61.1573,1500.0
2011-06-21 14:00:00,66.19,66.22,66.04,66.17,5400.0,61.1388,61.1665,61.0002,61.1203,5400.0
2011-06-21 14:30:00,66.17,66.23,66.06,66.22,4700.0,61.1203,61.1757,61.0187,61.1665,4700.0
2011-06-21 15:00:00,66.22,66.22,65.88,65.88,10900.0,61.1665,61.1665,60.8524,60.8524,10900.0
2011-06-21 15:30:00,65.93,66.16,65.83,66.03,21400.0,60.8986,61.1111,60.8063,60.991,21400.0
2011-06-22 09:30:00,65.64,66.04,65.64,66.0,4400.0,60.6308,61.0002,60.6308,60.9633,4400.0
2011-06-22 10:00:00,65.98,66.0,65.81,65.93,1600.0,60.9448,60.9633,60.7878,60.8986,1600.0
2011-06-22 10:30:00,65.99,66.0,65.89,65.95,2000.0,60.954,60.9633,60.8617,60.9171,2000.0
2011-06-22 11:00:00,65.89,66.0,65.85,66.0,2200.0,60.8617,60.9633,60.8247,60.9633,2200.0
2011-06-22 11:30:00,66.0,66.0,65.89,65.9,1800.0,60.9633,60.9633,60.8617,60.8709,1800.0
2011-06-22 12:00:00,65.93,66.16,65.84,66.11,2800.0,60.8986,61.1111,60.8155,61.0649,2800.0
2011-06-22 12:30:00,66.0,66.11,65.95,66.1,700.0,60.9633,61.0649,60.9171,61.0556,700.0
2011-06-22 13:00:00,66.1,66.1,66.03,66.06,800.0,61.0556,61.0556,60.991,61.0187,800.0
2011-06-22 13:30:00,66.07,66.07,65.94,65.95,2100.0,61.0279,61.0279,60.9079,60.9171,2100.0
2011-06-22 14:00:00,65.92,66.01,65.8,65.97,5600.0,60.8894,60.9725,60.7785,60.9356,5600.0
2011-06-22 14:30:00,65.88,65.88,65.55,65.56,4900.0,60.8524,60.8524,60.5476,60.5569,4900.0
2011-06-22 15:00:00,65.54,65.63,65.4,65.45,9700.0,60.5384,60.6215,60.4091,60.4553,9700.0
2011-06-22 15:30:00,65.41,65.43,65.15,65.21,13600.0,60.4183,60.4368,60.1781,60.2336,13600.0
2011-06-23 09:30:00,64.6,64.6,63.85,63.98,4400.0,59.6701,59.6701,58.9774,59.0974,4400.0
2011-06-23 10:00:00,64.03,64.4,64.0,64.32,3100.0,59.1436,59.4854,59.1159,59.4115,3100.0
2011-06-23 10:30:00,64.38,64.38,64.07,64.23,2700.0,59.4669,59.4669,59.1806,59.3284,2700.0
2011-06-23 11:00:00,64.28,64.48,64.21,64.45,3200.0,59.3745,59.5593,59.3099,59.5316,3200.0
2011-06-23 11:30:00,64.4,64.54,64.3,64.38,3700.0,59.4854,59.6147,59.393,59.4669,3700.0
2011-06-23 12:00:00,64.4,64.4,64.17,64.2,4100.0,59.4854,59.4854,59.2729,59.3006,4100.0
2011-06-23 12:30:00,64.15,64.72,64.15,64.72,1900.0,59.2545,59.781,59.2545,59.781,1900.0
2011-06-23 13:00:00,64.73,64.79,64.57,64.75,3100.0,59.7902,59.8456,59.6424,59.8087,3100.0
2011-06-23 13:30:00,64.75,64.84,64.58,64.72,6200.0,59.8087,59.8918,59.6516,59.781,6200.0
2011-06-23 14:00:00,64.66,64.69,64.37,64.53,2100.0,59.7255,59.7533,59.4577,59.6055,2100.0
2011-06-23 14:30:00,64.53,64.83,64.31,64.83,5700.0,59.6055,59.8826,59.4022,59.8826,5700.0
2011-06-23 15:00:00,64.9,64.96,64.6,64.64,18300.0,59.9472,60.0026,59.6701,59.7071,18300.0
2011-06-23 15:30:00,64.64,64.73,64.35,64.65,14800.0,59.7071,59.7902,59.4392,59.7163,14800.0
2011-06-24 09:30:00,64.7,64.94,64.05,64.23,2400.0,59.7625,59.9842,59.1621,59.3284,2400.0
2011-06-24 10:00:00,64.25,64.38,64.07,64.07,2300.0,59.3468,59.4669,59.1806,59.1806,2300.0
2011-06-24 10:30:00,64.06,64.14,63.88,64.1,2800.0,59.1713,59.2452,59.0051,59.2083,2800.0
2011-06-24 11:00:00,64.13,64.52,64.04,64.5,7900.0,59.236,59.5962,59.1529,59.5777,7900.0
2011-06-24 11:30:00,64.5,64.62,64.11,64.24,4400.0,59.5777,59.6886,59.2175,59.3376,4400.0
2011-06-24 12:00:00,64.17,64.21,64.05,64.15,1700.0,59.2729,59.3099,59.1621,59.2545,1700.0
2011-06-24 12:30:00,64.17,64.27,63.98,64.08,5100.0,59.2729,59.3653,59.0974,59.1898,5100.0
2011-06-24 13:00:00,64.11,64.13,64.05,64.13,2300.0,59.2175,59.236,59.1621,59.236,2300.0
2011-06-24 13:30:00,64.11,64.2,64.06,64.11,4300.0,59.2175,59.3006,59.1713,59.2175,4300.0
2011-06-24 14:00:00,64.07,64.1,63.85,64.01,5400.0,59.1806,59.2083,58.9774,59.1251,5400.0
2011-06-24 14:30:00,64.04,64.04,63.88,63.93,5500.0,59.1529,59.1529,59.0051,59.0512,5500.0
2011-06-24 15:00:00,63.91,64.09,63.85,64.09,4300.0,59.0328,59.199,58.9774,59.199,4300.0
2011-06-24 15:30:00,64.01,64.23,63.58,63.98,30500.0,59.1251,59.3284,58.728,59.0974,30500.0
2011-06-27 09:30:00,64.07,64.36,64.0,64.2,6600.0,59.1806,59.4484,59.1159,59.3006,6600.0
2011-06-27 10:00:00,64.27,64.75,64.05,64.75,5000.0,59.3653,59.8087,59.1621,59.8087,5000.0
2011-06-27 10:30:00,64.75,64.83,64.38,64.64,7600.0,59.8087,59.8826,59.4669,59.7071,7600.0
2011-06-27 11:00:00,64.64,64.71,64.55,64.6,6000.0,59.7071,59.7717,59.6239,59.6701,6000.0
2011-06-27 11:30:00,64.71,64.91,64.66,64.91,4000.0,59.7717,59.9565,59.7255,59.9565,4000.0
2011-06-27 12:00:00,64.91,64.96,64.82,64.84,3200.0,59.9565,60.0026,59.8733,59.8918,3200.0
2011-06-27 12:30:00,64.79,64.89,64.79,64.83,1100.0,59.8456,59.938,59.8456,59.8826,1100.0
2011-06-27 13:00:00,64.82,64.89,64.67,64.67,2700.0,59.8733,59.938,59.7348,59.7348,2700.0
2011-06-27 13:30:00,64.65,64.83,64.65,64.7,4800.0,59.7163,59.8826,59.7163,59.7625,4800.0
2011-06-27 14:00:00,64.72,65.03,64.72,64.96,7300.0,59.781,60.0673,59.781,60.0026,7300.0
2011-06-27 14:30:00,64.96,65.12,64.92,65.08,5600.0,60.0026,60.1504,59.9657,60.1135,5600.0
2011-06-27 15:00:00,65.08,65.22,65.01,65.08,14800.0,60.1135,60.2428,60.0488,60.1135,14800.0
2011-06-27 15:30:00,65.06,65.13,64.85,64.92,15300.0,60.095,60.1597,59.901,59.9657,15300.0
2011-06-28 09:30:00,64.77,65.07,64.49,65.04,13000.0,59.8271,60.1043,59.5685,60.0765,13000.0
2011-06-28 10:00:00,65.03,65.07,64.92,64.99,1400.0,60.0673,60.1043,59.9657,60.0304,1400.0
2011-06-28 10:30:00,65.02,65.2,65.02,65.18,1400.0,60.0581,60.2243,60.0581,60.2059,1400.0
2011-06-28 11:00:00,65.13,65.18,64.94,64.96,4700.0,60.1597,60.2059,59.9842,60.0026,4700.0
2011-06-28 11:30:00,65.1,65.15,65.02,65.14,1600.0,60.132,60.1781,60.0581,60.1689,1600.0
2011-06-28 12:00:00,65.15,65.3,65.15,65.27,1200.0,60.1781,60.3167,60.1781,60.289,1200.0
2011-06-28 12:30:00,65.17,65.35,65.17,65.22,2300.0,60.1966,60.3629,60.1966,60.2428,2300.0
2011-06-28 13:00:00,65.29,65.4,65.19,65.19,3200.0,60.3075,60.4091,60.2151,60.2151,3200.0
2011-06-28 13:30:00,65.25,65.46,65.25,65.39,1200.0,60.2705,60.4645,60.2705,60.3998,1200.0
2011-06-28 14:00:00,65.46,65.53,65.3,65.42,4700.0,60.4645,60.5291,60.3167,60.4275,4700.0
2011-06-28 14:30:00,65.43,65.48,65.31,65.31,2400.0,60.4368,60.483,60.3259,60.3259,2400.0
2011-06-28 15:00:00,65.26,65.29,65.11,65.11,2600.0,60.2798,60.3075,60.1412,60.1412,2600.0
2011-06-28 15:30:00,65.17,65.62,65.04,65.25,28600.0,60.1966,60.6123,60.0765,60.2705,28600.0
2011-06-29 09:30:00,65.38,65.51,64.93,64.93,3100.0,60.3906,60.5107,59.9749,59.9749,3100.0
2011-06-29 10:00:00,65.07,65.07,64.81,64.89,4600.0,60.1043,60.1043,59.8641,59.938,4600.0
2011-06-29 10:30:00,64.95,65.01,64.81,65.0,3600.0,59.9934,60.0488,59.8641,60.0396,3600.0
2011-06-29 11:00:00,65.08,65.08,64.82,64.82,3900.0,60.1135,60.1135,59.8733,59.8733,3900.0
2011-06-29 11:30:00,64.82,64.83,64.69,64.83,2800.0,59.8733,59.8826,59.7533,59.8826,2800.0
2011-06-29 12:00:00,64.83,64.95,64.79,64.82,3000.0,59.8826,59.9934,59.8456,59.8733,3000.0
2011-06-29 12:30:00,64.84,64.98,64.84,64.98,1800.0,59.8918,60.0211,59.8918,60.0211,1800.0
2011-06-29 13:00:00,64.91,64.98,64.77,64.77,3000.0,59.9565,60.0211,59.8271,59.8271,3000.0
2011-06-29 13:30:00,64.83,65.0,64.72,64.77,19800.0,59.8826,60.0396,59.781,59.8271,19800.0
2011-06-29 14:00:00,64.76,64.86,64.5,64.58,3500.0,59.8179,59.9103,59.5777,59.6516,3500.0
2011-06-29 14:30:00,64.63,64.71,64.48,64.69,3600.0,59.6978,59.7717,59.5593,59.7533,3600.0
2011-06-29 15:00:00,64.73,65.06,64.64,65.0,14200.0,59.7902,60.095,59.7071,60.0396,14200.0
2011-06-29 15:30:00,64.97,65.09,64.7,64.77,23700.0,60.0119,60.1227,59.7625,59.8271,23700.0
2011-06-30 09:30:00,65.11,65.65,64.98,65.25,14400.0,60.1412,60.64,60.0211,60.2705,14400.0
2011-06-30 10:00:00,65.32,65.39,65.18,65.18,5800.0,60.3352,60.3998,60.2059,60.2059,5800.0
2011-06-30 10:30:00,65.2,65.37,65.19,65.32,700.0,60.2243,60.3814,60.2151,60.3352,700.0
2011-06-30 11:00:00,65.33,65.43,65.27,65.32,3100.0,60.3444,60.4368,60.289,60.3352,3100.0
2011-06-30 11:30:00,65.3,65.43,65.26,65.39,3200.0,60.3167,60.4368,60.2798,60.3998,3200.0
2011-06-30 12:00:00,65.47,65.49,65.41,65.42,600.0,60.4737,60.4922,60.4183,60.4275,600.0
2011-06-30 12:30:00,65.41,65.76,65.4,65.41,12600.0,60.4183,60.7416,60.4091,60.4183,12600.0
2011-06-30 13:00:00,65.4,65.49,65.38,65.38,1100.0,60.4091,60.4922,60.3906,60.3906,1100.0
2011-06-30 13:30:00,65.4,65.48,65.35,65.41,2100.0,60.4091,60.483,60.3629,60.4183,2100.0
2011-06-30 14:00:00,65.41,65.53,65.36,65.39,1800.0,60.4183,60.5291,60.3721,60.3998,1800.0
2011-06-30 14:30:00,65.39,65.59,65.36,65.52,5600.0,60.3998,60.5846,60.3721,60.5199,5600.0
2011-06-30 15:00:00,65.47,65.52,65.4,65.45,5500.0,60.4737,60.5199,60.4091,60.4553,5500.0
2011-06-30 15:30:00,65.49,65.69,65.46,65.51,33100.0,60.4922,60.6769,60.4645,60.5107,33100.0
2011-07-01 09:30:00,65.57,66.09,65.57,65.89,3200.0,60.5661,61.0464,60.5661,60.8617,3200.0
2011-07-01 10:00:00,65.89,66.2,65.84,66.08,4900.0,60.8617,61.148,60.8155,61.0372,4900.0
2011-07-01 10:30:00,65.99,66.08,65.96,66.0,7700.0,60.954,61.0372,60.9263,60.9633,7700.0
2011-07-01 11:00:00,65.97,66.05,65.84,66.0,1500.0,60.9356,61.0095,60.8155,60.9633,1500.0
2011-07-01 11:30:00,65.9,65.92,65.71,65.78,1200.0,60.8709,60.8894,60.6954,60.7601,1200.0
2011-07-01 12:00:00,65.83,65.95,65.8,65.91,2400.0,60.8063,60.9171,60.7785,60.8801,2400.0
2011-07-01 12:30:00,65.98,66.07,65.98,66.0,5700.0,60.9448,61.0279,60.9448,60.9633,5700.0
2011-07-01 13:00:00,65.99,66.1,65.94,66.03,7000.0,60.954,61.0556,60.9079,60.991,7000.0
2011-07-01 13:30:00,66.07,66.16,66.05,66.06,1600.0,61.0279,61.1111,61.0095,61.0187,1600.0
2011-07-01 14:00:00,66.12,66.37,66.12,66.37,1100.0,61.0741,61.305,61.0741,61.305,1100.0
2011-07-01 14:30:00,66.36,66.47,66.36,66.43,3900.0,61.2958,61.3974,61.2958,61.3605,3900.0
2011-07-01 15:00:00,66.44,66.44,66.32,66.34,700.0,61.3697,61.3697,61.2589,61.2773,700.0
2011-07-01 15:30:00,66.35,66.44,66.22,66.28,23300.0,61.2866,61.3697,61.1665,61.2219,23300.0
2011-07-05 09:30:00,66.46,66.67,66.1,66.14,5600.0,61.3882,61.5821,61.0556,61.0926,5600.0
2011-07-05 10:00:00,66.14,66.35,65.93,66.01,4500.0,61.0926,61.2866,60.8986,60.9725,4500.0
2011-07-05 10:30:00,66.03,66.14,65.89,65.89,2800.0,60.991,61.0926,60.8617,60.8617,2800.0
2011-07-05 11:00:00,65.84,65.99,65.76,65.92,4300.0,60.8155,60.954,60.7416,60.8894,4300.0
2011-07-05 11:30:00,65.9,65.91,65.81,65.89,3600.0,60.8709,60.8801,60.7878,60.8617,3600.0
2011-07-05 12:00:00,65.89,66.09,65.89,66.07,2500.0,60.8617,61.0464,60.8617,61.0279,2500.0
2011-07-05 12:30:00,66.04,66.09,65.94,66.09,4400.0,61.0002,61.0464,60.9079,61.0464,4400.0
2011-07-05 13:00:00,66.09,66.15,66.07,66.1,1700.0,61.0464,61.1018,61.0279,61.0556,1700.0
2011-07-05 13:30:00,66.15,66.2,66.07,66.15,6900.0,61.1018,61.148,61.0279,61.1018,6900.0
2011-07-05 14:00:00,66.15,66.21,66.09,66.15,3400.0,61.1018,61.1573,61.0464,61.1018,3400.0
2011-07-05 14:30:00,66.09,66.11,66.0,66.06,3900.0,61.0464,61.0649,60.9633,61.0187,3900.0
2011-07-05 15:00:00,66.0,66.05,65.77,65.77,14900.0,60.9633,61.0095,60.7508,60.7508,14900.0
2011-07-05 15:30:00,65.81,65.87,65.71,65.81,17400.0,60.7878,60.8432,60.6954,60.7878,17400.0
2011-07-06 09:30:00,65.7,66.01,65.7,65.95,6500.0,60.6862,60.9725,60.6862,60.9171,6500.0
2011-07-06 10:00:00,65.93,66.26,65.88,65.97,14400.0,60.8986,61.2034,60.8524,60.9356,14400.0
2011-07-06 10:30:00,65.88,66.11,65.86,65.98,2900.0,60.8524,61.0649,60.834,60.9448,2900.0
2011-07-06 11:00:00,66.05,66.12,65.89,66.06,5300.0,61.0095,61.0741,60.8617,61.0187,5300.0
2011-07-06 11:30:00,66.06,66.17,65.99,66.01,7500.0,61.0187,61.1203,60.954,60.9725,7500.0
2011-07-06 12:00:00,66.09,66.2,65.99,66.03,6900.0,61.0464,61.148,60.954,60.991,6900.0
2011-07-06 12:30:00,66.0,66.52,65.93,66.42,6200.0,60.9633,61.4436,60.8986,61.3512,6200.0
2011-07-06 13:00:00,66.43,66.43,66.13,66.24,6000.0,61.3605,61.3605,61.0834,61.185,6000.0
2011-07-06 13:30:00,66.27,66.54,66.22,66.5,21200.0,61.2127,61.4621,61.1665,61.4251,21200.0
2011-07-06 14:00:00,66.5,66.51,66.42,66.5,4600.0,61.4251,61.4344,61.3512,61.4251,4600.0
2011-07-06 14:30:00,66.47,66.47,66.32,66.34,3200.0,61.3974,61.3974,61.2589,61.2773,3200.0
2011-07-06 15:00:00,66.31,66.4,66.28,66.39,1800.0,61.2496,61.3328,61.2219,61.3235,1800.0
2011-07-06 15:30:00,66.4,66.41,66.07,66.27,26300.0,61.3328,61.342,61.0279,61.2127,26300.0
2011-07-07 09:30:00,66.77,66.79,66.09,66.32,4400.0,61.6745,61.693,61.0464,61.2589,4400.0
2011-07-07 10:00:00,66.32,66.59,66.28,66.59,3700.0,61.2589,61.5083,61.2219,61.5083,3700.0
2011-07-07 10:30:00,66.59,67.23,66.59,67.2,5800.0,61.5083,62.0994,61.5083,62.0717,5800.0
2011-07-07 11:00:00,67.17,67.2,67.11,67.12,1800.0,62.044,62.0717,61.9886,61.9978,1800.0
2011-07-07 11:30:00,67.17,67.2,67.1,67.2,1600.0,62.044,62.0717,61.9793,62.0717,1600.0
2011-07-07 12:00:00,67.21,67.35,67.19,67.35,3500.0,62.0809,62.2103,62.0625,62.2103,3500.0
2011-07-07 12:30:00,67.41,67.43,67.24,67.25,3600.0,62.2657,62.2842,62.1086,62.1179,3600.0
2011-07-07 13:00:00,67.29,67.29,67.24,67.26,2400.0,62.1548,62.1548,62.1086,62.1271,2400.0
2011-07-07 13:30:00,67.28,67.34,67.18,67.18,3500.0,62.1456,62.201,62.0532,62.0532,3500.0
2011-07-07 14:00:00,67.22,67.23,67.17,67.18,2900.0,62.0902,62.0994,62.044,62.0532,2900.0
2011-07-07 14:30:00,67.13,67.13,66.86,66.88,3100.0,62.007,62.007,61.7576,61.7761,3100.0
2011-07-07 15:00:00,66.84,67.01,66.75,67.01,11100.0,61.7392,61.8962,61.656,61.8962,11100.0
2011-07-07 15:30:00,67.01,67.09,66.92,67.07,15000.0,61.8962,61.9701,61.8131,61.9516,15000.0
2011-07-08 09:30:00,66.35,66.8,66.35,66.69,4500.0,61.2866,61.7022,61.2866,61.6006,4500.0
2011-07-08 10:00:00,66.71,66.85,66.56,66.61,2900.0,61.6191,61.7484,61.4805,61.5267,2900.0
2011-07-08 10:30:00,66.6,66.63,66.54,66.57,1600.0,61.5175,61.5452,61.4621,61.4898,1600.0
2011-07-08 11:00:00,66.54,66.64,66.49,66.64,1300.0,61.4621,61.5544,61.4159,61.5544,1300.0
2011-07-08 11:30:00,66.63,66.83,66.6,66.83,1600.0,61.5452,61.7299,61.5175,61.7299,1600.0
2011-07-08 12:00:00,66.79,66.8,66.73,66.74,900.0,61.693,61.7022,61.6376,61.6468,900.0
2011-07-08 12:30:00,66.69,66.85,66.69,66.85,2700.0,61.6006,61.7484,61.6006,61.7484,2700.0
2011-07-08 13:00:00,66.79,66.8,66.71,66.73,3400.0,61.693,61.7022,61.6191,61.6376,3400.0
2011-07-08 13:30:00,66.81,66.84,66.79,66.82,3400.0,61.7115,61.7392,61.693,61.7207,3400.0
2011-07-08 14:00:00,66.87,66.87,66.74,66.75,1700.0,61.7669,61.7669,61.6468,61.656,1700.0
2011-07-08 14:30:00,66.84,66.86,66.72,66.75,2900.0,61.7392,61.7576,61.6283,61.656,2900.0
2011-07-08 15:00:00,66.75,66.9,66.75,66.86,6800.0,61.656,61.7946,61.656,61.7576,6800.0
2011-07-08 15:30:00,66.85,67.05,66.85,66.95,15000.0,61.7484,61.9331,61.7484,61.8408,15000.0
2011-07-11 09:30:00,66.34,66.69,66.11,66.46,4400.0,61.2773,61.6006,61.0649,61.3882,4400.0
2011-07-11 10:00:00,66.56,66.61,66.46,66.48,4700.0,61.4805,61.5267,61.3882,61.4066,4700.0
2011-07-11 10:30:00,66.55,66.55,66.32,66.32,1400.0,61.4713,61.4713,61.2589,61.2589,1400.0
2011-07-11 11:00:00,66.19,66.31,66.13,66.16,6000.0,61.1388,61.2496,61.0834,61.1111,6000.0
2011-07-11 11:30:00,66.19,66.24,66.13,66.22,1100.0,61.1388,61.185,61.0834,61.1665,1100.0
2011-07-11 12:00:00,66.15,66.19,66.01,66.12,2400.0,61.1018,61.1388,60.9725,61.0741,2400.0
2011-07-11 12:30:00,66.11,66.21,66.08,66.21,1100.0,61.0649,61.1573,61.0372,61.1573,1100.0
2011-07-11 13:00:00,66.2,66.27,66.14,66.14,3300.0,61.148,61.2127,61.0926,61.0926,3300.0
2011-07-11 13:30:00,66.18,66.27,66.17,66.27,1400.0,61.1295,61.2127,61.1203,61.2127,1400.0
2011-07-11 14:00:00,66.26,66.26,66.19,66.21,2600.0,61.2034,61.2034,61.1388,61.1573,2600.0
2011-07-11 14:30:00,66.16,66.2,66.13,66.14,3700.0,61.1111,61.148,61.0834,61.0926,3700.0
2011-07-11 15:00:00,66.19,66.19,66.0,66.11,2600.0,61.1388,61.1388,60.9633,61.0649,2600.0
2011-07-11 15:30:00,66.19,66.28,65.93,66.19,21500.0,61.1388,61.2219,60.8986,61.1388,21500.0
2011-07-12 09:30:00,65.99,66.47,65.99,66.22,2600.0,60.954,61.3974,60.954,61.1665,2600.0
2011-07-12 10:00:00,66.35,66.58,66.32,66.5,4900.0,61.2866,61.499,61.2589,61.4251,4900.0
2011-07-12 10:30:00,66.44,66.69,66.44,66.64,2500.0,61.3697,61.6006,61.3697,61.5544,2500.0
2011-07-12 11:00:00,66.66,66.98,66.54,66.98,2200.0,61.5729,61.8685,61.4621,61.8685,2200.0
2011-07-12 11:30:00,66.88,67.05,66.85,66.93,1000.0,61.7761,61.9331,61.7484,61.8223,1000.0
2011-07-12 12:00:00,67.03,67.03,66.88,66.95,2200.0,61.9147,61.9147,61.7761,61.8408,2200.0
2011-07-12 12:30:00,66.9,66.91,66.79,66.79,600.0,61.7946,61.8038,61.693,61.693,600.0
2011-07-12 13:00:00,66.81,66.85,66.71,66.74,800.0,61.7115,61.7484,61.6191,61.6468,800.0
2011-07-12 13:30:00,66.61,66.73,66.53,66.6,3700.0,61.5267,61.6376,61.4528,61.5175,3700.0
2011-07-12 14:00:00,66.61,66.94,66.38,66.86,6500.0,61.5267,61.8315,61.3143,61.7576,6500.0
2011-07-12 14:30:00,66.86,66.86,66.47,66.47,1600.0,61.7576,61.7576,61.3974,61.3974,1600.0
2011-07-12 15:00:00,66.56,66.56,66.34,66.35,2300.0,61.4805,61.4805,61.2773,61.2866,2300.0
2011-07-12 15:30:00,66.35,66.45,66.21,66.28,9400.0,61.2866,61.3789,61.1573,61.2219,9400.0
2011-07-13 09:30:00,66.43,66.63,66.42,66.56,5800.0,61.3605,61.5452,61.3512,61.4805,5800.0
2011-07-13 10:00:00,66.52,66.99,66.51,66.77,2700.0,61.4436,61.8777,61.4344,61.6745,2700.0
2011-07-13 10:30:00,66.86,66.93,66.84,66.85,2800.0,61.7576,61.8223,61.7392,61.7484,2800.0
2011-07-13 11:00:00,66.86,67.23,66.86,67.23,4600.0,61.7576,62.0994,61.7576,62.0994,4600.0
2011-07-13 11:30:00,67.22,67.29,67.12,67.12,1400.0,62.0902,62.1548,61.9978,61.9978,1400.0
2011-07-13 12:00:00,67.05,67.06,66.97,67.05,1100.0,61.9331,61.9424,61.8593,61.9331,1100.0
2011-07-13 12:30:00,66.96,66.97,66.82,66.85,2300.0,61.85,61.8593,61.7207,61.7484,2300.0
2011-07-13 13:00:00,66.77,66.77,66.57,66.6,1000.0,61.6745,61.6745,61.4898,61.5175,1000.0
2011-07-13 13:30:00,66.6,66.62,66.54,66.54,900.0,61.5175,61.536,61.4621,61.4621,900.0
2011-07-13 14:00:00,66.42,66.51,66.41,66.51,2400.0,61.3512,61.4344,61.342,61.4344,2400.0
2011-07-13 14:30:00,66.5,66.75,66.44,66.66,13600.0,61.4251,61.656,61.3697,61.5729,13600.0
2011-07-13 15:00:00,66.7,66.7,66.24,66.32,2300.0,61.6099,61.6099,61.185,61.2589,2300.0
2011-07-13 15:30:00,66.26,66.26,66.03,66.1,24200.0,61.2034,61.2034,60.991,61.0556,24200.0
2011-07-14 09:30:00,66.26,66.42,66.06,66.42,1300.0,61.2034,61.3512,61.0187,61.3512,1300.0
2011-07-14 10:00:00,66.48,66.48,66.33,66.46,600.0,61.4066,61.4066,61.2681,61.3882,600.0
2011-07-14 10:30:00,66.42,66.42,65.96,65.99,2200.0,61.3512,61.3512,60.9263,60.954,2200.0
2011-07-14 11:00:00,65.94,66.02,65.94,66.02,600.0,60.9079,60.9818,60.9079,60.9818,600.0
2011-07-14 11:30:00,65.91,65.91,65.63,65.64,2200.0,60.8801,60.8801,60.6215,60.6308,2200.0
2011-07-14 12:00:00,65.6,65.6,65.33,65.34,2900.0,60.5938,60.5938,60.3444,60.3536,2900.0
2011-07-14 12:30:00,65.47,65.55,65.33,65.4,6100.0,60.4737,60.5476,60.3444,60.4091,6100.0
2011-07-14 13:00:00,65.37,65.37,65.17,65.19,1600.0,60.3814,60.3814,60.1966,60.2151,1600.0
2011-07-14 13:30:00,65.3,65.6,65.3,65.49,4200.0,60.3167,60.5938,60.3167,60.4922,4200.0
2011-07-14 14:00:00,65.58,65.59,65.11,65.11,6000.0,60.5753,60.5846,60.1412,60.1412,6000.0
2011-07-14 14:30:00,65.23,65.23,64.82,64.88,6800.0,60.252,60.252,59.8733,59.9288,6800.0
2011-07-14 15:00:00,65.01,65.05,64.72,65.05,4200.0,60.0488,60.0858,59.781,60.0858,4200.0
2011-07-14 15:30:00,65.05,65.24,64.81,64.98,25800.0,60.0858,60.2613,59.8641,60.0211,25800.0
2011-07-15 09:30:00,65.19,65.43,65.03,65.16,28300.0,60.2151,60.4368,60.0673,60.1874,28300.0
2011-07-15 10:00:00,65.24,65.29,64.85,65.03,5500.0,60.2613,60.3075,59.901,60.0673,5500.0
2011-07-15 10:30:00,65.07,65.27,65.0,65.0,3100.0,60.1043,60.289,60.0396,60.0396,3100.0
2011-07-15 11:00:00,64.99,65.27,64.91,65.25,3900.0,60.0304,60.289,59.9565,60.2705,3900.0
2011-07-15 11:30:00,65.22,65.29,65.13,65.14,5100.0,60.2428,60.3075,60.1597,60.1689,5100.0
2011-07-15 12:00:00,65.22,65.46,65.22,65.32,2800.0,60.2428,60.4645,60.2428,60.3352,2800.0
2011-07-15 12:30:00,65.22,65.27,65.16,65.19,1600.0,60.2428,60.289,60.1874,60.2151,1600.0
2011-07-15 13:00:00,65.14,65.19,65.07,65.15,3200.0,60.1689,60.2151,60.1043,60.1781,3200.0
2011-07-15 13:30:00,65.17,65.2,65.07,65.12,3000.0,60.1966,60.2243,60.1043,60.1504,3000.0
2011-07-15 14:00:00,65.09,65.14,64.84,64.98,6900.0,60.1227,60.1689,59.8918,60.0211,6900.0
2011-07-15 14:30:00,64.97,65.04,64.77,64.96,4900.0,60.0119,60.0765,59.8271,60.0026,4900.0
2011-07-15 15:00:00,64.99,65.22,64.99,65.2,3500.0,60.0304,60.2428,60.0304,60.2243,3500.0
2011-07-15 15:30:00,65.22,65.3,65.07,65.2,19500.0,60.2428,60.3167,60.1043,60.2243,19500.0
2011-07-18 09:30:00,65.05,65.07,64.9,64.96,5000.0,60.0858,60.1043,59.9472,60.0026,5000.0
2011-07-18 10:00:00,64.99,64.99,64.83,64.95,7300.0,60.0304,60.0304,59.8826,59.9934,7300.0
2011-07-18 10:30:00,64.92,64.92,64.31,64.38,4800.0,59.9657,59.9657,59.4022,59.4669,4800.0
2011-07-18 11:00:00,64.36,64.62,64.29,64.62,1800.0,59.4484,59.6886,59.3838,59.6886,1800.0
2011-07-18 11:30:00,64.52,64.52,64.4,64.4,1300.0,59.5962,59.5962,59.4854,59.4854,1300.0
2011-07-18 12:00:00,64.45,64.51,64.37,64.43,800.0,59.5316,59.587,59.4577,59.5131,800.0
2011-07-18 12:30:00,64.42,64.48,64.4,64.48,1000.0,59.5039,59.5593,59.4854,59.5593,1000.0
2011-07-18 13:00:00,64.4,64.4,64.29,64.29,700.0,59.4854,59.4854,59.3838,59.3838,700.0
2011-07-18 13:30:00,64.37,64.44,64.37,64.44,1600.0,59.4577,59.5223,59.4577,59.5223,1600.0
2011-07-18 14:00:00,64.44,64.44,64.3,64.36,3200.0,59.5223,59.5223,59.393,59.4484,3200.0
2011-07-18 14:30:00,64.36,64.76,64.32,64.75,6300.0,59.4484,59.8179,59.4115,59.8087,6300.0
2011-07-18 15:00:00,64.74,64.77,64.59,64.65,5100.0,59.7994,59.8271,59.6609,59.7163,5100.0
2011-07-18 15:30:00,64.6,64.7,64.5,64.58,10200.0,59.6701,59.7625,59.5777,59.6516,10200.0
2011-07-19 09:30:00,65.03,65.98,64.85,65.73,17400.0,60.0673,60.9448,59.901,60.7139,17400.0
2011-07-19 10:00:00,65.73,65.85,65.5,65.8,8500.0,60.7139,60.8247,60.5014,60.7785,8500.0
2011-07-19 10:30:00,65.81,65.81,65.43,65.53,4600.0,60.7878,60.7878,60.4368,60.5291,4600.0
2011-07-19 11:00:00,65.45,65.52,65.34,65.52,4200.0,60.4553,60.5199,60.3536,60.5199,4200.0
2011-07-19 11:30:00,65.57,65.63,65.41,65.44,5900.0,60.5661,60.6215,60.4183,60.446,5900.0
2011-07-19 12:00:00,65.51,65.51,65.28,65.35,5100.0,60.5107,60.5107,60.2982,60.3629,5100.0
2011-07-19 12:30:00,65.32,65.38,65.25,65.26,2400.0,60.3352,60.3906,60.2705,60.2798,2400.0
2011-07-19 13:00:00,65.27,65.37,65.18,65.18,4400.0,60.289,60.3814,60.2059,60.2059,4400.0
2011-07-19 13:30:00,65.27,65.4,65.2,65.4,10100.0,60.289,60.4091,60.2243,60.4091,10100.0
2011-07-19 14:00:00,65.38,65.46,65.31,65.4,4800.0,60.3906,60.4645,60.3259,60.4091,4800.0
2011-07-19 14:30:00,65.37,65.53,65.37,65.47,6800.0,60.3814,60.5291,60.3814,60.4737,6800.0
2011-07-19 15:00:00,65.47,65.61,65.47,65.59,8800.0,60.4737,60.603,60.4737,60.5846,8800.0
2011-07-19 15:30:00,65.59,65.78,65.59,65.67,15800.0,60.5846,60.7601,60.5846,60.6585,15800.0
2011-07-20 09:30:00,65.8,65.91,65.3,65.3,3100.0,60.7785,60.8801,60.3167,60.3167,3100.0
2011-07-20 10:00:00,65.21,65.39,65.15,65.15,1800.0,60.2336,60.3998,60.1781,60.1781,1800.0
2011-07-20 10:30:00,65.15,65.16,65.07,65.07,1000.0,60.1781,60.1874,60.1043,60.1043,1000.0
2011-07-20 11:00:00,65.17,65.18,65.13,65.13,900.0,60.1966,60.2059,60.1597,60.1597,900.0
2011-07-20 11:30:00,65.09,65.09,64.98,64.99,2700.0,60.1227,60.1227,60.0211,60.0304,2700.0
2011-07-20 12:00:00,65.04,65.25,65.03,65.2,7200.0,60.0765,60.2705,60.0673,60.2243,7200.0
2011-07-20 12:30:00,65.26,65.53,65.26,65.36,10300.0,60.2798,60.5291,60.2798,60.3721,10300.0
2011-07-20 13:00:00,65.33,65.33,65.33,65.33,100.0,60.3444,60.3444,60.3444,60.3444,100.0
2011-07-20 13:30:00,65.39,65.46,65.39,65.42,900.0,60.3998,60.4645,60.3998,60.4275,900.0
2011-07-20 14:00:00,65.48,65.66,65.48,65.66,2300.0,60.483,60.6492,60.483,60.6492,2300.0
2011-07-20 14:30:00,65.66,65.69,65.6,65.62,3000.0,60.6492,60.6769,60.5938,60.6123,3000.0
2011-07-20 15:00:00,65.6,65.62,65.45,65.45,4500.0,60.5938,60.6123,60.4553,60.4553,4500.0
2011-07-20 15:30:00,65.42,65.52,65.3,65.44,10300.0,60.4275,60.5199,60.3167,60.446,10300.0
2011-07-21 09:30:00,65.53,65.94,65.53,65.94,2300.0,60.5291,60.9079,60.5291,60.9079,2300.0
2011-07-21 10:00:00,66.0,66.25,66.0,66.24,5400.0,60.9633,61.1942,60.9633,61.185,5400.0
2011-07-21 10:30:00,66.31,66.38,66.23,66.38,2100.0,61.2496,61.3143,61.1757,61.3143,2100.0
2011-07-21 11:00:00,66.35,66.35,65.98,65.98,2700.0,61.2866,61.2866,60.9448,60.9448,2700.0
2011-07-21 11:30:00,65.94,65.95,65.85,65.94,1700.0,60.9079,60.9171,60.8247,60.9079,1700.0
2011-07-21 12:00:00,65.93,66.06,65.93,66.06,1300.0,60.8986,61.0187,60.8986,61.0187,1300.0
2011-07-21 12:30:00,66.06,66.3,66.06,66.26,3000.0,61.0187,61.2404,61.0187,61.2034,3000.0
2011-07-21 13:00:00,66.24,66.32,66.21,66.31,1700.0,61.185,61.2589,61.1573,61.2496,1700.0
2011-07-21 13:30:00,66.29,66.3,66.23,66.26,1900.0,61.2311,61.2404,61.1757,61.2034,1900.0
2011-07-21 14:00:00,66.29,66.31,66.22,66.24,2400.0,61.2311,61.2496,61.1665,61.185,2400.0
2011-07-21 14:30:00,66.32,66.44,66.29,66.44,2000.0,61.2589,61.3697,61.2311,61.3697,2000.0
2011-07-21 15:00:00,66.5,66.5,66.38,66.44,4800.0,61.4251,61.4251,61.3143,61.3697,4800.0
2011-07-21 15:30:00,66.43,66.45,66.27,66.33,8200.0,61.3605,61.3789,61.2127,61.2681,8200.0
2011-07-22 09:30:00,66.45,66.45,65.81,65.81,5500.0,61.3789,61.3789,60.7878,60.7878,5500.0
2011-07-22 10:00:00,65.7,65.82,65.69,65.82,1300.0,60.6862,60.797,60.6769,60.797,1300.0
2011-07-22 10:30:00,65.73,65.73,65.58,65.62,3300.0,60.7139,60.7139,60.5753,60.6123,3300.0
2011-07-22 11:00:00,65.61,65.74,65.58,65.59,6800.0,60.603,60.7231,60.5753,60.5846,6800.0
2011-07-22 11:30:00,65.58,65.59,65.23,65.53,26100.0,60.5753,60.5846,60.252,60.5291,26100.0
2011-07-22 12:00:00,65.55,65.58,65.53,65.56,11000.0,60.5476,60.5753,60.5291,60.5569,11000.0
2011-07-22 12:30:00,65.56,65.59,65.55,65.56,1500.0,60.5569,60.5846,60.5476,60.5569,1500.0
2011-07-22 13:00:00,65.62,65.62,65.56,65.56,1500.0,60.6123,60.6123,60.5569,60.5569,1500.0
2011-07-22 13:30:00,65.56,65.58,65.53,65.53,8000.0,60.5569,60.5753,60.5291,60.5291,8000.0
2011-07-22 14:00:00,65.53,65.59,65.53,65.59,8600.0,60.5291,60.5846,60.5291,60.5846,8600.0
2011-07-22 14:30:00,65.57,65.57,65.41,65.45,4200.0,60.5661,60.5661,60.4183,60.4553,4200.0
2011-07-22 15:00:00,65.45,65.51,65.44,65.49,4500.0,60.4553,60.5107,60.446,60.4922,4500.0
2011-07-22 15:30:00,65.47,65.48,65.25,65.28,14600.0,60.4737,60.483,60.2705,60.2982,14600.0
2011-07-25 09:30:00,64.75,64.75,64.46,64.55,7000.0,59.8087,59.8087,59.5408,59.6239,7000.0
2011-07-25 10:00:00,64.65,64.75,64.54,64.63,5000.0,59.7163,59.8087,59.6147,59.6978,5000.0
2011-07-25 10:30:00,64.6,64.74,64.41,64.5,28900.0,59.6701,59.7994,59.4946,59.5777,28900.0
2011-07-25 11:00:00,64.55,64.55,64.3,64.43,5600.0,59.6239,59.6239,59.393,59.5131,5600.0
2011-07-25 11:30:00,64.45,64.56,64.32,64.37,3900.0,59.5316,59.6332,59.4115,59.4577,3900.0
2011-07-25 12:00:00,64.39,64.42,64.32,64.39,3000.0,59.4761,59.5039,59.4115,59.4761,3000.0
2011-07-25 12:30:00,64.37,64.48,64.37,64.48,3100.0,59.4577,59.5593,59.4577,59.5593,3100.0
2011-07-25 13:00:00,64.48,64.58,64.4,64.5,5200.0,59.5593,59.6516,59.4854,59.5777,5200.0
2011-07-25 13:30:00,64.5,64.5,64.21,64.31,3400.0,59.5777,59.5777,59.3099,59.4022,3400.0
2011-07-25 14:00:00,64.32,64.67,64.32,64.62,6700.0,59.4115,59.7348,59.4115,59.6886,6700.0
2011-07-25 14:30:00,64.64,64.69,64.36,64.47,8500.0,59.7071,59.7533,59.4484,59.55,8500.0
2011-07-25 15:00:00,64.4,64.42,64.24,64.29,7900.0,59.4854,59.5039,59.3376,59.3838,7900.0
2011-07-25 15:30:00,64.29,64.45,63.86,64.13,25700.0,59.3838,59.5316,58.9866,59.236,25700.0
2011-07-26 09:30:00,64.09,64.09,63.77,63.85,9600.0,59.199,59.199,58.9035,58.9774,9600.0
2011-07-26 10:00:00,63.91,63.91,63.62,63.7,5600.0,59.0328,59.0328,58.7649,58.8388,5600.0
2011-07-26 10:30:00,63.62,64.0,63.62,63.87,3700.0,58.7649,59.1159,58.7649,58.9958,3700.0
2011-07-26 11:00:00,63.91,64.37,63.91,64.37,4200.0,59.0328,59.4577,59.0328,59.4577,4200.0
2011-07-26 11:30:00,64.34,64.35,64.21,64.21,2300.0,59.43,59.4392,59.3099,59.3099,2300.0
2011-07-26 12:00:00,64.21,64.37,64.15,64.29,2600.0,59.3099,59.4577,59.2545,59.3838,2600.0
2011-07-26 12:30:00,64.33,64.4,64.24,64.39,2600.0,59.4207,59.4854,59.3376,59.4761,2600.0
2011-07-26 13:00:00,64.37,64.37,64.03,64.12,3100.0,59.4577,59.4577,59.1436,59.2267,3100.0
2011-07-26 13:30:00,64.04,64.23,64.01,64.21,5400.0,59.1529,59.3284,59.1251,59.3099,5400.0
2011-07-26 14:00:00,64.24,64.33,64.19,64.25,8900.0,59.3376,59.4207,59.2914,59.3468,8900.0
2011-07-26 14:30:00,64.23,64.34,64.22,64.27,5900.0,59.3284,59.43,59.3191,59.3653,5900.0
2011-07-26 15:00:00,64.28,64.32,64.17,64.21,7600.0,59.3745,59.4115,59.2729,59.3099,7600.0
2011-07-26 15:30:00,64.19,64.32,63.83,63.99,34100.0,59.2914,59.4115,58.9589,59.1067,34100.0
2011-07-27 09:30:00,63.47,63.47,61.46,61.64,43300.0,58.6264,58.6264,56.7697,56.936,43300.0
2011-07-27 10:00:00,61.63,62.06,60.74,60.86,63500.0,56.9268,57.324,56.1047,56.2155,63500.0
2011-07-27 10:30:00,60.79,60.86,60.2,60.45,40200.0,56.1509,56.2155,55.6059,55.8368,40200.0
2011-07-27 11:00:00,60.46,60.64,60.05,60.64,29400.0,55.8461,56.0123,55.4673,56.0123,29400.0
2011-07-27 11:30:00,60.63,60.76,60.5,60.62,29500.0,56.0031,56.1232,55.883,55.9938,29500.0
2011-07-27 12:00:00,60.62,60.78,60.62,60.66,15700.0,55.9938,56.1416,55.9938,56.0308,15700.0
2011-07-27 12:30:00,60.65,60.65,60.27,60.4,29300.0,56.0216,56.0216,55.6706,55.7906,29300.0
2011-07-27 13:00:00,60.38,60.5,60.33,60.37,12800.0,55.7722,55.883,55.726,55.7629,12800.0
2011-07-27 13:30:00,60.37,60.53,60.37,60.53,12800.0,55.7629,55.9107,55.7629,55.9107,12800.0
2011-07-27 14:00:00,60.52,60.53,60.41,60.41,15300.0,55.9015,55.9107,55.7999,55.7999,15300.0
2011-07-27 14:30:00,60.41,60.41,60.18,60.21,24300.0,55.7999,55.7999,55.5874,55.6151,24300.0
2011-07-27 15:00:00,60.21,60.42,60.19,60.41,35800.0,55.6151,55.8091,55.5967,55.7999,35800.0
2011-07-27 15:30:00,60.41,60.41,59.98,60.02,39300.0,55.7999,55.7999,55.4027,55.4396,39300.0
2011-07-28 09:30:00,59.87,59.99,59.31,59.7,26000.0,55.3011,55.4119,54.7838,55.1441,26000.0
2011-07-28 10:00:00,59.69,60.01,59.67,59.91,14100.0,55.1348,55.4304,55.1163,55.338,14100.0
2011-07-28 10:30:00,59.9,60.32,59.87,60.32,19500.0,55.3288,55.7167,55.3011,55.7167,19500.0
2011-07-28 11:00:00,60.32,60.6,60.32,60.58,8900.0,55.7167,55.9754,55.7167,55.9569,8900.0
2011-07-28 11:30:00,60.57,60.57,60.38,60.43,7400.0,55.9477,55.9477,55.7722,55.8183,7400.0
2011-07-28 12:00:00,60.46,60.47,60.19,60.27,10400.0,55.8461,55.8553,55.5967,55.6706,10400.0
2011-07-28 12:30:00,60.25,60.26,60.15,60.19,7600.0,55.6521,55.6613,55.5597,55.5967,7600.0
2011-07-28 13:00:00,60.19,60.2,60.04,60.09,6500.0,55.5967,55.6059,55.4581,55.5043,6500.0
2011-07-28 13:30:00,60.11,60.18,60.08,60.1,6100.0,55.5228,55.5874,55.4951,55.5135,6100.0
2011-07-28 14:00:00,60.1,60.11,59.98,60.08,22500.0,55.5135,55.5228,55.4027,55.4951,22500.0
2011-07-28 14:30:00,60.09,60.09,60.0,60.07,17800.0,55.5043,55.5043,55.4212,55.4858,17800.0
2011-07-28 15:00:00,60.07,60.07,59.91,59.91,17300.0,55.4858,55.4858,55.338,55.338,17300.0
2011-07-28 15:30:00,59.91,60.0,59.65,59.7,32600.0,55.338,55.4212,55.0979,55.1441,32600.0
2011-07-29 09:30:00,58.97,59.51,58.66,59.51,38100.0,54.4698,54.9686,54.1834,54.9686,38100.0
2011-07-29 10:00:00,59.52,59.67,59.41,59.55,9500.0,54.9778,55.1163,54.8762,55.0055,9500.0
2011-07-29 10:30:00,59.58,60.17,59.43,60.15,7900.0,55.0332,55.5782,54.8947,55.5597,7900.0
2011-07-29 11:00:00,60.1,60.43,60.08,60.31,6300.0,55.5135,55.8183,55.4951,55.7075,6300.0
2011-07-29 11:30:00,60.25,60.3,60.02,60.09,6800.0,55.6521,55.6983,55.4396,55.5043,6800.0
2011-07-29 12:00:00,60.08,60.1,59.84,59.99,6500.0,55.4951,55.5135,55.2734,55.4119,6500.0
2011-07-29 12:30:00,60.05,60.23,60.02,60.2,6800.0,55.4673,55.6336,55.4396,55.6059,6800.0
2011-07-29 13:00:00,60.19,60.42,60.19,60.34,3300.0,55.5967,55.8091,55.5967,55.7352,3300.0
2011-07-29 13:30:00,60.37,60.47,60.31,60.41,6200.0,55.7629,55.8553,55.7075,55.7999,6200.0
2011-07-29 14:00:00,60.4,60.59,60.39,60.56,19300.0,55.7906,55.9661,55.7814,55.9384,19300.0
2011-07-29 14:30:00,60.54,60.79,60.43,60.75,13700.0,55.92,56.1509,55.8183,56.1139,13700.0
2011-07-29 15:00:00,60.73,60.78,60.5,60.58,21500.0,56.0955,56.1416,55.883,55.9569,21500.0
2011-07-29 15:30:00,60.58,60.86,60.56,60.8,36200.0,55.9569,56.2155,55.9384,56.1601,36200.0
2011-08-01 09:30:00,61.3,61.3,59.45,59.45,20800.0,56.622,56.622,54.9131,54.9131,20800.0
2011-08-01 10:00:00,59.32,59.32,58.86,58.9,24500.0,54.7931,54.7931,54.3682,54.4051,24500.0
2011-08-01 10:30:00,58.9,59.05,58.84,58.89,14100.0,54.4051,54.5437,54.3497,54.3959,14100.0
2011-08-01 11:00:00,58.9,58.9,58.41,58.41,16400.0,54.4051,54.4051,53.9525,53.9525,16400.0
2011-08-01 11:30:00,58.38,58.38,57.64,57.66,24100.0,53.9248,53.9248,53.2413,53.2597,24100.0
2011-08-01 12:00:00,57.66,57.81,57.46,57.67,10700.0,53.2597,53.3983,53.075,53.269,10700.0
2011-08-01 12:30:00,57.69,57.71,57.46,57.6,11100.0,53.2874,53.3059,53.075,53.2043,11100.0
2011-08-01 13:00:00,57.61,57.66,57.49,57.6,18200.0,53.2136,53.2597,53.1027,53.2043,18200.0
2011-08-01 13:30:00,57.61,57.62,57.54,57.59,6000.0,53.2136,53.2228,53.1489,53.1951,6000.0
2011-08-01 14:00:00,57.59,57.67,57.49,57.67,13500.0,53.1951,53.269,53.1027,53.269,13500.0
2011-08-01 14:30:00,57.66,57.97,57.65,57.96,18000.0,53.2597,53.5461,53.2505,53.5368,18000.0
2011-08-01 15:00:00,57.97,58.0,57.75,57.8,27300.0,53.5461,53.5738,53.3429,53.3891,27300.0
2011-08-01 15:30:00,57.81,57.95,57.7,57.95,51800.0,53.3983,53.5276,53.2967,53.5276,51800.0
2011-08-02 09:30:00,57.61,58.47,57.61,58.35,10900.0,53.2136,54.0079,53.2136,53.8971,10900.0
2011-08-02 10:00:00,58.47,58.53,58.06,58.18,8100.0,54.0079,54.0633,53.6292,53.7401,8100.0
2011-08-02 10:30:00,58.12,58.12,57.82,57.85,7300.0,53.6846,53.6846,53.4075,53.4352,7300.0
2011-08-02 11:00:00,57.89,57.89,57.5,57.55,4400.0,53.4722,53.4722,53.1119,53.1581,4400.0
2011-08-02 11:30:00,57.59,57.78,57.52,57.74,5100.0,53.1951,53.3706,53.1304,53.3336,5100.0
2011-08-02 12:00:00,57.72,57.91,57.61,57.9,6100.0,53.3152,53.4907,53.2136,53.4814,6100.0
2011-08-02 12:30:00,57.89,57.89,57.64,57.77,12600.0,53.4722,53.4722,53.2413,53.3613,12600.0
2011-08-02 13:00:00,57.74,57.85,57.7,57.74,3900.0,53.3336,53.4352,53.2967,53.3336,3900.0
2011-08-02 13:30:00,57.75,57.75,57.25,57.33,5700.0,53.3429,53.3429,52.881,52.9549,5700.0
2011-08-02 14:00:00,57.29,57.52,57.29,57.43,4400.0,52.918,53.1304,52.918,53.0473,4400.0
2011-08-02 14:30:00,57.42,57.67,57.39,57.67,5600.0,53.0381,53.269,53.0103,53.269,5600.0
2011-08-02 15:00:00,57.67,57.72,57.37,57.42,9800.0,53.269,53.3152,52.9919,53.0381,9800.0
2011-08-02 15:30:00,57.39,57.43,56.96,57.01,31400.0,53.0103,53.0473,52.6132,52.6593,31400.0
2011-08-03 09:30:00,57.04,57.17,56.78,57.07,13500.0,52.6871,52.8071,52.4469,52.7148,13500.0
2011-08-03 10:00:00,57.04,57.17,56.49,56.84,15900.0,52.6871,52.8071,52.179,52.5023,15900.0
2011-08-03 10:30:00,56.84,57.12,56.21,57.12,14000.0,52.5023,52.7609,51.9204,52.7609,14000.0
2011-08-03 11:00:00,57.15,57.4,56.79,57.17,14500.0,52.7887,53.0196,52.4561,52.8071,14500.0
2011-08-03 11:30:00,57.16,57.24,57.07,57.17,7600.0,52.7979,52.8718,52.7148,52.8071,7600.0
2011-08-03 12:00:00,57.04,57.04,56.7,56.71,4700.0,52.6871,52.6871,52.373,52.3822,4700.0
2011-08-03 12:30:00,56.74,57.13,56.72,56.99,6800.0,52.4099,52.7702,52.3915,52.6409,6800.0
2011-08-03 13:00:00,56.99,57.15,56.83,57.15,2900.0,52.6409,52.7887,52.4931,52.7887,2900.0
2011-08-03 13:30:00,57.15,57.83,57.15,57.42,9200.0,52.7887,53.4168,52.7887,53.0381,9200.0
2011-08-03 14:00:00,57.5,57.57,57.14,57.14,5800.0,53.1119,53.1766,52.7794,52.7794,5800.0
2011-08-03 14:30:00,57.14,57.36,57.09,57.3,8800.0,52.7794,52.9826,52.7332,52.9272,8800.0
2011-08-03 15:00:00,57.31,57.59,57.22,57.56,10100.0,52.9364,53.1951,52.8533,53.1674,10100.0
2011-08-03 15:30:00,57.5,57.6,57.38,57.58,21100.0,53.1119,53.2043,53.0011,53.1858,21100.0
2011-08-04 09:30:00,57.03,57.85,57.03,57.82,13700.0,52.6778,53.4352,52.6778,53.4075,13700.0
2011-08-04 10:00:00,57.82,58.14,57.72,58.02,12100.0,53.4075,53.7031,53.3152,53.5923,12100.0
2011-08-04 10:30:00,58.03,58.19,57.73,57.77,15600.0,53.6015,53.7493,53.3244,53.3613,15600.0
2011-08-04 11:00:00,57.77,57.91,57.47,57.5,14900.0,53.3613,53.4907,53.0842,53.1119,14900.0
2011-08-04 11:30:00,57.46,57.67,57.2,57.44,8400.0,53.075,53.269,52.8348,53.0565,8400.0
2011-08-04 12:00:00,57.4,57.73,57.33,57.55,10200.0,53.0196,53.3244,52.9549,53.1581,10200.0
2011-08-04 12:30:00,57.62,57.72,57.44,57.44,5000.0,53.2228,53.3152,53.0565,53.0565,5000.0
2011-08-04 13:00:00,57.51,57.52,57.37,57.47,5100.0,53.1212,53.1304,52.9919,53.0842,5100.0
2011-08-04 13:30:00,57.43,57.43,57.13,57.15,5300.0,53.0473,53.0473,52.7702,52.7887,5300.0
2011-08-04 14:00:00,57.15,57.15,56.6,56.6,10900.0,52.7887,52.7887,52.2806,52.2806,10900.0
2011-08-04 14:30:00,56.6,56.83,56.49,56.68,12800.0,52.2806,52.4931,52.179,52.3545,12800.0
2011-08-04 15:00:00,56.67,56.85,56.27,56.27,12200.0,52.3453,52.5116,51.9758,51.9758,12200.0
2011-08-04 15:30:00,56.22,56.27,55.51,55.53,49400.0,51.9296,51.9758,51.2738,51.2923,49400.0
2011-08-05 09:30:00,56.04,56.19,54.16,54.46,28100.0,51.7634,51.9019,50.0268,50.3039,28100.0
2011-08-05 10:00:00,54.37,55.36,54.25,55.09,25900.0,50.2208,51.1353,50.11,50.8859,25900.0
2011-08-05 10:30:00,55.05,55.05,53.97,54.56,27500.0,50.8489,50.8489,49.8513,50.3963,27500.0
2011-08-05 11:00:00,54.53,54.53,53.56,53.98,52400.0,50.3686,50.3686,49.4726,49.8606,52400.0
2011-08-05 11:30:00,53.95,54.2,53.21,53.52,22800.0,49.8329,50.0638,49.1493,49.4357,22800.0
2011-08-05 12:00:00,53.48,55.02,53.43,54.35,20700.0,49.3987,50.8212,49.3525,50.2023,20700.0
2011-08-05 12:30:00,54.38,55.77,54.37,55.43,17400.0,50.23,51.514,50.2208,51.1999,17400.0
2011-08-05 13:00:00,55.55,55.79,55.06,55.31,13500.0,51.3108,51.5324,50.8582,51.0891,13500.0
2011-08-05 13:30:00,55.41,55.46,54.95,55.24,15500.0,51.1814,51.2276,50.7565,51.0244,15500.0
2011-08-05 14:00:00,55.25,55.25,54.72,54.74,7200.0,51.0337,51.0337,50.5441,50.5626,7200.0
2011-08-05 14:30:00,54.74,55.28,54.74,55.06,17400.0,50.5626,51.0614,50.5626,50.8582,17400.0
2011-08-05 15:00:00,55.14,55.25,54.59,54.92,25800.0,50.932,51.0337,50.424,50.7288,25800.0
2011-08-05 15:30:00,54.91,55.5,54.91,54.97,44700.0,50.7196,51.2646,50.7196,50.775,44700.0
2011-08-08 09:30:00,53.9,55.74,53.87,55.51,37200.0,49.7867,51.4863,49.759,51.2738,37200.0
2011-08-08 10:00:00,55.53,55.64,54.86,55.02,23100.0,51.2923,51.3939,50.6734,50.8212,23100.0
2011-08-08 10:30:00,55.02,55.76,54.83,55.52,17700.0,50.8212,51.5047,50.6457,51.283,17700.0
2011-08-08 11:00:00,55.44,56.3,55.26,55.52,15400.0,51.2092,52.0035,51.0429,51.283,15400.0
2011-08-08 11:30:00,55.44,55.7,55.38,55.49,13500.0,51.2092,51.4493,51.1537,51.2553,13500.0
2011-08-08 12:00:00,55.38,55.38,54.99,54.99,11700.0,51.1537,51.1537,50.7935,50.7935,11700.0
2011-08-08 12:30:00,54.99,55.1,54.87,54.91,13400.0,50.7935,50.8951,50.6827,50.7196,13400.0
2011-08-08 13:00:00,54.89,54.96,54.39,54.5,58100.0,50.7011,50.7658,50.2393,50.3409,58100.0
2011-08-08 13:30:00,54.42,54.56,54.09,54.14,17700.0,50.267,50.3963,49.9622,50.0084,17700.0
2011-08-08 14:00:00,54.14,54.33,53.5,53.82,21500.0,50.0084,50.1839,49.4172,49.7128,21500.0
2011-08-08 14:30:00,53.86,54.27,53.55,53.84,25600.0,49.7497,50.1284,49.4634,49.7313,25600.0
2011-08-08 15:00:00,53.84,54.75,53.82,54.0,28600.0,49.7313,50.5718,49.7128,49.879,28600.0
2011-08-08 15:30:00,54.02,54.08,52.27,52.31,82500.0,49.8975,49.9529,48.2811,48.318,82500.0
2011-08-09 09:30:00,53.35,53.35,51.56,52.95,27900.0,49.2787,49.2787,47.6253,48.9092,27900.0
2011-08-09 10:00:00,53.0,53.44,52.77,53.25,29200.0,48.9554,49.3618,48.7429,49.1863,29200.0
2011-08-09 10:30:00,53.35,53.75,52.99,53.6,29800.0,49.2787,49.6481,48.9461,49.5096,29800.0
2011-08-09 11:00:00,53.56,53.89,52.97,53.89,16400.0,49.4726,49.7774,48.9276,49.7774,16400.0
2011-08-09 11:30:00,53.93,53.93,53.47,53.61,15200.0,49.8144,49.8144,49.3895,49.5188,15200.0
2011-08-09 12:00:00,53.64,54.0,53.61,53.83,7600.0,49.5465,49.879,49.5188,49.722,7600.0
2011-08-09 12:30:00,53.86,53.95,53.36,53.53,6400.0,49.7497,49.8329,49.2879,49.4449,6400.0
2011-08-09 13:00:00,53.47,53.75,53.29,53.5,11300.0,49.3895,49.6481,49.2232,49.4172,11300.0
2011-08-09 13:30:00,53.47,53.47,52.89,53.39,16700.0,49.3895,49.3895,48.8538,49.3156,16700.0
2011-08-09 14:00:00,53.27,53.67,52.38,53.21,26300.0,49.2048,49.5742,48.3827,49.1493,26300.0
2011-08-09 14:30:00,53.2,53.31,51.71,52.8,42700.0,49.1401,49.2417,47.7638,48.7706,42700.0
2011-08-09 15:00:00,52.78,54.13,52.48,53.16,60400.0,48.7521,49.9991,48.475,49.1032,60400.0
2011-08-09 15:30:00,53.19,54.52,52.82,54.46,84100.0,49.1309,50.3594,48.7891,50.3039,84100.0
2011-08-10 09:30:00,53.09,53.94,52.44,53.54,28900.0,49.0385,49.8236,48.4381,49.4542,28900.0
2011-08-10 10:00:00,53.53,53.57,53.16,53.42,30800.0,49.4449,49.4819,49.1032,49.3433,30800.0
2011-08-10 10:30:00,53.42,53.65,53.14,53.34,24700.0,49.3433,49.5558,49.0847,49.2694,24700.0
2011-08-10 11:00:00,53.23,53.26,52.95,52.95,13300.0,49.1678,49.1955,48.9092,48.9092,13300.0
2011-08-10 11:30:00,52.9,53.38,52.9,53.16,21500.0,48.863,49.3064,48.863,49.1032,21500.0
2011-08-10 12:00:00,53.16,53.42,53.07,53.07,9900.0,49.1032,49.3433,49.02,49.02,9900.0
2011-08-10 12:30:00,53.09,53.15,52.83,52.99,10700.0,49.0385,49.0939,48.7983,48.9461,10700.0
2011-08-10 13:00:00,52.95,53.07,52.62,52.92,11700.0,48.9092,49.02,48.6044,48.8815,11700.0
2011-08-10 13:30:00,52.92,53.19,52.81,53.08,16300.0,48.8815,49.1309,48.7799,49.0293,16300.0
2011-08-10 14:00:00,53.09,53.76,52.99,53.3,12300.0,49.0385,49.6574,48.9461,49.2325,12300.0
2011-08-10 14:30:00,53.38,53.63,53.07,53.26,16800.0,49.3064,49.5373,49.02,49.1955,16800.0
2011-08-10 15:00:00,53.13,53.36,52.83,53.03,14600.0,49.0754,49.2879,48.7983,48.9831,14600.0
2011-08-10 15:30:00,53.05,53.35,52.07,52.16,54800.0,49.0015,49.2787,48.0963,48.1795,54800.0
2011-08-11 09:30:00,52.43,53.73,52.43,53.31,21200.0,48.4289,49.6297,48.4289,49.2417,21200.0
2011-08-11 10:00:00,53.34,53.89,52.99,53.83,12800.0,49.2694,49.7774,48.9461,49.722,12800.0
2011-08-11 10:30:00,53.82,54.28,53.54,53.82,9200.0,49.7128,50.1377,49.4542,49.7128,9200.0
2011-08-11 11:00:00,53.9,54.04,53.52,53.69,7100.0,49.7867,49.916,49.4357,49.5927,7100.0
2011-08-11 11:30:00,53.82,54.09,53.67,53.93,5700.0,49.7128,49.9622,49.5742,49.8144,5700.0
2011-08-11 12:00:00,53.8,53.8,53.55,53.74,13800.0,49.6943,49.6943,49.4634,49.6389,13800.0
2011-08-11 12:30:00,53.81,54.39,53.78,54.39,9400.0,49.7035,50.2393,49.6758,50.2393,9400.0
2011-08-11 13:00:00,54.35,54.48,54.09,54.48,11000.0,50.2023,50.3224,49.9622,50.3224,11000.0
2011-08-11 13:30:00,54.48,54.66,54.19,54.53,9900.0,50.3224,50.4887,50.0545,50.3686,9900.0
2011-08-11 14:00:00,54.53,54.86,54.45,54.82,11800.0,50.3686,50.6734,50.2947,50.6365,11800.0
2011-08-11 14:30:00,54.95,55.23,54.88,55.23,22100.0,50.7565,51.0152,50.6919,51.0152,22100.0
2011-08-11 15:00:00,55.23,55.79,55.2,55.67,13800.0,51.0152,51.5324,50.9875,51.4216,13800.0
2011-08-11 15:30:00,55.78,56.57,55.66,55.67,45200.0,51.5232,52.2529,51.4124,51.4216,45200.0
2011-08-12 09:30:00,55.96,56.7,55.76,56.51,26400.0,51.6895,52.373,51.5047,52.1975,26400.0
2011-08-12 10:00:00,56.5,56.63,55.81,56.5,31600.0,52.1883,52.3083,51.5509,52.1883,31600.0
2011-08-12 10:30:00,56.5,56.72,56.29,56.46,40900.0,52.1883,52.3915,51.9943,52.1513,40900.0
2011-08-12 11:00:00,56.43,56.48,56.12,56.36,9000.0,52.1236,52.1698,51.8373,52.0589,9000.0
2011-08-12 11:30:00,56.27,56.51,56.25,56.27,16800.0,51.9758,52.1975,51.9573,51.9758,16800.0
2011-08-12 12:00:00,56.36,56.4,55.99,56.03,18200.0,52.0589,52.0959,51.7172,51.7541,18200.0
2011-08-12 12:30:00,56.07,56.1,55.81,55.93,5400.0,51.7911,51.8188,51.5509,51.6618,5400.0
2011-08-12 13:00:00,56.0,56.03,55.78,56.0,14200.0,51.7264,51.7541,51.5232,51.7264,14200.0
2011-08-12 13:30:00,56.0,56.18,55.95,56.06,6700.0,51.7264,51.8927,51.6802,51.7818,6700.0
2011-08-12 14:00:00,56.06,56.22,55.64,55.8,10000.0,51.7818,51.9296,51.3939,51.5417,10000.0
2011-08-12 14:30:00,55.88,55.98,55.7,55.98,9000.0,51.6156,51.7079,51.4493,51.7079,9000.0
2011-08-12 15:00:00,56.0,56.0,55.67,55.9,13600.0,51.7264,51.7264,51.4216,51.634,13600.0
2011-08-12 15:30:00,55.93,56.0,55.81,55.93,32600.0,51.6618,51.7264,51.5509,51.6618,32600.0
2011-08-15 09:30:00,56.68,56.96,56.43,56.77,11500.0,52.3545,52.6132,52.1236,52.4377,11500.0
2011-08-15 10:00:00,56.78,57.06,56.66,56.98,7800.0,52.4469,52.7055,52.3361,52.6316,7800.0
2011-08-15 10:30:00,56.99,56.99,56.77,56.77,8900.0,52.6409,52.6409,52.4377,52.4377,8900.0
2011-08-15 11:00:00,56.79,56.79,56.5,56.54,22000.0,52.4561,52.4561,52.1883,52.2252,22000.0
2011-08-15 11:30:00,56.5,56.62,56.5,56.5,16200.0,52.1883,52.2991,52.1883,52.1883,16200.0
2011-08-15 12:00:00,56.5,56.54,56.4,56.52,11100.0,52.1883,52.2252,52.0959,52.2067,11100.0
2011-08-15 12:30:00,56.53,56.61,56.43,56.5,7100.0,52.216,52.2899,52.1236,52.1883,7100.0
2011-08-15 13:00:00,56.53,56.56,56.27,56.31,10600.0,52.216,52.2437,51.9758,52.0128,10600.0
2011-08-15 13:30:00,56.32,56.33,56.07,56.25,13500.0,52.022,52.0312,51.7911,51.9573,13500.0
2011-08-15 14:00:00,56.25,56.41,56.24,56.39,9500.0,51.9573,52.1051,51.9481,52.0867,9500.0
2011-08-15 14:30:00,56.4,56.44,56.25,56.35,12000.0,52.0959,52.1328,51.9573,52.0497,12000.0
2011-08-15 15:00:00,56.39,56.4,56.22,56.28,16300.0,52.0867,52.0959,51.9296,51.9851,16300.0
2011-08-15 15:30:00,56.27,56.77,56.25,56.66,32000.0,51.9758,52.4377,51.9573,52.3361,32000.0
2011-08-16 09:30:00,56.03,56.13,55.6,55.75,20900.0,51.9018,51.9945,51.5035,51.6425,20900.0
2011-08-16 10:00:00,55.76,56.41,55.7,56.41,20300.0,51.6517,52.2538,51.5962,52.2538,20300.0
2011-08-16 10:30:00,56.41,56.54,56.18,56.51,12400.0,52.2538,52.3743,52.0408,52.3465,12400.0
2011-08-16 11:00:00,56.51,56.51,56.34,56.36,10800.0,52.3465,52.3465,52.189,52.2075,10800.0
2011-08-16 11:30:00,56.36,56.56,56.35,56.48,9800.0,52.2075,52.3928,52.1983,52.3187,9800.0
2011-08-16 12:00:00,56.48,56.59,56.05,56.17,13500.0,52.3187,52.4206,51.9204,52.0315,13500.0
2011-08-16 12:30:00,56.11,56.22,55.91,55.95,6600.0,51.9759,52.0778,51.7907,51.8277,6600.0
2011-08-16 13:00:00,55.9,55.92,55.49,55.85,11400.0,51.7814,51.7999,51.4016,51.7351,11400.0
2011-08-16 13:30:00,55.8,56.26,55.8,56.18,9600.0,51.6888,52.1149,51.6888,52.0408,9600.0
2011-08-16 14:00:00,56.19,56.34,56.08,56.13,9100.0,52.0501,52.189,51.9482,51.9945,9100.0
2011-08-16 14:30:00,56.14,56.28,56.08,56.1,13100.0,52.0037,52.1334,51.9482,51.9667,13100.0
2011-08-16 15:00:00,56.09,56.58,56.09,56.53,14100.0,51.9574,52.4113,51.9574,52.365,14100.0
2011-08-16 15:30:00,56.55,56.62,55.94,56.13,33900.0,52.3835,52.4484,51.8185,51.9945,33900.0
2011-08-17 09:30:00,56.43,56.65,56.38,56.58,6200.0,52.2724,52.4762,52.2261,52.4113,6200.0
2011-08-17 10:00:00,56.5,56.55,56.39,56.5,11000.0,52.3372,52.3835,52.2353,52.3372,11000.0
2011-08-17 10:30:00,56.5,56.51,56.25,56.26,10200.0,52.3372,52.3465,52.1056,52.1149,10200.0
2011-08-17 11:00:00,56.28,56.49,56.19,56.19,6600.0,52.1334,52.3279,52.0501,52.0501,6600.0
2011-08-17 11:30:00,56.18,56.22,55.81,55.89,10600.0,52.0408,52.0778,51.698,51.7722,10600.0
2011-08-17 12:00:00,55.97,56.06,55.95,56.03,14800.0,51.8463,51.9296,51.8277,51.9018,14800.0
2011-08-17 12:30:00,56.08,56.18,55.92,55.97,10300.0,51.9482,52.0408,51.7999,51.8463,10300.0
2011-08-17 13:00:00,55.98,56.07,55.78,55.86,5600.0,51.8555,51.9389,51.6703,51.7444,5600.0
2011-08-17 13:30:00,55.93,55.99,55.72,55.86,6300.0,51.8092,51.8648,51.6147,51.7444,6300.0
2011-08-17 14:00:00,55.97,56.17,55.97,56.04,4700.0,51.8463,52.0315,51.8463,51.9111,4700.0
2011-08-17 14:30:00,56.09,56.18,55.93,56.13,9400.0,51.9574,52.0408,51.8092,51.9945,9400.0
2011-08-17 15:00:00,56.17,56.3,56.12,56.21,11400.0,52.0315,52.1519,51.9852,52.0686,11400.0
2011-08-17 15:30:00,56.21,56.3,56.06,56.23,19400.0,52.0686,52.1519,51.9296,52.0871,19400.0
2011-08-18 09:30:00,54.66,55.19,54.66,55.08,16500.0,50.6328,51.1237,50.6328,51.0218,16500.0
2011-08-18 10:00:00,54.98,55.12,54.06,55.03,25300.0,50.9292,51.0589,50.077,50.9755,25300.0
2011-08-18 10:30:00,55.01,55.13,54.78,55.01,16900.0,50.957,51.0681,50.7439,50.957,16900.0
2011-08-18 11:00:00,55.04,55.04,54.63,54.8,11300.0,50.9848,50.9848,50.605,50.7625,11300.0
2011-08-18 11:30:00,54.78,54.95,54.68,54.83,26400.0,50.7439,50.9014,50.6513,50.7903,26400.0
2011-08-18 12:00:00,54.81,54.81,54.57,54.64,7900.0,50.7717,50.7717,50.5494,50.6143,7900.0
2011-08-18 12:30:00,54.62,54.65,54.5,54.54,12100.0,50.5957,50.6235,50.4846,50.5216,12100.0
2011-08-18 13:00:00,54.53,54.63,54.36,54.63,13000.0,50.5124,50.605,50.3549,50.605,13000.0
2011-08-18 13:30:00,54.61,54.61,54.25,54.36,5300.0,50.5865,50.5865,50.253,50.3549,5300.0
2011-08-18 14:00:00,54.4,54.63,54.23,54.45,7600.0,50.3919,50.605,50.2345,50.4383,7600.0
2011-08-18 14:30:00,54.44,54.54,54.25,54.25,6700.0,50.429,50.5216,50.253,50.253,6700.0
2011-08-18 15:00:00,54.23,54.27,53.95,54.24,19500.0,50.2345,50.2715,49.9751,50.2437,19500.0
2011-08-18 15:30:00,54.27,54.5,53.76,54.17,47300.0,50.2715,50.4846,49.7991,50.1789,47300.0
2011-08-19 09:30:00,53.38,54.45,53.38,54.17,18200.0,49.4471,50.4383,49.4471,50.1789,18200.0
2011-08-19 10:00:00,54.15,55.07,54.15,55.03,15500.0,50.1604,51.0126,50.1604,50.9755,15500.0
2011-08-19 10:30:00,55.06,55.06,54.61,54.86,10600.0,51.0033,51.0033,50.5865,50.818,10600.0
2011-08-19 11:00:00,54.81,54.82,54.52,54.72,8000.0,50.7717,50.781,50.5031,50.6884,8000.0
2011-08-19 11:30:00,54.78,55.04,54.69,55.01,9300.0,50.7439,50.9848,50.6606,50.957,9300.0
2011-08-19 12:00:00,55.02,55.05,54.69,54.75,8500.0,50.9663,50.994,50.6606,50.7161,8500.0
2011-08-19 12:30:00,54.81,54.92,54.66,54.66,25000.0,50.7717,50.8736,50.6328,50.6328,25000.0
2011-08-19 13:00:00,54.62,54.8,54.55,54.66,5200.0,50.5957,50.7625,50.5309,50.6328,5200.0
2011-08-19 13:30:00,54.62,54.73,54.41,54.52,6700.0,50.5957,50.6976,50.4012,50.5031,6700.0
2011-08-19 14:00:00,54.5,54.55,53.97,54.22,7000.0,50.4846,50.5309,49.9936,50.2252,7000.0
2011-08-19 14:30:00,54.2,54.34,53.86,53.86,9300.0,50.2067,50.3364,49.8917,49.8917,9300.0
2011-08-19 15:00:00,53.82,53.92,53.55,53.89,20000.0,49.8547,49.9473,49.6046,49.9195,20000.0
2011-08-19 15:30:00,53.89,54.0,53.67,53.78,18900.0,49.9195,50.0214,49.7157,49.8176,18900.0
2011-08-22 09:30:00,54.86,54.97,54.5,54.8,17600.0,50.818,50.9199,50.4846,50.7625,17600.0
2011-08-22 10:00:00,54.8,55.32,54.8,55.31,20400.0,50.7625,51.2442,50.7625,51.2349,20400.0
2011-08-22 10:30:00,55.33,55.42,54.88,54.89,18700.0,51.2534,51.3368,50.8366,50.8458,18700.0
2011-08-22 11:00:00,54.87,55.02,54.55,54.74,14000.0,50.8273,50.9663,50.5309,50.7069,14000.0
2011-08-22 11:30:00,54.74,54.74,54.08,54.14,8800.0,50.7069,50.7069,50.0955,50.1511,8800.0
2011-08-22 12:00:00,54.21,54.69,54.17,54.6,10700.0,50.2159,50.6606,50.1789,50.5772,10700.0
2011-08-22 12:30:00,54.57,55.05,54.27,55.05,14100.0,50.5494,50.994,50.2715,50.994,14100.0
2011-08-22 13:00:00,55.02,55.24,54.94,55.03,12400.0,50.9663,51.17,50.8921,50.9755,12400.0
2011-08-22 13:30:00,55.02,55.07,54.53,54.79,11600.0,50.9663,51.0126,50.5124,50.7532,11600.0
2011-08-22 14:00:00,54.79,54.92,54.67,54.86,14900.0,50.7532,50.8736,50.642,50.818,14900.0
2011-08-22 14:30:00,54.86,55.19,54.78,55.0,23900.0,50.818,51.1237,50.7439,50.9477,23900.0
2011-08-22 15:00:00,55.0,55.12,54.87,55.12,25000.0,50.9477,51.0589,50.8273,51.0589,25000.0
2011-08-22 15:30:00,55.12,55.16,54.7,54.92,43700.0,51.0589,51.0959,50.6698,50.8736,43700.0
2011-08-23 09:30:00,55.27,55.39,54.74,55.14,28600.0,51.1978,51.309,50.7069,51.0774,28600.0
2011-08-23 10:00:00,55.08,55.68,55.02,55.61,18400.0,51.0218,51.5776,50.9663,51.5128,18400.0
2011-08-23 10:30:00,55.53,55.84,55.49,55.49,16000.0,51.4387,51.7258,51.4016,51.4016,16000.0
2011-08-23 11:00:00,55.48,55.77,55.32,55.72,14000.0,51.3924,51.661,51.2442,51.6147,14000.0
2011-08-23 11:30:00,55.74,56.17,55.63,56.14,7900.0,51.6332,52.0315,51.5313,52.0037,7900.0
2011-08-23 12:00:00,56.13,56.3,55.96,56.05,10000.0,51.9945,52.1519,51.837,51.9204,10000.0
2011-08-23 12:30:00,56.08,56.4,56.02,56.36,9400.0,51.9482,52.2446,51.8926,52.2075,9400.0
2011-08-23 13:00:00,56.4,56.42,56.18,56.18,7300.0,52.2446,52.2631,52.0408,52.0408,7300.0
2011-08-23 13:30:00,56.19,56.32,55.86,56.08,9900.0,52.0501,52.1705,51.7444,51.9482,9900.0
2011-08-23 14:00:00,56.09,56.23,55.78,56.07,7800.0,51.9574,52.0871,51.6703,51.9389,7800.0
2011-08-23 14:30:00,56.08,56.42,56.02,56.39,10300.0,51.9482,52.2631,51.8926,52.2353,10300.0
2011-08-23 15:00:00,56.43,56.96,56.43,56.67,22600.0,52.2724,52.7633,52.2724,52.4947,22600.0
2011-08-23 15:30:00,56.67,57.07,56.55,57.05,44500.0,52.4947,52.8652,52.3835,52.8467,44500.0
2011-08-24 09:30:00,56.92,57.27,56.66,57.08,24000.0,52.7263,53.0505,52.4854,52.8745,24000.0
2011-08-24 10:00:00,57.02,57.09,56.72,56.76,29700.0,52.8189,52.8837,52.541,52.5781,29700.0
2011-08-24 10:30:00,56.69,56.69,56.27,56.36,15900.0,52.5132,52.5132,52.1242,52.2075,15900.0
2011-08-24 11:00:00,56.26,56.89,56.26,56.81,5000.0,52.1149,52.6985,52.1149,52.6244,5000.0
2011-08-24 11:30:00,56.75,56.89,56.43,56.43,4400.0,52.5688,52.6985,52.2724,52.2724,4400.0
2011-08-24 12:00:00,56.37,56.37,55.93,56.18,4200.0,52.2168,52.2168,51.8092,52.0408,4200.0
2011-08-24 12:30:00,56.25,56.65,56.15,56.65,5500.0,52.1056,52.4762,52.013,52.4762,5500.0
2011-08-24 13:00:00,56.62,56.9,56.62,56.84,4200.0,52.4484,52.7077,52.4484,52.6522,4200.0
2011-08-24 13:30:00,56.75,56.75,56.43,56.56,2800.0,52.5688,52.5688,52.2724,52.3928,2800.0
2011-08-24 14:00:00,56.58,56.62,56.41,56.5,2800.0,52.4113,52.4484,52.2538,52.3372,2800.0
2011-08-24 14:30:00,56.5,56.82,56.43,56.82,3400.0,52.3372,52.6336,52.2724,52.6336,3400.0
2011-08-24 15:00:00,56.89,57.08,56.77,56.88,11000.0,52.6985,52.8745,52.5873,52.6892,11000.0
2011-08-24 15:30:00,56.91,57.1,56.87,57.01,34100.0,52.717,52.893,52.68,52.8096,34100.0
2011-08-25 09:30:00,57.27,57.4,55.97,55.97,13300.0,53.0505,53.1709,51.8463,51.8463,13300.0
2011-08-25 10:00:00,56.07,56.21,55.68,55.71,3500.0,51.9389,52.0686,51.5776,51.6054,3500.0
2011-08-25 10:30:00,55.84,55.84,55.49,55.73,12900.0,51.7258,51.7258,51.4016,51.6239,12900.0
2011-08-25 11:00:00,55.79,56.18,55.71,56.03,2200.0,51.6795,52.0408,51.6054,51.9018,2200.0
2011-08-25 11:30:00,56.07,56.07,55.72,55.74,2500.0,51.9389,51.9389,51.6147,51.6332,2500.0
2011-08-25 12:00:00,55.77,55.85,55.5,55.52,3900.0,51.661,51.7351,51.4109,51.4294,3900.0
2011-08-25 12:30:00,55.53,55.64,55.5,55.64,14500.0,51.4387,51.5406,51.4109,51.5406,14500.0
2011-08-25 13:00:00,55.66,55.7,55.5,55.7,1800.0,51.5591,51.5962,51.4109,51.5962,1800.0
2011-08-25 13:30:00,55.76,55.96,55.71,55.91,3600.0,51.6517,51.837,51.6054,51.7907,3600.0
2011-08-25 14:00:00,55.92,56.0,55.79,55.96,3000.0,51.7999,51.8741,51.6795,51.837,3000.0
2011-08-25 14:30:00,56.01,56.01,55.62,55.62,2500.0,51.8833,51.8833,51.522,51.522,2500.0
2011-08-25 15:00:00,55.62,55.91,55.5,55.77,4700.0,51.522,51.7907,51.4109,51.661,4700.0
2011-08-25 15:30:00,55.77,55.79,55.34,55.54,21800.0,51.661,51.6795,51.2627,51.4479,21800.0
2011-08-26 09:30:00,55.25,55.5,55.15,55.44,20000.0,51.1793,51.4109,51.0867,51.3553,20000.0
2011-08-26 10:00:00,55.4,56.23,54.66,55.85,11600.0,51.3183,52.0871,50.6328,51.7351,11600.0
2011-08-26 10:30:00,55.78,56.36,55.5,55.78,7300.0,51.6703,52.2075,51.4109,51.6703,7300.0
2011-08-26 11:00:00,55.69,56.39,55.69,55.96,5500.0,51.5869,52.2353,51.5869,51.837,5500.0
2011-08-26 11:30:00,56.06,56.26,55.99,56.25,4400.0,51.9296,52.1149,51.8648,52.1056,4400.0
2011-08-26 12:00:00,56.2,56.61,56.2,56.6,3100.0,52.0593,52.4391,52.0593,52.4298,3100.0
2011-08-26 12:30:00,56.63,56.63,56.38,56.43,1600.0,52.4576,52.4576,52.2261,52.2724,1600.0
2011-08-26 13:00:00,56.46,56.62,56.35,56.61,1900.0,52.3002,52.4484,52.1983,52.4391,1900.0
2011-08-26 13:30:00,56.7,56.7,56.48,56.48,3500.0,52.5225,52.5225,52.3187,52.3187,3500.0
2011-08-26 14:00:00,56.57,56.57,56.45,56.45,3000.0,52.4021,52.4021,52.2909,52.2909,3000.0
2011-08-26 14:30:00,56.44,56.68,56.37,56.59,4900.0,52.2816,52.5039,52.2168,52.4206,4900.0
2011-08-26 15:00:00,56.56,56.65,56.15,56.19,6800.0,52.3928,52.4762,52.013,52.0501,6800.0
2011-08-26 15:30:00,56.29,56.64,56.17,56.56,20400.0,52.1427,52.4669,52.0315,52.3928,20400.0
2011-08-29 09:30:00,57.41,58.03,57.31,57.7,7400.0,53.1802,53.7545,53.0875,53.4488,7400.0
2011-08-29 10:00:00,57.77,57.94,57.69,57.74,3500.0,53.5136,53.6711,53.4395,53.4859,3500.0
2011-08-29 10:30:00,57.69,57.7,57.5,57.5,4200.0,53.4395,53.4488,53.2635,53.2635,4200.0
2011-08-29 11:00:00,57.53,57.69,57.43,57.63,4700.0,53.2913,53.4395,53.1987,53.384,4700.0
2011-08-29 11:30:00,57.68,58.02,57.68,58.02,2600.0,53.4303,53.7452,53.4303,53.7452,2600.0
2011-08-29 12:00:00,58.08,58.32,58.08,58.23,2800.0,53.8008,54.0231,53.8008,53.9397,2800.0
2011-08-29 12:30:00,58.19,58.39,58.13,58.2,2800.0,53.9027,54.088,53.8471,53.912,2800.0
2011-08-29 13:00:00,58.17,58.34,58.17,58.25,3800.0,53.8842,54.0416,53.8842,53.9583,3800.0
2011-08-29 13:30:00,58.18,58.22,58.13,58.14,2400.0,53.8934,53.9305,53.8471,53.8564,2400.0
2011-08-29 14:00:00,58.18,58.28,58.09,58.26,2900.0,53.8934,53.9861,53.8101,53.9675,2900.0
2011-08-29 14:30:00,58.3,58.37,58.18,58.19,3300.0,54.0046,54.0694,53.8934,53.9027,3300.0
2011-08-29 15:00:00,58.19,58.41,58.19,58.38,3900.0,53.9027,54.1065,53.9027,54.0787,3900.0
2011-08-29 15:30:00,58.34,59.0,58.3,58.91,60100.0,54.0416,54.653,54.0046,54.5696,60100.0
2011-08-30 09:30:00,58.43,58.68,58.31,58.39,10800.0,54.125,54.3566,54.0139,54.088,10800.0
2011-08-30 10:00:00,58.24,58.35,57.83,58.26,7700.0,53.949,54.0509,53.5692,53.9675,7700.0
2011-08-30 10:30:00,58.37,58.57,58.08,58.08,10400.0,54.0694,54.2547,53.8008,53.8008,10400.0
2011-08-30 11:00:00,58.05,58.26,57.8,58.2,8200.0,53.773,53.9675,53.5414,53.912,8200.0
2011-08-30 11:30:00,58.24,58.66,58.24,58.51,11000.0,53.949,54.3381,53.949,54.1991,11000.0
2011-08-30 12:00:00,58.51,58.57,58.18,58.25,6400.0,54.1991,54.2547,53.8934,53.9583,6400.0
2011-08-30 12:30:00,58.2,58.25,57.76,57.92,8500.0,53.912,53.9583,53.5044,53.6526,8500.0
2011-08-30 13:00:00,57.97,58.11,57.9,57.9,5200.0,53.6989,53.8286,53.6341,53.6341,5200.0
2011-08-30 13:30:00,57.9,58.28,57.8,58.2,11600.0,53.6341,53.9861,53.5414,53.912,11600.0
2011-08-30 14:00:00,58.24,58.57,58.11,58.52,15200.0,53.949,54.2547,53.8286,54.2084,15200.0
2011-08-30 14:30:00,58.57,58.6,58.32,58.46,13900.0,54.2547,54.2825,54.0231,54.1528,13900.0
2011-08-30 15:00:00,58.5,58.5,58.21,58.29,17700.0,54.1899,54.1899,53.9212,53.9953,17700.0
2011-08-30 15:30:00,58.32,58.59,58.24,58.3,33500.0,54.0231,54.2732,53.949,54.0046,33500.0
2011-08-31 09:30:00,58.62,59.03,58.48,58.92,3100.0,54.301,54.6808,54.1713,54.5789,3100.0
2011-08-31 10:00:00,58.97,59.05,58.72,58.85,8300.0,54.6252,54.6993,54.3936,54.5141,8300.0
2011-08-31 10:30:00,58.95,59.24,58.93,58.93,3300.0,54.6067,54.8753,54.5882,54.5882,3300.0
2011-08-31 11:00:00,58.8,58.8,58.31,58.31,4000.0,54.4678,54.4678,54.0139,54.0139,4000.0
2011-08-31 11:30:00,58.4,58.51,58.23,58.25,3200.0,54.0972,54.1991,53.9397,53.9583,3200.0
2011-08-31 12:00:00,58.25,58.7,58.21,58.69,2100.0,53.9583,54.3751,53.9212,54.3659,2100.0
2011-08-31 12:30:00,58.69,58.82,58.59,58.82,2800.0,54.3659,54.4863,54.2732,54.4863,2800.0
2011-08-31 13:00:00,58.88,58.88,58.42,58.43,4000.0,54.5419,54.5419,54.1158,54.125,4000.0
2011-08-31 13:30:00,58.41,58.52,58.16,58.16,4100.0,54.1065,54.2084,53.8749,53.8749,4100.0
2011-08-31 14:00:00,58.17,58.22,57.87,58.01,5800.0,53.8842,53.9305,53.6063,53.736,5800.0
2011-08-31 14:30:00,58.0,58.02,57.68,57.85,9500.0,53.7267,53.7452,53.4303,53.5877,9500.0
2011-08-31 15:00:00,57.84,58.12,57.56,57.66,13100.0,53.5785,53.8379,53.3191,53.4117,13100.0
2011-08-31 15:30:00,57.67,58.17,57.67,57.99,19800.0,53.421,53.8842,53.421,53.7174,19800.0
2011-09-01 09:30:00,57.91,58.05,57.71,58.05,4600.0,53.6433,53.773,53.4581,53.773,4600.0
2011-09-01 10:00:00,58.17,59.05,58.17,58.6,7000.0,53.8842,54.6993,53.8842,54.2825,7000.0
2011-09-01 10:30:00,58.57,58.59,58.1,58.1,3200.0,54.2547,54.2732,53.8193,53.8193,3200.0
2011-09-01 11:00:00,58.07,58.14,57.9,57.97,5400.0,53.7915,53.8564,53.6341,53.6989,5400.0
2011-09-01 11:30:00,58.04,58.08,57.86,58.08,2300.0,53.7637,53.8008,53.597,53.8008,2300.0
2011-09-01 12:00:00,58.07,58.11,57.94,57.94,900.0,53.7915,53.8286,53.6711,53.6711,900.0
2011-09-01 12:30:00,57.93,57.94,57.6,57.6,4100.0,53.6619,53.6711,53.3562,53.3562,4100.0
2011-09-01 13:00:00,57.54,57.79,57.32,57.69,39300.0,53.3006,53.5322,53.0968,53.4395,39300.0
2011-09-01 13:30:00,57.62,57.63,57.03,57.09,9500.0,53.3747,53.384,52.8282,52.8837,9500.0
2011-09-01 14:00:00,57.15,57.26,56.78,56.85,7300.0,52.9393,53.0412,52.5966,52.6614,7300.0
2011-09-01 14:30:00,56.98,57.15,56.98,57.02,5200.0,52.7818,52.9393,52.7818,52.8189,5200.0
2011-09-01 15:00:00,57.0,57.17,56.88,57.17,11200.0,52.8004,52.9578,52.6892,52.9578,11200.0
2011-09-01 15:30:00,57.12,57.24,56.98,57.15,23500.0,52.9115,53.0227,52.7818,52.9393,23500.0
2011-09-02 09:30:00,56.11,56.51,56.11,56.35,4200.0,51.9759,52.3465,51.9759,52.1983,4200.0
2011-09-02 10:00:00,56.33,56.57,56.27,56.37,6800.0,52.1797,52.4021,52.1242,52.2168,6800.0
2011-09-02 10:30:00,56.28,56.42,56.09,56.36,11300.0,52.1334,52.2631,51.9574,52.2075,11300.0
2011-09-02 11:00:00,56.39,56.52,56.35,56.52,5800.0,52.2353,52.3557,52.1983,52.3557,5800.0
2011-09-02 11:30:00,56.49,56.55,56.27,56.29,5400.0,52.3279,52.3835,52.1242,52.1427,5400.0
2011-09-02 12:00:00,56.3,56.36,55.95,55.95,8200.0,52.1519,52.2075,51.8277,51.8277,8200.0
2011-09-02 12:30:00,55.94,55.98,55.83,55.97,4700.0,51.8185,51.8555,51.7166,51.8463,4700.0
2011-09-02 13:00:00,55.99,56.0,55.52,55.57,9600.0,51.8648,51.8741,51.4294,51.4757,9600.0
2011-09-02 13:30:00,55.58,55.64,55.5,55.56,14700.0,51.485,51.5406,51.4109,51.4665,14700.0
2011-09-02 14:00:00,55.55,55.6,55.48,55.53,17600.0,51.4572,51.5035,51.3924,51.4387,17600.0
2011-09-02 14:30:00,55.52,55.57,55.47,55.5,25900.0,51.4294,51.4757,51.3831,51.4109,25900.0
2011-09-02 15:00:00,55.52,55.57,55.49,55.5,17200.0,51.4294,51.4757,51.4016,51.4109,17200.0
2011-09-02 15:30:00,55.52,55.59,55.27,55.35,42100.0,51.4294,51.4943,51.1978,51.2719,42100.0
2011-09-06 09:30:00,54.03,54.86,54.03,54.86,11900.0,50.0492,50.818,50.0492,50.818,11900.0
2011-09-06 10:00:00,54.82,55.1,54.55,54.58,16300.0,50.781,51.0404,50.5309,50.5587,16300.0
2011-09-06 10:30:00,54.58,54.62,54.31,54.31,19600.0,50.5587,50.5957,50.3086,50.3086,19600.0
2011-09-06 11:00:00,54.32,54.77,54.24,54.71,25000.0,50.3178,50.7347,50.2437,50.6791,25000.0
2011-09-06 11:30:00,54.71,54.82,54.48,54.65,13100.0,50.6791,50.781,50.466,50.6235,13100.0
2011-09-06 12:00:00,54.67,54.9,54.63,54.82,5900.0,50.642,50.8551,50.605,50.781,5900.0
2011-09-06 12:30:00,54.84,54.93,54.74,54.83,6500.0,50.7995,50.8829,50.7069,50.7903,6500.0
2011-09-06 13:00:00,54.9,55.15,54.85,55.07,6300.0,50.8551,51.0867,50.8088,51.0126,6300.0
2011-09-06 13:30:00,55.05,55.31,54.9,55.18,7900.0,50.994,51.2349,50.8551,51.1145,7900.0
2011-09-06 14:00:00,55.18,55.44,55.13,55.44,5800.0,51.1145,51.3553,51.0681,51.3553,5800.0
2011-09-06 14:30:00,55.44,55.45,55.13,55.13,12100.0,51.3553,51.3646,51.0681,51.0681,12100.0
2011-09-06 15:00:00,55.12,55.12,54.76,54.84,16200.0,51.0589,51.0589,50.7254,50.7995,16200.0
2011-09-06 15:30:00,54.81,55.68,54.77,55.65,37200.0,50.7717,51.5776,50.7347,51.5498,37200.0
2011-09-07 09:30:00,56.4,56.4,55.9,56.3,7200.0,52.2446,52.2446,51.7814,52.1519,7200.0
2011-09-07 10:00:00,56.31,56.76,56.3,56.67,8300.0,52.1612,52.5781,52.1519,52.4947,8300.0
2011-09-07 10:30:00,56.61,56.87,56.56,56.63,4900.0,52.4391,52.68,52.3928,52.4576,4900.0
2011-09-07 11:00:00,56.6,56.88,56.58,56.84,6300.0,52.4298,52.6892,52.4113,52.6522,6300.0
2011-09-07 11:30:00,56.89,56.9,56.78,56.78,3100.0,52.6985,52.7077,52.5966,52.5966,3100.0
2011-09-07 12:00:00,56.75,57.05,56.75,57.03,3500.0,52.5688,52.8467,52.5688,52.8282,3500.0
2011-09-07 12:30:00,57.04,57.22,57.02,57.22,2400.0,52.8374,53.0042,52.8189,53.0042,2400.0
2011-09-07 13:00:00,57.25,57.51,57.25,57.45,4600.0,53.032,53.2728,53.032,53.2172,4600.0
2011-09-07 13:30:00,57.43,57.47,57.24,57.31,3900.0,53.1987,53.2357,53.0227,53.0875,3900.0
2011-09-07 14:00:00,57.33,57.5,57.33,57.5,7700.0,53.1061,53.2635,53.1061,53.2635,7700.0
2011-09-07 14:30:00,57.5,57.57,57.42,57.55,7200.0,53.2635,53.3284,53.1894,53.3098,7200.0
2011-09-07 15:00:00,57.56,57.78,57.53,57.78,20000.0,53.3191,53.5229,53.2913,53.5229,20000.0
2011-09-07 15:30:00,57.78,58.1,57.63,58.02,39700.0,53.5229,53.8193,53.384,53.7452,39700.0
2011-09-08 09:30:00,57.54,57.96,57.53,57.53,2300.0,53.3006,53.6896,53.2913,53.2913,2300.0
2011-09-08 10:00:00,57.48,57.72,57.32,57.56,3500.0,53.245,53.4673,53.0968,53.3191,3500.0
2011-09-08 10:30:00,57.57,57.95,57.54,57.95,4700.0,53.3284,53.6804,53.3006,53.6804,4700.0
2011-09-08 11:00:00,57.9,58.11,57.71,58.07,45600.0,53.6341,53.8286,53.4581,53.7915,45600.0
2011-09-08 11:30:00,58.01,58.04,57.64,57.64,3200.0,53.736,53.7637,53.3932,53.3932,3200.0
2011-09-08 12:00:00,57.55,57.59,57.48,57.54,2600.0,53.3098,53.3469,53.245,53.3006,2600.0
2011-09-08 12:30:00,57.55,57.72,57.46,57.72,2900.0,53.3098,53.4673,53.2265,53.4673,2900.0
2011-09-08 13:00:00,57.64,57.64,57.46,57.46,3000.0,53.3932,53.3932,53.2265,53.2265,3000.0
2011-09-08 13:30:00,57.51,57.59,56.77,56.97,76600.0,53.2728,53.3469,52.5873,52.7726,76600.0
2011-09-08 14:00:00,56.95,57.11,56.75,56.86,10400.0,52.7541,52.9023,52.5688,52.6707,10400.0
2011-09-08 14:30:00,56.84,57.23,56.83,57.19,29300.0,52.6522,53.0134,52.6429,52.9764,29300.0
2011-09-08 15:00:00,57.23,57.23,56.8,57.11,54200.0,53.0134,53.0134,52.6151,52.9023,54200.0
2011-09-08 15:30:00,57.1,57.32,56.77,56.9,24700.0,52.893,53.0968,52.5873,52.7077,24700.0
2011-09-09 09:30:00,56.43,56.54,55.72,56.0,6300.0,52.2724,52.3743,51.6147,51.8741,6300.0
2011-09-09 10:00:00,56.09,56.2,55.72,56.2,5300.0,51.9574,52.0593,51.6147,52.0593,5300.0
2011-09-09 10:30:00,56.19,56.19,55.97,56.06,4000.0,52.0501,52.0501,51.8463,51.9296,4000.0
2011-09-09 11:00:00,56.05,56.23,55.5,55.5,10600.0,51.9204,52.0871,51.4109,51.4109,10600.0
2011-09-09 11:30:00,55.5,55.84,55.5,55.52,15000.0,51.4109,51.7258,51.4109,51.4294,15000.0
2011-09-09 12:00:00,55.5,55.73,55.5,55.5,29900.0,51.4109,51.6239,51.4109,51.4109,29900.0
2011-09-09 12:30:00,55.55,55.8,55.43,55.8,20100.0,51.4572,51.6888,51.346,51.6888,20100.0
2011-09-09 13:00:00,55.78,55.93,55.52,55.64,8500.0,51.6703,51.8092,51.4294,51.5406,8500.0
2011-09-09 13:30:00,55.66,55.66,55.21,55.35,15900.0,51.5591,51.5591,51.1423,51.2719,15900.0
2011-09-09 14:00:00,55.34,55.4,55.1,55.1,12700.0,51.2627,51.3183,51.0404,51.0404,12700.0
2011-09-09 14:30:00,55.1,55.3,54.87,54.97,17800.0,51.0404,51.2256,50.8273,50.9199,17800.0
2011-09-09 15:00:00,54.95,55.1,54.8,54.82,27700.0,50.9014,51.0404,50.7625,50.781,27700.0
2011-09-09 15:30:00,54.84,55.46,54.83,55.16,61100.0,50.7995,51.3738,50.7903,51.0959,61100.0
2011-09-12 09:30:00,54.35,55.66,54.26,55.63,10600.0,50.3456,51.5591,50.2622,51.5313,10600.0
2011-09-12 10:00:00,55.5,55.79,55.24,55.24,11200.0,51.4109,51.6795,51.17,51.17,11200.0
2011-09-12 10:30:00,55.25,55.41,55.09,55.09,9900.0,51.1793,51.3275,51.0311,51.0311,9900.0
2011-09-12 11:00:00,55.06,55.61,55.05,55.59,7400.0,51.0033,51.5128,50.994,51.4943,7400.0
2011-09-12 11:30:00,55.65,55.65,55.35,55.35,5300.0,51.5498,51.5498,51.2719,51.2719,5300.0
2011-09-12 12:00:00,55.41,55.62,55.35,55.62,4700.0,51.3275,51.522,51.2719,51.522,4700.0
2011-09-12 12:30:00,55.59,55.59,55.25,55.43,5200.0,51.4943,51.4943,51.1793,51.346,5200.0
2011-09-12 13:00:00,55.47,55.58,55.37,55.46,5300.0,51.3831,51.485,51.2905,51.3738,5300.0
2011-09-12 13:30:00,55.46,55.46,55.08,55.32,6700.0,51.3738,51.3738,51.0218,51.2442,6700.0
2011-09-12 14:00:00,55.32,55.32,54.92,55.2,7800.0,51.2442,51.2442,50.8736,51.133,7800.0
2011-09-12 14:30:00,55.17,55.63,55.17,55.26,8600.0,51.1052,51.5313,51.1052,51.1886,8600.0
2011-09-12 15:00:00,55.29,55.58,55.1,55.53,12700.0,51.2164,51.485,51.0404,51.4387,12700.0
2011-09-12 15:30:00,55.61,56.14,55.5,56.13,19300.0,51.5128,52.0037,51.4109,51.9945,19300.0
2011-09-13 09:30:00,56.27,56.59,55.96,56.59,4600.0,52.1242,52.4206,51.837,52.4206,4600.0
2011-09-13 10:00:00,56.63,56.87,56.56,56.71,9900.0,52.4576,52.68,52.3928,52.5317,9900.0
2011-09-13 10:30:00,56.8,56.95,56.33,56.44,7700.0,52.6151,52.7541,52.1797,52.2816,7700.0
2011-09-13 11:00:00,56.38,56.46,55.74,55.76,5300.0,52.2261,52.3002,51.6332,51.6517,5300.0
2011-09-13 11:30:00,55.82,56.23,55.82,56.14,3600.0,51.7073,52.0871,51.7073,52.0037,3600.0
2011-09-13 12:00:00,56.13,56.28,55.89,56.25,4100.0,51.9945,52.1334,51.7722,52.1056,4100.0
2011-09-13 12:30:00,56.2,56.36,56.13,56.3,4000.0,52.0593,52.2075,51.9945,52.1519,4000.0
2011-09-13 13:00:00,56.27,56.36,56.23,56.29,5700.0,52.1242,52.2075,52.0871,52.1427,5700.0
2011-09-13 13:30:00,56.29,56.8,56.28,56.63,11100.0,52.1427,52.6151,52.1334,52.4576,11100.0
2011-09-13 14:00:00,56.63,56.94,56.56,56.9,13400.0,52.4576,52.7448,52.3928,52.7077,13400.0
2011-09-13 14:30:00,56.96,57.03,56.69,56.89,17300.0,52.7633,52.8282,52.5132,52.6985,17300.0
2011-09-13 15:00:00,56.92,57.01,56.59,56.9,19400.0,52.7263,52.8096,52.4206,52.7077,19400.0
2011-09-13 15:30:00,56.97,57.54,56.97,57.21,41000.0,52.7726,53.3006,52.7726,52.9949,41000.0
2011-09-14 09:30:00,57.7,57.7,57.13,57.31,11600.0,53.4488,53.4488,52.9208,53.0875,11600.0
2011-09-14 10:00:00,57.32,57.58,56.85,57.06,11500.0,53.0968,53.3376,52.6614,52.856,11500.0
2011-09-14 10:30:00,57.06,57.33,56.98,57.27,14900.0,52.856,53.1061,52.7818,53.0505,14900.0
2011-09-14 11:00:00,57.27,57.56,57.17,57.5,9600.0,53.0505,53.3191,52.9578,53.2635,9600.0
2011-09-14 11:30:00,57.5,57.61,57.4,57.58,4800.0,53.2635,53.3654,53.1709,53.3376,4800.0
2011-09-14 12:00:00,57.5,57.5,57.37,57.5,4800.0,53.2635,53.2635,53.1431,53.2635,4800.0
2011-09-14 12:30:00,57.55,57.61,57.4,57.43,7700.0,53.3098,53.3654,53.1709,53.1987,7700.0
2011-09-14 13:00:00,57.43,57.49,57.41,57.44,3000.0,53.1987,53.2543,53.1802,53.208,3000.0
2011-09-14 13:30:00,57.51,57.69,57.48,57.63,2500.0,53.2728,53.4395,53.245,53.384,2500.0
2011-09-14 14:00:00,57.56,57.79,57.56,57.73,6600.0,53.3191,53.5322,53.3191,53.4766,6600.0
2011-09-14 14:30:00,57.73,57.94,57.67,57.94,2800.0,53.4766,53.6711,53.421,53.6711,2800.0
2011-09-14 15:00:00,57.96,58.56,57.96,58.51,9800.0,53.6896,54.2454,53.6896,54.1991,9800.0
2011-09-14 15:30:00,58.46,58.58,57.87,57.88,37900.0,54.1528,54.264,53.6063,53.6155,37900.0
2011-09-15 09:30:00,58.41,58.41,57.49,57.5,10100.0,54.1065,54.1065,53.2543,53.2635,10100.0
2011-09-15 10:00:00,57.5,57.75,57.5,57.5,12000.0,53.2635,53.4951,53.2635,53.2635,12000.0
2011-09-15 10:30:00,57.5,57.5,57.28,57.31,11800.0,53.2635,53.2635,53.0597,53.0875,11800.0
2011-09-15 11:00:00,57.31,57.58,56.98,57.58,9000.0,53.0875,53.3376,52.7818,53.3376,9000.0
2011-09-15 11:30:00,57.59,57.96,57.58,57.94,5100.0,53.3469,53.6896,53.3376,53.6711,5100.0
2011-09-15 12:00:00,57.94,57.95,57.84,57.84,4600.0,53.6711,53.6804,53.5785,53.5785,4600.0
2011-09-15 12:30:00,57.84,57.9,57.78,57.78,9000.0,53.5785,53.6341,53.5229,53.5229,9000.0
2011-09-15 13:00:00,57.77,57.95,57.75,57.76,4600.0,53.5136,53.6804,53.4951,53.5044,4600.0
2011-09-15 13:30:00,57.73,57.78,57.68,57.77,5600.0,53.4766,53.5229,53.4303,53.5136,5600.0
2011-09-15 14:00:00,57.8,57.95,57.78,57.88,5000.0,53.5414,53.6804,53.5229,53.6155,5000.0
2011-09-15 14:30:00,57.88,57.96,57.84,57.91,6600.0,53.6155,53.6896,53.5785,53.6433,6600.0
2011-09-15 15:00:00,57.88,57.94,57.61,57.65,7300.0,53.6155,53.6711,53.3654,53.4025,7300.0
2011-09-15 15:30:00,57.66,57.77,57.59,57.67,16400.0,53.4117,53.5136,53.3469,53.421,16400.0
2011-09-16 09:30:00,57.95,58.21,57.82,58.04,33100.0,53.6804,53.9212,53.56,53.7637,33100.0
2011-09-16 10:00:00,58.11,58.26,58.11,58.26,2000.0,53.8286,53.9675,53.8286,53.9675,2000.0
2011-09-16 10:30:00,58.13,58.13,57.89,57.96,2300.0,53.8471,53.8471,53.6248,53.6896,2300.0
2011-09-16 11:00:00,58.0,58.0,57.68,57.79,2200.0,53.7267,53.7267,53.4303,53.5322,2200.0
2011-09-16 11:30:00,57.75,58.03,57.75,57.95,1500.0,53.4951,53.7545,53.4951,53.6804,1500.0
2011-09-16 12:00:00,57.93,57.95,57.93,57.95,1200.0,53.6619,53.6804,53.6619,53.6804,1200.0
2011-09-16 12:30:00,57.96,58.02,57.93,57.93,1800.0,53.6896,53.7452,53.6619,53.6619,1800.0
2011-09-16 13:00:00,57.91,57.91,57.73,57.8,2600.0,53.6433,53.6433,53.4766,53.5414,2600.0
2011-09-16 13:30:00,57.82,57.82,57.54,57.59,2800.0,53.56,53.56,53.3006,53.3469,2800.0
2011-09-16 14:00:00,57.63,57.7,57.53,57.53,1300.0,53.384,53.4488,53.2913,53.2913,1300.0
2011-09-16 14:30:00,57.5,57.8,57.5,57.8,2800.0,53.2635,53.5414,53.2635,53.5414,2800.0
2011-09-16 15:00:00,57.72,57.76,57.5,57.5,7200.0,53.4673,53.5044,53.2635,53.2635,7200.0
2011-09-16 15:30:00,57.5,57.72,57.5,57.64,15500.0,53.2635,53.4673,53.2635,53.3932,15500.0
2011-09-19 09:30:00,56.54,56.85,56.19,56.63,9700.0,52.3743,52.6614,52.0501,52.4576,9700.0
2011-09-19 10:00:00,56.68,57.03,56.68,57.03,9500.0,52.5039,52.8282,52.5039,52.8282,9500.0
2011-09-19 10:30:00,57.06,57.1,56.83,56.93,8300.0,52.856,52.893,52.6429,52.7355,8300.0
2011-09-19 11:00:00,56.93,57.11,56.93,57.02,6800.0,52.7355,52.9023,52.7355,52.8189,6800.0
2011-09-19 11:30:00,56.96,57.47,56.94,57.43,7300.0,52.7633,53.2357,52.7448,53.1987,7300.0
2011-09-19 12:00:00,57.44,57.47,57.24,57.24,4300.0,53.208,53.2357,53.0227,53.0227,4300.0
2011-09-19 12:30:00,57.18,57.22,56.85,56.86,4700.0,52.9671,53.0042,52.6614,52.6707,4700.0
2011-09-19 13:00:00,56.86,57.08,56.8,57.08,3500.0,52.6707,52.8745,52.6151,52.8745,3500.0
2011-09-19 13:30:00,57.08,57.11,56.9,56.95,6700.0,52.8745,52.9023,52.7077,52.7541,6700.0
2011-09-19 14:00:00,56.95,57.01,56.83,56.83,6300.0,52.7541,52.8096,52.6429,52.6429,6300.0
2011-09-19 14:30:00,56.77,57.04,56.77,56.83,6900.0,52.5873,52.8374,52.5873,52.6429,6900.0
2011-09-19 15:00:00,56.83,57.52,56.72,57.4,13700.0,52.6429,53.2821,52.541,53.1709,13700.0
2011-09-19 15:30:00,57.46,57.57,57.04,57.06,30500.0,53.2265,53.3284,52.8374,52.856,30500.0
2011-09-20 09:30:00,57.41,57.6,56.97,57.17,15200.0,53.1802,53.3562,52.7726,52.9578,15200.0
2011-09-20 10:00:00,57.17,57.48,57.17,57.39,27900.0,52.9578,53.245,52.9578,53.1616,27900.0
2011-09-20 10:30:00,57.34,57.69,57.32,57.62,19400.0,53.1153,53.4395,53.0968,53.3747,19400.0
2011-09-20 11:00:00,57.61,57.65,57.42,57.5,15600.0,53.3654,53.4025,53.1894,53.2635,15600.0
2011-09-20 11:30:00,57.5,57.57,57.38,57.5,7600.0,53.2635,53.3284,53.1524,53.2635,7600.0
2011-09-20 12:00:00,57.49,57.57,57.41,57.49,5000.0,53.2543,53.3284,53.1802,53.2543,5000.0
2011-09-20 12:30:00,57.48,57.49,57.25,57.4,3600.0,53.245,53.2543,53.032,53.1709,3600.0
2011-09-20 13:00:00,57.34,57.42,57.26,57.33,4800.0,53.1153,53.1894,53.0412,53.1061,4800.0
2011-09-20 13:30:00,57.38,57.4,57.18,57.19,6700.0,53.1524,53.1709,52.9671,52.9764,6700.0
2011-09-20 14:00:00,57.15,57.22,57.06,57.22,7500.0,52.9393,53.0042,52.856,53.0042,7500.0
2011-09-20 14:30:00,57.25,57.37,56.94,56.98,13500.0,53.032,53.1431,52.7448,52.7818,13500.0
2011-09-20 15:00:00,56.96,56.98,56.39,56.51,15800.0,52.7633,52.7818,52.2353,52.3465,15800.0
2011-09-20 15:30:00,56.46,56.61,56.0,56.04,40400.0,52.3002,52.4391,51.8741,51.9111,40400.0
2011-09-21 09:30:00,55.97,56.11,55.68,55.95,18800.0,51.8463,51.9759,51.5776,51.8277,18800.0
2011-09-21 10:00:00,55.99,56.06,55.54,55.59,18700.0,51.8648,51.9296,51.4479,51.4943,18700.0
2011-09-21 10:30:00,55.6,55.6,54.27,54.42,30300.0,51.5035,51.5035,50.2715,50.4105,30300.0
2011-09-21 11:00:00,54.49,54.86,54.46,54.84,10200.0,50.4753,50.818,50.4475,50.7995,10200.0
2011-09-21 11:30:00,54.85,55.0,54.83,54.92,16500.0,50.8088,50.9477,50.7903,50.8736,16500.0
2011-09-21 12:00:00,54.88,55.0,54.7,54.8,11400.0,50.8366,50.9477,50.6698,50.7625,11400.0
2011-09-21 12:30:00,54.83,55.0,54.59,54.81,10600.0,50.7903,50.9477,50.5679,50.7717,10600.0
2011-09-21 13:00:00,54.85,55.0,54.75,54.9,10800.0,50.8088,50.9477,50.7161,50.8551,10800.0
2011-09-21 13:30:00,54.9,54.9,54.68,54.75,7200.0,50.8551,50.8551,50.6513,50.7161,7200.0
2011-09-21 14:00:00,54.74,54.97,54.22,54.54,19700.0,50.7069,50.9199,50.2252,50.5216,19700.0
2011-09-21 14:30:00,54.57,54.65,53.24,53.91,73700.0,50.5494,50.6235,49.3174,49.938,73700.0
2011-09-21 15:00:00,53.87,54.09,53.79,53.89,25200.0,49.901,50.1048,49.8269,49.9195,25200.0
2011-09-21 15:30:00,53.91,53.93,52.66,52.73,72400.0,49.938,49.9566,48.7801,48.845,72400.0
2011-09-22 09:30:00,51.05,51.75,51.05,51.21,25800.0,47.2888,47.9372,47.2888,47.437,25800.0
2011-09-22 10:00:00,51.18,51.67,51.13,51.26,42700.0,47.4092,47.8631,47.3629,47.4833,42700.0
2011-09-22 10:30:00,51.37,51.71,51.0,51.04,22200.0,47.5852,47.9001,47.2424,47.2795,22200.0
2011-09-22 11:00:00,51.04,51.21,50.97,51.1,65900.0,47.2795,47.437,47.2146,47.3351,65900.0
2011-09-22 11:30:00,51.12,51.24,51.03,51.13,20200.0,47.3536,47.4648,47.2702,47.3629,20200.0
2011-09-22 12:00:00,51.07,51.5,51.07,51.43,15500.0,47.3073,47.7056,47.3073,47.6408,15500.0
2011-09-22 12:30:00,51.45,51.54,51.33,51.4,13800.0,47.6593,47.7427,47.5481,47.613,13800.0
2011-09-22 13:00:00,51.43,51.46,51.08,51.32,18200.0,47.6408,47.6685,47.3165,47.5389,18200.0
2011-09-22 13:30:00,51.23,51.34,51.01,51.01,18100.0,47.4555,47.5574,47.2517,47.2517,18100.0
2011-09-22 14:00:00,51.1,51.64,50.96,51.53,15800.0,47.3351,47.8353,47.2054,47.7334,15800.0
2011-09-22 14:30:00,51.35,51.37,50.97,50.99,22700.0,47.5667,47.5852,47.2146,47.2332,22700.0
2011-09-22 15:00:00,50.94,51.04,50.65,50.91,40400.0,47.1869,47.2795,46.9182,47.1591,40400.0
2011-09-22 15:30:00,50.87,51.01,50.41,50.71,84400.0,47.122,47.2517,46.6959,46.9738,84400.0
2011-09-23 09:30:00,50.56,51.43,50.53,51.21,16300.0,46.8349,47.6408,46.8071,47.437,16300.0
2011-09-23 10:00:00,51.23,51.83,51.07,51.83,20800.0,47.4555,48.0113,47.3073,48.0113,20800.0
2011-09-23 10:30:00,51.83,52.06,51.66,52.0,9800.0,48.0113,48.2243,47.8538,48.1688,9800.0
2011-09-23 11:00:00,52.0,52.33,51.86,52.26,11200.0,48.1688,48.4744,48.0391,48.4096,11200.0
2011-09-23 11:30:00,52.3,52.3,51.64,51.75,21000.0,48.4467,48.4467,47.8353,47.9372,21000.0
2011-09-23 12:00:00,51.8,51.82,51.55,51.55,15100.0,47.9835,48.002,47.7519,47.7519,15100.0
2011-09-23 12:30:00,51.54,51.66,51.3,51.48,6900.0,47.7427,47.8538,47.5203,47.6871,6900.0
2011-09-23 13:00:00,51.52,51.6,51.41,51.52,7000.0,47.7241,47.7982,47.6222,47.7241,7000.0
2011-09-23 13:30:00,51.52,51.75,51.46,51.72,10900.0,47.7241,47.9372,47.6685,47.9094,10900.0
2011-09-23 14:00:00,51.76,51.76,51.36,51.44,7200.0,47.9464,47.9464,47.5759,47.65,7200.0
2011-09-23 14:30:00,51.47,51.67,51.41,51.41,8100.0,47.6778,47.8631,47.6222,47.6222,8100.0
2011-09-23 15:00:00,51.47,51.83,51.39,51.8,16500.0,47.6778,48.0113,47.6037,47.9835,16500.0
2011-09-23 15:30:00,51.79,51.95,51.61,51.94,37400.0,47.9742,48.1224,47.8075,48.1132,37400.0
2011-09-26 09:30:00,52.32,52.68,52.3,52.3,10000.0,48.4652,48.7987,48.4467,48.4467,10000.0
2011-09-26 10:00:00,52.32,52.41,51.93,52.23,12600.0,48.4652,48.5486,48.1039,48.3818,12600.0
2011-09-26 10:30:00,52.23,52.27,51.73,52.2,9500.0,48.3818,48.4189,47.9187,48.354,9500.0
2011-09-26 11:00:00,52.21,52.45,52.13,52.34,14900.0,48.3633,48.5856,48.2892,48.4837,14900.0
2011-09-26 11:30:00,52.35,52.41,52.15,52.24,10400.0,48.493,48.5486,48.3077,48.3911,10400.0
2011-09-26 12:00:00,52.21,52.21,51.9,51.96,7600.0,48.3633,48.3633,48.0761,48.1317,7600.0
2011-09-26 12:30:00,51.98,52.04,51.64,51.72,6600.0,48.1502,48.2058,47.8353,47.9094,6600.0
2011-09-26 13:00:00,51.68,51.7,51.52,51.55,7400.0,47.8723,47.8909,47.7241,47.7519,7400.0
2011-09-26 13:30:00,51.55,51.65,51.42,51.61,9200.0,47.7519,47.8445,47.6315,47.8075,9200.0
2011-09-26 14:00:00,51.53,51.88,51.53,51.7,9000.0,47.7334,48.0576,47.7334,47.8909,9000.0
2011-09-26 14:30:00,51.71,52.02,51.69,51.87,9800.0,47.9001,48.1873,47.8816,48.0483,9800.0
2011-09-26 15:00:00,52.0,52.36,51.92,52.3,18500.0,48.1688,48.5022,48.0947,48.4467,18500.0
2011-09-26 15:30:00,52.32,52.59,52.21,52.38,47700.0,48.4652,48.7153,48.3633,48.5208,47700.0
2011-09-27 09:30:00,53.24,54.28,53.08,54.28,21600.0,49.3174,50.2808,49.1692,50.2808,21600.0
2011-09-27 10:00:00,54.34,54.91,54.29,54.88,25500.0,50.3364,50.8644,50.29,50.8366,25500.0
2011-09-27 10:30:00,54.88,55.36,54.82,55.16,21700.0,50.8366,51.2812,50.781,51.0959,21700.0
2011-09-27 11:00:00,55.16,55.25,55.09,55.09,11600.0,51.0959,51.1793,51.0311,51.0311,11600.0
2011-09-27 11:30:00,55.18,55.39,55.05,55.36,10400.0,51.1145,51.309,50.994,51.2812,10400.0
2011-09-27 12:00:00,55.36,55.6,55.3,55.54,6000.0,51.2812,51.5035,51.2256,51.4479,6000.0
2011-09-27 12:30:00,55.53,55.68,55.43,55.64,6900.0,51.4387,51.5776,51.346,51.5406,6900.0
2011-09-27 13:00:00,55.64,55.73,55.55,55.56,10300.0,51.5406,51.6239,51.4572,51.4665,10300.0
2011-09-27 13:30:00,55.62,55.73,55.41,55.66,8600.0,51.522,51.6239,51.3275,51.5591,8600.0
2011-09-27 14:00:00,55.66,55.95,55.64,55.73,9100.0,51.5591,51.8277,51.5406,51.6239,9100.0
2011-09-27 14:30:00,55.75,55.88,55.68,55.77,11500.0,51.6425,51.7629,51.5776,51.661,11500.0
2011-09-27 15:00:00,55.74,55.75,54.84,54.95,16700.0,51.6332,51.6425,50.7995,50.9014,16700.0
2011-09-27 15:30:00,55.04,55.14,54.5,54.99,49700.0,50.9848,51.0774,50.4846,50.9385,49700.0
2011-09-28 09:30:00,55.01,55.28,54.63,55.2,11900.0,50.957,51.2071,50.605,51.133,11900.0
2011-09-28 10:00:00,55.2,55.42,54.71,54.86,13100.0,51.133,51.3368,50.6791,50.818,13100.0
2011-09-28 10:30:00,54.83,54.84,54.47,54.6,10100.0,50.7903,50.7995,50.4568,50.5772,10100.0
2011-09-28 11:00:00,54.56,54.56,54.23,54.36,7300.0,50.5401,50.5401,50.2345,50.3549,7300.0
2011-09-28 11:30:00,54.31,54.78,54.11,54.71,10700.0,50.3086,50.7439,50.1233,50.6791,10700.0
2011-09-28 12:00:00,54.73,54.91,54.31,54.86,7500.0,50.6976,50.8644,50.3086,50.818,7500.0
2011-09-28 12:30:00,54.75,54.85,54.48,54.85,7000.0,50.7161,50.8088,50.466,50.8088,7000.0
2011-09-28 13:00:00,54.85,54.86,54.32,54.4,6500.0,50.8088,50.818,50.3178,50.3919,6500.0
2011-09-28 13:30:00,54.36,54.42,54.08,54.08,5600.0,50.3549,50.4105,50.0955,50.0955,5600.0
2011-09-28 14:00:00,54.08,54.29,53.9,54.16,10100.0,50.0955,50.29,49.9288,50.1696,10100.0
2011-09-28 14:30:00,54.13,54.5,54.09,54.44,8800.0,50.1418,50.4846,50.1048,50.429,8800.0
2011-09-28 15:00:00,54.45,54.65,54.11,54.14,12000.0,50.4383,50.6235,50.1233,50.1511,12000.0
2011-09-28 15:30:00,54.14,54.14,53.38,53.44,35800.0,50.1511,50.1511,49.4471,49.5027,35800.0
2011-09-29 09:30:00,54.48,55.22,53.93,54.94,11500.0,50.466,51.1515,49.9566,50.8921,11500.0
2011-09-29 10:00:00,54.94,54.94,54.18,54.18,11200.0,50.8921,50.8921,50.1881,50.1881,11200.0
2011-09-29 10:30:00,54.16,54.4,53.98,54.34,9500.0,50.1696,50.3919,50.0029,50.3364,9500.0
2011-09-29 11:00:00,54.46,54.63,54.32,54.63,8700.0,50.4475,50.605,50.3178,50.605,8700.0
2011-09-29 11:30:00,54.63,54.83,54.55,54.76,5500.0,50.605,50.7903,50.5309,50.7254,5500.0
2011-09-29 12:00:00,54.8,54.87,54.72,54.84,5900.0,50.7625,50.8273,50.6884,50.7995,5900.0
2011-09-29 12:30:00,54.84,54.84,54.59,54.64,5100.0,50.7995,50.7995,50.5679,50.6143,5100.0
2011-09-29 13:00:00,54.71,54.82,54.5,54.53,7500.0,50.6791,50.781,50.4846,50.5124,7500.0
2011-09-29 13:30:00,54.53,54.53,53.93,54.25,6000.0,50.5124,50.5124,49.9566,50.253,6000.0
2011-09-29 14:00:00,54.28,54.28,53.8,54.15,5800.0,50.2808,50.2808,49.8361,50.1604,5800.0
2011-09-29 14:30:00,54.17,54.42,53.98,54.38,9500.0,50.1789,50.4105,50.0029,50.3734,9500.0
2011-09-29 15:00:00,54.4,54.5,53.99,54.41,11200.0,50.3919,50.4846,50.0121,50.4012,11200.0
2011-09-29 15:30:00,54.34,55.16,54.33,55.12,52800.0,50.3364,51.0959,50.3271,51.0589,52800.0
2011-09-30 09:30:00,54.26,55.57,54.26,55.18,14100.0,50.2622,51.4757,50.2622,51.1145,14100.0
2011-09-30 10:00:00,55.3,55.66,55.3,55.57,9100.0,51.2256,51.5591,51.2256,51.4757,9100.0
2011-09-30 10:30:00,55.57,55.75,55.46,55.66,7500.0,51.4757,51.6425,51.3738,51.5591,7500.0
2011-09-30 11:00:00,55.57,56.23,55.57,56.02,7200.0,51.4757,52.0871,51.4757,51.8926,7200.0
2011-09-30 11:30:00,56.03,56.26,55.97,56.11,4400.0,51.9018,52.1149,51.8463,51.9759,4400.0
2011-09-30 12:00:00,56.11,56.15,56.03,56.07,3900.0,51.9759,52.013,51.9018,51.9389,3900.0
2011-09-30 12:30:00,56.09,56.28,56.05,56.2,4700.0,51.9574,52.1334,51.9204,52.0593,4700.0
2011-09-30 13:00:00,56.15,56.36,55.97,56.27,5700.0,52.013,52.2075,51.8463,52.1242,5700.0
2011-09-30 13:30:00,56.24,56.43,56.06,56.08,6200.0,52.0964,52.2724,51.9296,51.9482,6200.0
2011-09-30 14:00:00,56.03,56.03,55.72,55.78,6900.0,51.9018,51.9018,51.6147,51.6703,6900.0
2011-09-30 14:30:00,55.84,55.92,55.65,55.78,9500.0,51.7258,51.7999,51.5498,51.6703,9500.0
2011-09-30 15:00:00,55.77,56.02,55.64,55.69,9600.0,51.661,51.8926,51.5406,51.5869,9600.0
2011-09-30 15:30:00,55.74,55.76,54.89,54.91,42000.0,51.6332,51.6517,50.8458,50.8644,42000.0
2011-10-03 09:30:00,54.54,54.91,54.4,54.41,20300.0,50.5216,50.8644,50.3919,50.4012,20300.0
2011-10-03 10:00:00,54.55,55.27,54.49,54.77,14400.0,50.5309,51.1978,50.4753,50.7347,14400.0
2011-10-03 10:30:00,54.77,54.86,54.28,54.85,15200.0,50.7347,50.818,50.2808,50.8088,15200.0
2011-10-03 11:00:00,54.83,55.28,54.71,55.21,8500.0,50.7903,51.2071,50.6791,51.1423,8500.0
2011-10-03 11:30:00,55.21,55.23,54.97,55.06,11500.0,51.1423,51.1608,50.9199,51.0033,11500.0
2011-10-03 12:00:00,55.06,55.06,54.35,54.35,6700.0,51.0033,51.0033,50.3456,50.3456,6700.0
2011-10-03 12:30:00,54.35,54.35,53.7,53.8,5800.0,50.3456,50.3456,49.7435,49.8361,5800.0
2011-10-03 13:00:00,53.76,53.78,53.28,53.39,6100.0,49.7991,49.8176,49.3545,49.4563,6100.0
2011-10-03 13:30:00,53.4,53.4,52.82,53.16,6900.0,49.4656,49.4656,48.9283,49.2433,6900.0
2011-10-03 14:00:00,53.12,53.48,53.01,53.06,8000.0,49.2062,49.5397,49.1043,49.1507,8000.0
2011-10-03 14:30:00,53.01,53.18,52.79,53.03,14300.0,49.1043,49.2618,48.9006,49.1229,14300.0
2011-10-03 15:00:00,53.08,53.3,52.84,52.86,15300.0,49.1692,49.373,48.9469,48.9654,15300.0
2011-10-03 15:30:00,52.93,53.08,52.11,52.15,46200.0,49.0302,49.1692,48.2707,48.3077,46200.0
2011-10-04 09:30:00,51.65,52.35,51.5,52.22,33800.0,47.8445,48.493,47.7056,48.3726,33800.0
2011-10-04 10:00:00,52.41,52.53,51.56,51.67,37100.0,48.5486,48.6597,47.7612,47.8631,37100.0
2011-10-04 10:30:00,51.67,51.86,51.29,51.77,29600.0,47.8631,48.0391,47.5111,47.9557,29600.0
2011-10-04 11:00:00,51.75,52.38,51.66,51.85,16900.0,47.9372,48.5208,47.8538,48.0298,16900.0
2011-10-04 11:30:00,51.95,52.15,51.8,52.11,6400.0,48.1224,48.3077,47.9835,48.2707,6400.0
2011-10-04 12:00:00,52.14,53.03,52.14,52.73,9400.0,48.2984,49.1229,48.2984,48.845,9400.0
2011-10-04 12:30:00,52.75,53.07,52.7,52.91,5900.0,48.8635,49.1599,48.8172,49.0117,5900.0
2011-10-04 13:00:00,52.91,53.05,52.71,52.83,4100.0,49.0117,49.1414,48.8264,48.9376,4100.0
2011-10-04 13:30:00,52.83,52.91,52.47,52.62,7200.0,48.9376,49.0117,48.6041,48.7431,7200.0
2011-10-04 14:00:00,52.68,52.78,52.14,52.36,6400.0,48.7987,48.8913,48.2984,48.5022,6400.0
2011-10-04 14:30:00,52.37,52.62,52.15,52.29,11600.0,48.5115,48.7431,48.3077,48.4374,11600.0
2011-10-04 15:00:00,52.22,52.88,52.02,52.86,17800.0,48.3726,48.9839,48.1873,48.9654,17800.0
2011-10-04 15:30:00,52.88,55.28,52.85,55.15,73600.0,48.9839,51.2071,48.9561,51.0867,73600.0
2011-10-05 09:30:00,55.11,55.47,54.5,54.69,16800.0,51.0496,51.3831,50.4846,50.6606,16800.0
2011-10-05 10:00:00,54.7,55.5,54.7,55.39,23600.0,50.6698,51.4109,50.6698,51.309,23600.0
2011-10-05 10:30:00,55.38,55.61,55.34,55.59,12800.0,51.2997,51.5128,51.2627,51.4943,12800.0
2011-10-05 11:00:00,55.59,55.68,55.25,55.25,11200.0,51.4943,51.5776,51.1793,51.1793,11200.0
2011-10-05 11:30:00,55.26,55.56,55.23,55.51,13600.0,51.1886,51.4665,51.1608,51.4202,13600.0
2011-10-05 12:00:00,55.51,55.53,55.24,55.24,6800.0,51.4202,51.4387,51.17,51.17,6800.0
2011-10-05 12:30:00,55.26,55.39,55.14,55.34,6400.0,51.1886,51.309,51.0774,51.2627,6400.0
2011-10-05 13:00:00,55.37,55.56,55.29,55.54,10600.0,51.2905,51.4665,51.2164,51.4479,10600.0
2011-10-05 13:30:00,55.54,55.72,55.45,55.55,16300.0,51.4479,51.6147,51.3646,51.4572,16300.0
2011-10-05 14:00:00,55.55,55.57,55.26,55.43,13000.0,51.4572,51.4757,51.1886,51.346,13000.0
2011-10-05 14:30:00,55.46,55.62,55.11,55.59,9300.0,51.3738,51.522,51.0496,51.4943,9300.0
2011-10-05 15:00:00,55.6,55.68,55.3,55.41,18800.0,51.5035,51.5776,51.2256,51.3275,18800.0
2011-10-05 15:30:00,55.45,55.89,55.45,55.53,39100.0,51.3646,51.7722,51.3646,51.4387,39100.0
2011-10-06 09:30:00,55.42,55.7,54.85,55.07,24200.0,51.3368,51.5962,50.8088,51.0126,24200.0
2011-10-06 10:00:00,55.06,55.07,54.58,54.63,22400.0,51.0033,51.0126,50.5587,50.605,22400.0
2011-10-06 10:30:00,54.76,54.91,54.39,54.47,20300.0,50.7254,50.8644,50.3827,50.4568,20300.0
2011-10-06 11:00:00,54.47,54.6,53.96,54.07,24600.0,50.4568,50.5772,49.9844,50.0862,24600.0
2011-10-06 11:30:00,54.1,54.11,53.86,54.01,17400.0,50.114,50.1233,49.8917,50.0307,17400.0
2011-10-06 12:00:00,53.96,54.06,53.83,53.83,19400.0,49.9844,50.077,49.8639,49.8639,19400.0
2011-10-06 12:30:00,53.84,54.07,53.79,54.04,15700.0,49.8732,50.0862,49.8269,50.0585,15700.0
2011-10-06 13:00:00,54.06,54.16,53.87,53.87,18900.0,50.077,50.1696,49.901,49.901,18900.0
2011-10-06 13:30:00,53.89,54.02,53.56,53.62,20600.0,49.9195,50.0399,49.6138,49.6694,20600.0
2011-10-06 14:00:00,53.6,53.96,53.5,53.9,13700.0,49.6509,49.9844,49.5582,49.9288,13700.0
2011-10-06 14:30:00,53.88,53.98,53.42,53.89,52500.0,49.9102,50.0029,49.4841,49.9195,52500.0
2011-10-06 15:00:00,53.89,53.92,53.54,53.66,28400.0,49.9195,49.9473,49.5953,49.7065,28400.0
2011-10-06 15:30:00,53.64,54.01,53.6,53.99,77700.0,49.6879,50.0307,49.6509,50.0121,77700.0
2011-10-07 09:30:00,53.99,54.0,53.53,53.68,20200.0,50.0121,50.0214,49.586,49.725,20200.0
2011-10-07 10:00:00,53.62,53.8,53.37,53.64,57800.0,49.6694,49.8361,49.4378,49.6879,57800.0
2011-10-07 10:30:00,53.65,53.68,53.32,53.35,16400.0,49.6972,49.725,49.3915,49.4193,16400.0
2011-10-07 11:00:00,53.35,53.48,52.55,52.81,31500.0,49.4193,49.5397,48.6782,48.9191,31500.0
2011-10-07 11:30:00,52.81,52.92,52.7,52.8,28300.0,48.9191,49.021,48.8172,48.9098,28300.0
2011-10-07 12:00:00,52.81,52.84,52.1,52.24,29000.0,48.9191,48.9469,48.2614,48.3911,29000.0
2011-10-07 12:30:00,52.24,52.35,52.13,52.18,12300.0,48.3911,48.493,48.2892,48.3355,12300.0
2011-10-07 13:00:00,52.18,52.38,51.84,51.93,26300.0,48.3355,48.5208,48.0205,48.1039,26300.0
2011-10-07 13:30:00,51.88,52.09,51.84,52.04,28100.0,48.0576,48.2521,48.0205,48.2058,28100.0
2011-10-07 14:00:00,52.12,52.22,51.9,52.07,17500.0,48.2799,48.3726,48.0761,48.2336,17500.0
2011-10-07 14:30:00,52.05,52.64,52.05,52.52,45100.0,48.2151,48.7616,48.2151,48.6504,45100.0
2011-10-07 15:00:00,52.43,53.17,52.27,53.15,21100.0,48.5671,49.2526,48.4189,49.234,21100.0
2011-10-07 15:30:00,53.15,53.27,51.81,51.89,88200.0,49.234,49.3452,47.9928,48.0669,88200.0
2011-10-10 09:30:00,52.79,52.9,52.23,52.4,15000.0,48.9006,49.0025,48.3818,48.5393,15000.0
2011-10-10 10:00:00,52.45,52.5,52.19,52.3,19300.0,48.5856,48.6319,48.3448,48.4467,19300.0
2011-10-10 10:30:00,52.31,52.71,52.24,52.32,21900.0,48.4559,48.8264,48.3911,48.4652,21900.0
2011-10-10 11:00:00,52.45,52.54,52.31,52.49,16000.0,48.5856,48.669,48.4559,48.6227,16000.0
2011-10-10 11:30:00,52.56,52.72,52.42,52.7,24200.0,48.6875,48.8357,48.5578,48.8172,24200.0
2011-10-10 12:00:00,52.71,52.8,52.59,52.66,32200.0,48.8264,48.9098,48.7153,48.7801,32200.0
2011-10-10 12:30:00,52.59,52.75,52.59,52.68,8700.0,48.7153,48.8635,48.7153,48.7987,8700.0
2011-10-10 13:00:00,52.66,52.87,52.65,52.73,21800.0,48.7801,48.9747,48.7709,48.845,21800.0
2011-10-10 13:30:00,52.74,52.83,52.69,52.83,8200.0,48.8542,48.9376,48.8079,48.9376,8200.0
2011-10-10 14:00:00,52.82,52.82,52.64,52.65,7800.0,48.9283,48.9283,48.7616,48.7709,7800.0
2011-10-10 14:30:00,52.69,52.77,52.56,52.68,10200.0,48.8079,48.882,48.6875,48.7987,10200.0
2011-10-10 15:00:00,52.66,52.66,52.18,52.39,25000.0,48.7801,48.7801,48.3355,48.53,25000.0
2011-10-10 15:30:00,52.36,52.94,52.2,52.88,75400.0,48.5022,49.0395,48.354,48.9839,75400.0
2011-10-11 09:30:00,52.74,53.24,52.48,53.24,5400.0,48.8542,49.3174,48.6134,49.3174,5400.0
2011-10-11 10:00:00,53.15,53.51,53.02,53.3,5100.0,49.234,49.5675,49.1136,49.373,5100.0
2011-10-11 10:30:00,53.38,53.48,53.18,53.31,5400.0,49.4471,49.5397,49.2618,49.3822,5400.0
2011-10-11 11:00:00,53.27,53.27,52.87,52.97,5600.0,49.3452,49.3452,48.9747,49.0673,5600.0
2011-10-11 11:30:00,53.08,53.31,53.01,53.07,4700.0,49.1692,49.3822,49.1043,49.1599,4700.0
2011-10-11 12:00:00,53.15,53.32,53.0,53.32,3700.0,49.234,49.3915,49.0951,49.3915,3700.0
2011-10-11 12:30:00,53.38,53.38,53.09,53.27,4100.0,49.4471,49.4471,49.1785,49.3452,4100.0
2011-10-11 13:00:00,53.34,53.34,52.96,53.19,12200.0,49.41,49.41,49.058,49.2711,12200.0
2011-10-11 13:30:00,53.3,53.39,53.0,53.13,12600.0,49.373,49.4563,49.0951,49.2155,12600.0
2011-10-11 14:00:00,53.15,53.15,52.84,52.94,21500.0,49.234,49.234,48.9469,49.0395,21500.0
2011-10-11 14:30:00,52.98,53.32,52.88,53.32,9100.0,49.0766,49.3915,48.9839,49.3915,9100.0
2011-10-11 15:00:00,53.32,53.41,53.02,53.02,15300.0,49.3915,49.4749,49.1136,49.1136,15300.0
2011-10-11 15:30:00,53.03,53.5,53.01,53.27,46600.0,49.1229,49.5582,49.1043,49.3452,46600.0
2011-10-12 09:30:00,53.54,54.35,53.42,54.31,9800.0,49.5953,50.3456,49.4841,50.3086,9800.0
2011-10-12 10:00:00,54.18,54.44,53.98,54.38,7300.0,50.1881,50.429,50.0029,50.3734,7300.0
2011-10-12 10:30:00,54.32,54.46,54.07,54.1,9700.0,50.3178,50.4475,50.0862,50.114,9700.0
2011-10-12 11:00:00,54.14,54.24,53.87,53.99,15400.0,50.1511,50.2437,49.901,50.0121,15400.0
2011-10-12 11:30:00,54.01,54.01,53.8,53.85,4700.0,50.0307,50.0307,49.8361,49.8825,4700.0
2011-10-12 12:00:00,53.95,54.0,53.75,53.94,12000.0,49.9751,50.0214,49.7898,49.9658,12000.0
2011-10-12 12:30:00,53.95,53.99,53.89,53.95,11100.0,49.9751,50.0121,49.9195,49.9751,11100.0
2011-10-12 13:00:00,53.95,53.99,53.79,53.79,3900.0,49.9751,50.0121,49.8269,49.8269,3900.0
2011-10-12 13:30:00,53.89,53.97,53.69,53.78,6900.0,49.9195,49.9936,49.7342,49.8176,6900.0
2011-10-12 14:00:00,53.89,53.99,53.79,53.91,15400.0,49.9195,50.0121,49.8269,49.938,15400.0
2011-10-12 14:30:00,53.87,53.99,53.65,53.65,17900.0,49.901,50.0121,49.6972,49.6972,17900.0
2011-10-12 15:00:00,53.73,53.91,53.66,53.91,21200.0,49.7713,49.938,49.7065,49.938,21200.0
2011-10-12 15:30:00,53.9,53.99,53.58,53.77,45300.0,49.9288,50.0121,49.6324,49.8084,45300.0
2011-10-13 09:30:00,53.52,53.9,53.41,53.54,10400.0,49.5768,49.9288,49.4749,49.5953,10400.0
2011-10-13 10:00:00,53.47,53.57,53.22,53.49,22200.0,49.5305,49.6231,49.2989,49.549,22200.0
2011-10-13 10:30:00,53.36,53.4,52.55,52.55,16200.0,49.4286,49.4656,48.6782,48.6782,16200.0
2011-10-13 11:00:00,52.58,52.87,52.5,52.58,5400.0,48.706,48.9747,48.6319,48.706,5400.0
2011-10-13 11:30:00,52.61,52.89,52.61,52.79,13200.0,48.7338,48.9932,48.7338,48.9006,13200.0
2011-10-13 12:00:00,52.83,52.9,52.64,52.72,8400.0,48.9376,49.0025,48.7616,48.8357,8400.0
2011-10-13 12:30:00,52.68,52.88,52.58,52.87,4700.0,48.7987,48.9839,48.706,48.9747,4700.0
2011-10-13 13:00:00,52.9,53.08,52.86,53.0,18300.0,49.0025,49.1692,48.9654,49.0951,18300.0
2011-10-13 13:30:00,52.98,53.09,52.95,53.07,5200.0,49.0766,49.1785,49.0488,49.1599,5200.0
2011-10-13 14:00:00,53.03,53.14,52.97,53.1,7500.0,49.1229,49.2248,49.0673,49.1877,7500.0
2011-10-13 14:30:00,53.03,53.29,53.03,53.22,23200.0,49.1229,49.3637,49.1229,49.2989,23200.0
2011-10-13 15:00:00,53.21,53.22,52.96,52.96,34600.0,49.2896,49.2989,49.058,49.058,34600.0
2011-10-13 15:30:00,52.96,53.27,52.85,53.16,34600.0,49.058,49.3452,48.9561,49.2433,34600.0
2011-10-14 09:30:00,53.63,53.7,53.26,53.53,10900.0,49.6787,49.7435,49.3359,49.586,10900.0
2011-10-14 10:00:00,53.53,53.67,53.45,53.53,6500.0,49.586,49.7157,49.5119,49.586,6500.0
2011-10-14 10:30:00,53.58,53.62,53.3,53.5,14400.0,49.6324,49.6694,49.373,49.5582,14400.0
2011-10-14 11:00:00,53.52,53.55,53.29,53.3,11800.0,49.5768,49.6046,49.3637,49.373,11800.0
2011-10-14 11:30:00,53.43,53.53,53.32,53.4,5600.0,49.4934,49.586,49.3915,49.4656,5600.0
2011-10-14 12:00:00,53.35,53.49,53.18,53.28,25600.0,49.4193,49.549,49.2618,49.3545,25600.0
2011-10-14 12:30:00,53.3,53.43,53.22,53.23,8400.0,49.373,49.4934,49.2989,49.3081,8400.0
2011-10-14 13:00:00,53.31,53.42,53.31,53.41,12800.0,49.3822,49.4841,49.3822,49.4749,12800.0
2011-10-14 13:30:00,53.4,53.42,53.32,53.4,10700.0,49.4656,49.4841,49.3915,49.4656,10700.0
2011-10-14 14:00:00,53.41,53.42,53.36,53.36,6300.0,49.4749,49.4841,49.4286,49.4286,6300.0
2011-10-14 14:30:00,53.41,53.55,53.3,53.55,11000.0,49.4749,49.6046,49.373,49.6046,11000.0
2011-10-14 15:00:00,53.56,53.6,53.46,53.53,38000.0,49.6138,49.6509,49.5212,49.586,38000.0
2011-10-14 15:30:00,53.55,53.69,53.24,53.52,50300.0,49.6046,49.7342,49.3174,49.5768,50300.0
2011-10-17 09:30:00,53.1,53.4,53.03,53.24,5600.0,49.1877,49.4656,49.1229,49.3174,5600.0
2011-10-17 10:00:00,53.11,53.13,52.88,53.0,5100.0,49.197,49.2155,48.9839,49.0951,5100.0
2011-10-17 10:30:00,52.96,53.15,52.96,53.06,13600.0,49.058,49.234,49.058,49.1507,13600.0
2011-10-17 11:00:00,53.04,53.06,52.95,53.01,7800.0,49.1321,49.1507,49.0488,49.1043,7800.0
2011-10-17 11:30:00,53.02,53.06,52.81,52.82,14300.0,49.1136,49.1507,48.9191,48.9283,14300.0
2011-10-17 12:00:00,52.84,52.88,52.72,52.85,3700.0,48.9469,48.9839,48.8357,48.9561,3700.0
2011-10-17 12:30:00,52.85,52.95,52.77,52.77,6600.0,48.9561,49.0488,48.882,48.882,6600.0
2011-10-17 13:00:00,52.77,53.04,52.69,52.96,17000.0,48.882,49.1321,48.8079,49.058,17000.0
2011-10-17 13:30:00,52.92,52.98,52.82,52.98,15800.0,49.021,49.0766,48.9283,49.0766,15800.0
2011-10-17 14:00:00,52.98,52.98,52.82,52.9,7400.0,49.0766,49.0766,48.9283,49.0025,7400.0
2011-10-17 14:30:00,52.9,52.93,52.72,52.93,17600.0,49.0025,49.0302,48.8357,49.0302,17600.0
2011-10-17 15:00:00,52.98,53.03,52.8,52.8,11800.0,49.0766,49.1229,48.9098,48.9098,11800.0
2011-10-17 15:30:00,52.87,53.03,52.5,52.64,41000.0,48.9747,49.1229,48.6319,48.7616,41000.0
2011-10-18 09:30:00,52.88,53.5,52.71,52.71,28100.0,48.9839,49.5582,48.8264,48.8264,28100.0
2011-10-18 10:00:00,52.63,53.21,52.48,53.21,11200.0,48.7523,49.2896,48.6134,49.2896,11200.0
2011-10-18 10:30:00,53.23,53.32,53.13,53.25,8600.0,49.3081,49.3915,49.2155,49.3267,8600.0
2011-10-18 11:00:00,53.28,53.28,52.93,53.03,6900.0,49.3545,49.3545,49.0302,49.1229,6900.0
2011-10-18 11:30:00,53.04,53.16,52.94,52.98,27000.0,49.1321,49.2433,49.0395,49.0766,27000.0
2011-10-18 12:00:00,53.04,53.06,52.88,52.98,4600.0,49.1321,49.1507,48.9839,49.0766,4600.0
2011-10-18 12:30:00,52.95,53.03,52.83,52.96,12100.0,49.0488,49.1229,48.9376,49.058,12100.0
2011-10-18 13:00:00,52.96,53.01,52.8,52.94,5900.0,49.058,49.1043,48.9098,49.0395,5900.0
2011-10-18 13:30:00,53.0,53.08,52.9,52.99,16600.0,49.0951,49.1692,49.0025,49.0858,16600.0
2011-10-18 14:00:00,53.09,53.09,52.9,52.99,3500.0,49.1785,49.1785,49.0025,49.0858,3500.0
2011-10-18 14:30:00,53.0,53.0,52.79,52.94,12500.0,49.0951,49.0951,48.9006,49.0395,12500.0
2011-10-18 15:00:00,52.97,53.31,52.97,53.0,52700.0,49.0673,49.3822,49.0673,49.0951,52700.0
2011-10-18 15:30:00,53.03,53.36,52.95,53.24,82000.0,49.1229,49.4286,49.0488,49.3174,82000.0
2011-10-19 09:30:00,53.27,53.27,52.88,52.99,24900.0,49.3452,49.3452,48.9839,49.0858,24900.0
2011-10-19 10:00:00,53.0,53.2,52.86,53.2,19500.0,49.0951,49.2803,48.9654,49.2803,19500.0
2011-10-19 10:30:00,53.19,53.19,52.8,52.95,9200.0,49.2711,49.2711,48.9098,49.0488,9200.0
2011-10-19 11:00:00,52.92,52.92,52.64,52.79,5800.0,49.021,49.021,48.7616,48.9006,5800.0
2011-10-19 11:30:00,52.79,52.85,52.45,52.47,9700.0,48.9006,48.9561,48.5856,48.6041,9700.0
2011-10-19 12:00:00,52.47,52.69,52.47,52.68,8500.0,48.6041,48.8079,48.6041,48.7987,8500.0
2011-10-19 12:30:00,52.69,52.69,52.22,52.44,23500.0,48.8079,48.8079,48.3726,48.5763,23500.0
2011-10-19 13:00:00,52.44,52.45,52.4,52.41,18300.0,48.5763,48.5856,48.5393,48.5486,18300.0
2011-10-19 13:30:00,52.41,52.41,52.02,52.16,29600.0,48.5486,48.5486,48.1873,48.317,29600.0
2011-10-19 14:00:00,52.16,52.16,51.7,51.71,11800.0,48.317,48.317,47.8909,47.9001,11800.0
2011-10-19 14:30:00,51.62,52.04,51.45,51.89,17800.0,47.8168,48.2058,47.6593,48.0669,17800.0
2011-10-19 15:00:00,51.87,52.13,51.77,51.85,19400.0,48.0483,48.2892,47.9557,48.0298,19400.0
2011-10-19 15:30:00,51.87,51.89,51.43,51.81,44100.0,48.0483,48.0669,47.6408,47.9928,44100.0
2011-10-20 09:30:00,51.89,51.99,51.55,51.6,12200.0,48.0669,48.1595,47.7519,47.7982,12200.0
2011-10-20 10:00:00,51.63,52.04,51.63,51.74,5800.0,47.826,48.2058,47.826,47.9279,5800.0
2011-10-20 10:30:00,51.78,52.01,51.52,51.52,8100.0,47.965,48.178,47.7241,47.7241,8100.0
2011-10-20 11:00:00,51.43,51.43,51.19,51.38,4800.0,47.6408,47.6408,47.4184,47.5944,4800.0
2011-10-20 11:30:00,51.39,51.58,51.29,51.39,10600.0,47.6037,47.7797,47.5111,47.6037,10600.0
2011-10-20 12:00:00,51.36,51.42,51.1,51.22,7100.0,47.5759,47.6315,47.3351,47.4462,7100.0
2011-10-20 12:30:00,51.31,51.37,51.09,51.32,2500.0,47.5296,47.5852,47.3258,47.5389,2500.0
2011-10-20 13:00:00,51.37,51.92,51.26,51.8,15200.0,47.5852,48.0947,47.4833,47.9835,15200.0
2011-10-20 13:30:00,51.88,51.93,51.45,51.59,14100.0,48.0576,48.1039,47.6593,47.789,14100.0
2011-10-20 14:00:00,51.64,51.67,51.24,51.28,20700.0,47.8353,47.8631,47.4648,47.5018,20700.0
2011-10-20 14:30:00,51.27,51.41,51.2,51.31,30500.0,47.4925,47.6222,47.4277,47.5296,30500.0
2011-10-20 15:00:00,51.34,51.39,51.24,51.28,29800.0,47.5574,47.6037,47.4648,47.5018,29800.0
2011-10-20 15:30:00,51.25,51.41,51.2,51.29,58000.0,47.474,47.6222,47.4277,47.5111,58000.0
2011-10-21 09:30:00,52.28,52.78,52.28,52.52,51500.0,48.4281,48.8913,48.4281,48.6504,51500.0
2011-10-21 10:00:00,52.51,52.64,52.38,52.46,28200.0,48.6412,48.7616,48.5208,48.5949,28200.0
2011-10-21 10:30:00,52.45,52.52,52.36,52.47,24600.0,48.5856,48.6504,48.5022,48.6041,24600.0
2011-10-21 11:00:00,52.5,52.53,52.38,52.4,25700.0,48.6319,48.6597,48.5208,48.5393,25700.0
2011-10-21 11:30:00,52.46,52.48,52.25,52.39,15300.0,48.5949,48.6134,48.4003,48.53,15300.0
2011-10-21 12:00:00,52.37,52.46,52.34,52.45,14400.0,48.5115,48.5949,48.4837,48.5856,14400.0
2011-10-21 12:30:00,52.46,52.49,52.36,52.42,12100.0,48.5949,48.6227,48.5022,48.5578,12100.0
2011-10-21 13:00:00,52.45,52.45,52.24,52.3,7100.0,48.5856,48.5856,48.3911,48.4467,7100.0
2011-10-21 13:30:00,52.23,52.27,51.98,52.0,16800.0,48.3818,48.4189,48.1502,48.1688,16800.0
2011-10-21 14:00:00,52.03,52.33,52.03,52.19,23500.0,48.1966,48.4744,48.1966,48.3448,23500.0
2011-10-21 14:30:00,52.16,52.32,52.1,52.25,25800.0,48.317,48.4652,48.2614,48.4003,25800.0
2011-10-21 15:00:00,52.25,52.34,52.14,52.26,46500.0,48.4003,48.4837,48.2984,48.4096,46500.0
2011-10-21 15:30:00,52.26,52.32,52.04,52.3,104100.0,48.4096,48.4652,48.2058,48.4467,104100.0
2011-10-24 09:30:00,52.62,52.81,52.47,52.53,23300.0,48.7431,48.9191,48.6041,48.6597,23300.0
2011-10-24 10:00:00,52.51,52.66,52.44,52.6,15800.0,48.6412,48.7801,48.5763,48.7246,15800.0
2011-10-24 10:30:00,52.61,52.75,52.58,52.63,16700.0,48.7338,48.8635,48.706,48.7523,16700.0
2011-10-24 11:00:00,52.63,52.76,52.6,52.7,20400.0,48.7523,48.8728,48.7246,48.8172,20400.0
2011-10-24 11:30:00,52.7,53.31,52.67,53.15,28200.0,48.8172,49.3822,48.7894,49.234,28200.0
2011-10-24 12:00:00,53.13,53.22,53.12,53.2,11400.0,49.2155,49.2989,49.2062,49.2803,11400.0
2011-10-24 12:30:00,53.2,53.26,53.06,53.24,13100.0,49.2803,49.3359,49.1507,49.3174,13100.0
2011-10-24 13:00:00,53.27,53.61,53.27,53.6,10200.0,49.3452,49.6601,49.3452,49.6509,10200.0
2011-10-24 13:30:00,53.58,53.7,53.51,53.61,13100.0,49.6324,49.7435,49.5675,49.6601,13100.0
2011-10-24 14:00:00,53.61,53.75,53.51,53.71,16000.0,49.6601,49.7898,49.5675,49.7528,16000.0
2011-10-24 14:30:00,53.76,53.84,53.64,53.82,13000.0,49.7991,49.8732,49.6879,49.8547,13000.0
2011-10-24 15:00:00,53.86,53.86,53.63,53.69,30500.0,49.8917,49.8917,49.6787,49.7342,30500.0
2011-10-24 15:30:00,53.69,54.12,53.66,53.99,72800.0,49.7342,50.1326,49.7065,50.0121,72800.0
2011-10-25 09:30:00,54.11,54.11,53.13,53.73,10200.0,50.1233,50.1233,49.2155,49.7713,10200.0
2011-10-25 10:00:00,53.6,53.83,53.52,53.58,7900.0,49.6509,49.8639,49.5768,49.6324,7900.0
2011-10-25 10:30:00,53.62,53.7,53.5,53.52,18300.0,49.6694,49.7435,49.5582,49.5768,18300.0
2011-10-25 11:00:00,53.48,53.58,53.28,53.58,8100.0,49.5397,49.6324,49.3545,49.6324,8100.0
2011-10-25 11:30:00,53.57,53.68,53.42,53.67,11900.0,49.6231,49.725,49.4841,49.7157,11900.0
2011-10-25 12:00:00,53.6,53.72,53.54,53.66,10000.0,49.6509,49.762,49.5953,49.7065,10000.0
2011-10-25 12:30:00,53.66,53.71,53.59,53.66,10600.0,49.7065,49.7528,49.6416,49.7065,10600.0
2011-10-25 13:00:00,53.67,54.05,53.67,54.01,18600.0,49.7157,50.0677,49.7157,50.0307,18600.0
2011-10-25 13:30:00,53.98,54.05,53.9,54.0,12000.0,50.0029,50.0677,49.9288,50.0214,12000.0
2011-10-25 14:00:00,54.01,54.01,53.58,53.69,19700.0,50.0307,50.0307,49.6324,49.7342,19700.0
2011-10-25 14:30:00,53.68,53.84,53.59,53.79,14500.0,49.725,49.8732,49.6416,49.8269,14500.0
2011-10-25 15:00:00,53.86,53.9,53.58,53.63,13700.0,49.8917,49.9288,49.6324,49.6787,13700.0
2011-10-25 15:30:00,53.63,53.65,53.27,53.31,39800.0,49.6787,49.6972,49.3452,49.3822,39800.0
2011-10-26 09:30:00,54.24,57.24,54.24,57.08,72600.0,50.2437,53.0227,50.2437,52.8745,72600.0
2011-10-26 10:00:00,57.09,57.16,55.86,55.91,36200.0,52.8837,52.9486,51.7444,51.7907,36200.0
2011-10-26 10:30:00,55.93,56.08,55.38,55.88,44900.0,51.8092,51.9482,51.2997,51.7629,44900.0
2011-10-26 11:00:00,55.88,56.04,55.81,56.0,38100.0,51.7629,51.9111,51.698,51.8741,38100.0
2011-10-26 11:30:00,56.0,56.18,55.89,56.18,35800.0,51.8741,52.0408,51.7722,52.0408,35800.0
2011-10-26 12:00:00,56.17,56.68,56.17,56.51,41100.0,52.0315,52.5039,52.0315,52.3465,41100.0
2011-10-26 12:30:00,56.49,56.61,56.46,56.61,25300.0,52.3279,52.4391,52.3002,52.4391,25300.0
2011-10-26 13:00:00,56.6,56.93,56.48,56.9,24800.0,52.4298,52.7355,52.3187,52.7077,24800.0
2011-10-26 13:30:00,56.96,57.98,56.88,57.55,54000.0,52.7633,53.7082,52.6892,53.3098,54000.0
2011-10-26 14:00:00,57.55,58.06,57.55,57.82,21200.0,53.3098,53.7823,53.3098,53.56,21200.0
2011-10-26 14:30:00,57.78,58.05,57.58,57.71,38900.0,53.5229,53.773,53.3376,53.4581,38900.0
2011-10-26 15:00:00,57.7,57.73,57.37,57.55,61100.0,53.4488,53.4766,53.1431,53.3098,61100.0
2011-10-26 15:30:00,57.55,57.79,57.4,57.71,118100.0,53.3098,53.5322,53.1709,53.4581,118100.0
2011-10-27 09:30:00,59.87,59.9,58.93,58.93,17500.0,55.4589,55.4867,54.5882,54.5882,17500.0
2011-10-27 10:00:00,58.93,59.39,58.67,58.92,17100.0,54.5882,55.0143,54.3473,54.5789,17100.0
2011-10-27 10:30:00,58.96,59.46,58.72,59.23,12400.0,54.616,55.0791,54.3936,54.8661,12400.0
2011-10-27 11:00:00,59.32,59.32,58.69,58.8,20700.0,54.9494,54.9494,54.3659,54.4678,20700.0
2011-10-27 11:30:00,58.77,59.43,58.77,59.43,14300.0,54.44,55.0513,54.44,55.0513,14300.0
2011-10-27 12:00:00,59.39,59.72,59.37,59.71,22900.0,55.0143,55.32,54.9958,55.3107,22900.0
2011-10-27 12:30:00,59.7,59.97,59.66,59.97,19100.0,55.3014,55.5515,55.2644,55.5515,19100.0
2011-10-27 13:00:00,60.0,60.23,60.0,60.23,14200.0,55.5793,55.7924,55.5793,55.7924,14200.0
2011-10-27 13:30:00,60.23,60.25,60.08,60.25,17100.0,55.7924,55.8109,55.6534,55.8109,17100.0
2011-10-27 14:00:00,60.25,60.57,60.0,60.21,26900.0,55.8109,56.1073,55.5793,55.7739,26900.0
2011-10-27 14:30:00,60.26,60.26,59.85,59.95,34500.0,55.8202,55.8202,55.4404,55.533,34500.0
2011-10-27 15:00:00,59.95,60.02,59.86,59.89,32300.0,55.533,55.5979,55.4497,55.4774,32300.0
2011-10-27 15:30:00,59.89,60.02,59.69,59.95,59900.0,55.4774,55.5979,55.2922,55.533,59900.0
2011-10-28 09:30:00,59.98,60.53,59.98,60.29,16900.0,55.5608,56.0703,55.5608,55.848,16900.0
2011-10-28 10:00:00,60.29,60.4,60.14,60.21,6500.0,55.848,55.9499,55.709,55.7739,6500.0
2011-10-28 10:30:00,60.21,60.46,60.21,60.39,8900.0,55.7739,56.0054,55.7739,55.9406,8900.0
2011-10-28 11:00:00,60.38,60.66,60.29,60.66,7400.0,55.9313,56.1907,55.848,56.1907,7400.0
2011-10-28 11:30:00,60.69,60.81,60.45,60.52,9700.0,56.2185,56.3297,55.9962,56.061,9700.0
2011-10-28 12:00:00,60.55,60.74,60.55,60.69,6100.0,56.0888,56.2648,56.0888,56.2185,6100.0
2011-10-28 12:30:00,60.7,60.96,60.7,60.93,8300.0,56.2278,56.4686,56.2278,56.4408,8300.0
2011-10-28 13:00:00,60.88,60.89,60.61,60.81,8900.0,56.3945,56.4038,56.1444,56.3297,8900.0
2011-10-28 13:30:00,60.8,60.88,60.68,60.88,6100.0,56.3204,56.3945,56.2092,56.3945,6100.0
2011-10-28 14:00:00,60.83,60.87,60.62,60.81,7400.0,56.3482,56.3852,56.1537,56.3297,7400.0
2011-10-28 14:30:00,60.78,60.98,60.73,60.78,9100.0,56.3019,56.4871,56.2556,56.3019,9100.0
2011-10-28 15:00:00,60.79,61.02,60.76,60.78,12900.0,56.3111,56.5242,56.2833,56.3019,12900.0
2011-10-28 15:30:00,60.76,60.87,60.62,60.7,41500.0,56.2833,56.3852,56.1537,56.2278,41500.0
2011-10-31 09:30:00,60.18,60.32,59.67,59.79,8500.0,55.7461,55.8758,55.2737,55.3848,8500.0
2011-10-31 10:00:00,59.7,59.93,59.7,59.81,5700.0,55.3014,55.5145,55.3014,55.4033,5700.0
2011-10-31 10:30:00,59.7,59.96,59.7,59.96,2800.0,55.3014,55.5423,55.3014,55.5423,2800.0
2011-10-31 11:00:00,59.99,60.06,59.85,59.94,6400.0,55.5701,55.6349,55.4404,55.5238,6400.0
2011-10-31 11:30:00,59.93,60.05,59.93,59.94,4700.0,55.5145,55.6257,55.5145,55.5238,4700.0
2011-10-31 12:00:00,59.87,59.96,59.68,59.68,3400.0,55.4589,55.5423,55.2829,55.2829,3400.0
2011-10-31 12:30:00,59.74,59.96,59.69,59.92,4000.0,55.3385,55.5423,55.2922,55.5052,4000.0
2011-10-31 13:00:00,59.98,60.19,59.98,60.19,4700.0,55.5608,55.7553,55.5608,55.7553,4700.0
2011-10-31 13:30:00,60.2,60.51,60.06,60.43,8900.0,55.7646,56.0518,55.6349,55.9777,8900.0
2011-10-31 14:00:00,60.42,60.45,60.19,60.34,4200.0,55.9684,55.9962,55.7553,55.8943,4200.0
2011-10-31 14:30:00,60.34,60.43,60.22,60.27,7300.0,55.8943,55.9777,55.7831,55.8294,7300.0
2011-10-31 15:00:00,60.24,60.25,59.71,59.81,13100.0,55.8017,55.8109,55.3107,55.4033,13100.0
2011-10-31 15:30:00,59.81,59.99,59.35,59.39,50200.0,55.4033,55.5701,54.9772,55.0143,50200.0
2011-11-01 09:30:00,57.27,58.1,54.84,58.0,18400.0,53.0505,53.8193,50.7995,53.7267,18400.0
2011-11-01 10:00:00,57.93,58.18,57.73,58.14,9300.0,53.6619,53.8934,53.4766,53.8564,9300.0
2011-11-01 10:30:00,58.18,58.49,58.16,58.4,3500.0,53.8934,54.1806,53.8749,54.0972,3500.0
2011-11-01 11:00:00,58.4,58.68,58.33,58.33,9000.0,54.0972,54.3566,54.0324,54.0324,9000.0
2011-11-01 11:30:00,58.32,58.32,57.8,57.88,4800.0,54.0231,54.0231,53.5414,53.6155,4800.0
2011-11-01 12:00:00,57.79,57.79,57.33,57.38,15400.0,53.5322,53.5322,53.1061,53.1524,15400.0
2011-11-01 12:30:00,57.36,57.54,57.14,57.14,5300.0,53.1338,53.3006,52.9301,52.9301,5300.0
2011-11-01 13:00:00,57.14,57.63,57.07,57.59,6000.0,52.9301,53.384,52.8652,53.3469,6000.0
2011-11-01 13:30:00,57.54,57.77,57.4,57.45,6500.0,53.3006,53.5136,53.1709,53.2172,6500.0
2011-11-01 14:00:00,57.49,57.77,57.43,57.67,6500.0,53.2543,53.5136,53.1987,53.421,6500.0
2011-11-01 14:30:00,57.61,57.65,57.19,57.19,10100.0,53.3654,53.4025,52.9764,52.9764,10100.0
2011-11-01 15:00:00,57.2,57.4,56.98,57.25,11500.0,52.9856,53.1709,52.7818,53.032,11500.0
2011-11-01 15:30:00,57.24,57.44,56.83,57.0,42000.0,53.0227,53.208,52.6429,52.8004,42000.0
2011-11-02 09:30:00,57.96,58.03,57.75,57.84,16900.0,53.6896,53.7545,53.4951,53.5785,16900.0
2011-11-02 10:00:00,57.84,58.04,57.6,57.8,12200.0,53.5785,53.7637,53.3562,53.5414,12200.0
2011-11-02 10:30:00,57.71,58.23,57.65,58.07,10300.0,53.4581,53.9397,53.4025,53.7915,10300.0
2011-11-02 11:00:00,58.07,58.14,57.86,57.97,14800.0,53.7915,53.8564,53.597,53.6989,14800.0
2011-11-02 11:30:00,57.99,58.04,57.9,58.01,9500.0,53.7174,53.7637,53.6341,53.736,9500.0
2011-11-02 12:00:00,57.99,57.99,57.84,57.94,8600.0,53.7174,53.7174,53.5785,53.6711,8600.0
2011-11-02 12:30:00,57.95,58.0,57.62,57.66,10800.0,53.6804,53.7267,53.3747,53.4117,10800.0
2011-11-02 13:00:00,57.6,57.65,57.27,57.34,7500.0,53.3562,53.4025,53.0505,53.1153,7500.0
2011-11-02 13:30:00,57.38,57.6,57.35,57.48,5500.0,53.1524,53.3562,53.1246,53.245,5500.0
2011-11-02 14:00:00,57.4,57.59,57.31,57.37,10700.0,53.1709,53.3469,53.0875,53.1431,10700.0
2011-11-02 14:30:00,57.45,57.78,57.37,57.78,6100.0,53.2172,53.5229,53.1431,53.5229,6100.0
2011-11-02 15:00:00,57.82,57.94,57.65,57.84,15500.0,53.56,53.6711,53.4025,53.5785,15500.0
2011-11-02 15:30:00,57.85,58.01,57.69,57.92,32000.0,53.5877,53.736,53.4395,53.6526,32000.0
2011-11-03 09:30:00,58.47,58.74,57.86,57.86,7700.0,54.1621,54.4122,53.597,53.597,7700.0
2011-11-03 10:00:00,57.79,57.81,57.44,57.75,9100.0,53.5322,53.5507,53.208,53.4951,9100.0
2011-11-03 10:30:00,57.82,58.09,57.55,57.95,14400.0,53.56,53.8101,53.3098,53.6804,14400.0
2011-11-03 11:00:00,58.0,58.39,57.85,58.39,10900.0,53.7267,54.088,53.5877,54.088,10900.0
2011-11-03 11:30:00,58.37,58.7,58.32,58.5,12000.0,54.0694,54.3751,54.0231,54.1899,12000.0
2011-11-03 12:00:00,58.39,58.53,58.34,58.36,9600.0,54.088,54.2176,54.0416,54.0602,9600.0
2011-11-03 12:30:00,58.35,58.35,58.07,58.28,7500.0,54.0509,54.0509,53.7915,53.9861,7500.0
2011-11-03 13:00:00,58.28,58.45,58.28,58.36,3300.0,53.9861,54.1435,53.9861,54.0602,3300.0
2011-11-03 13:30:00,58.39,58.6,58.34,58.51,8000.0,54.088,54.2825,54.0416,54.1991,8000.0
2011-11-03 14:00:00,58.49,58.62,58.32,58.32,13700.0,54.1806,54.301,54.0231,54.0231,13700.0
2011-11-03 14:30:00,58.3,58.42,58.15,58.25,9500.0,54.0046,54.1158,53.8656,53.9583,9500.0
2011-11-03 15:00:00,58.26,58.42,58.15,58.18,26200.0,53.9675,54.1158,53.8656,53.8934,26200.0
2011-11-03 15:30:00,58.18,58.36,58.09,58.18,43200.0,53.8934,54.0602,53.8101,53.8934,43200.0
2011-11-04 09:30:00,57.83,57.91,57.26,57.3,7000.0,53.5692,53.6433,53.0412,53.0783,7000.0
2011-11-04 10:00:00,57.36,57.43,57.12,57.12,7200.0,53.1338,53.1987,52.9115,52.9115,7200.0
2011-11-04 10:30:00,57.11,57.23,57.03,57.11,9100.0,52.9023,53.0134,52.8282,52.9023,9100.0
2011-11-04 11:00:00,57.11,57.32,57.08,57.1,6700.0,52.9023,53.0968,52.8745,52.893,6700.0
2011-11-04 11:30:00,57.12,57.3,57.12,57.24,2500.0,52.9115,53.0783,52.9115,53.0227,2500.0
2011-11-04 12:00:00,57.27,57.32,57.08,57.14,5500.0,53.0505,53.0968,52.8745,52.9301,5500.0
2011-11-04 12:30:00,57.15,57.16,56.94,57.11,3800.0,52.9393,52.9486,52.7448,52.9023,3800.0
2011-11-04 13:00:00,57.16,57.54,57.16,57.53,3700.0,52.9486,53.3006,52.9486,53.2913,3700.0
2011-11-04 13:30:00,57.48,57.77,57.47,57.63,5000.0,53.245,53.5136,53.2357,53.384,5000.0
2011-11-04 14:00:00,57.56,57.68,57.44,57.68,3500.0,53.3191,53.4303,53.208,53.4303,3500.0
2011-11-04 14:30:00,57.65,57.65,57.43,57.49,4700.0,53.4025,53.4025,53.1987,53.2543,4700.0
2011-11-04 15:00:00,57.5,57.5,57.2,57.31,9300.0,53.2635,53.2635,52.9856,53.0875,9300.0
2011-11-04 15:30:00,57.32,57.59,57.24,57.38,28900.0,53.0968,53.3469,53.0227,53.1524,28900.0
2011-11-07 09:30:00,57.8,58.07,57.34,57.67,34100.0,53.5414,53.7915,53.1153,53.421,34100.0
2011-11-07 10:00:00,57.68,57.96,57.58,57.76,14400.0,53.4303,53.6896,53.3376,53.5044,14400.0
2011-11-07 10:30:00,57.72,57.8,57.29,57.3,31000.0,53.4673,53.5414,53.069,53.0783,31000.0
2011-11-07 11:00:00,57.4,57.68,57.33,57.51,23200.0,53.1709,53.4303,53.1061,53.2728,23200.0
2011-11-07 11:30:00,57.49,57.69,57.47,57.56,8900.0,53.2543,53.4395,53.2357,53.3191,8900.0
2011-11-07 12:00:00,57.56,57.75,57.39,57.52,11100.0,53.3191,53.4951,53.1616,53.2821,11100.0
2011-11-07 12:30:00,57.52,57.82,57.48,57.82,3800.0,53.2821,53.56,53.245,53.56,3800.0
2011-11-07 13:00:00,57.87,57.89,57.71,57.87,4500.0,53.6063,53.6248,53.4581,53.6063,4500.0
2011-11-07 13:30:00,57.89,58.14,57.86,58.12,9700.0,53.6248,53.8564,53.597,53.8379,9700.0
2011-11-07 14:00:00,58.22,58.94,58.17,58.94,17200.0,53.9305,54.5974,53.8842,54.5974,17200.0
2011-11-07 14:30:00,58.89,59.34,58.84,59.31,15200.0,54.5511,54.968,54.5048,54.9402,15200.0
2011-11-07 15:00:00,59.31,59.38,59.1,59.18,42900.0,54.9402,55.005,54.7456,54.8198,42900.0
2011-11-07 15:30:00,59.18,59.31,59.05,59.08,91200.0,54.8198,54.9402,54.6993,54.7271,91200.0
2011-11-08 09:30:00,59.1,59.36,59.0,59.36,4100.0,54.7456,54.9865,54.653,54.9865,4100.0
2011-11-08 10:00:00,59.49,59.49,58.86,58.86,14300.0,55.1069,55.1069,54.5233,54.5233,14300.0
2011-11-08 10:30:00,58.82,59.21,58.82,59.01,5100.0,54.4863,54.8475,54.4863,54.6623,5100.0
2011-11-08 11:00:00,58.89,58.99,58.28,58.36,4600.0,54.5511,54.6438,53.9861,54.0602,4600.0
2011-11-08 11:30:00,58.33,58.47,58.25,58.35,13200.0,54.0324,54.1621,53.9583,54.0509,13200.0
2011-11-08 12:00:00,58.36,58.53,58.29,58.4,10200.0,54.0602,54.2176,53.9953,54.0972,10200.0
2011-11-08 12:30:00,58.41,58.47,58.25,58.29,14100.0,54.1065,54.1621,53.9583,53.9953,14100.0
2011-11-08 13:00:00,58.29,58.46,58.2,58.46,9300.0,53.9953,54.1528,53.912,54.1528,9300.0
2011-11-08 13:30:00,58.49,58.77,58.38,58.53,34700.0,54.1806,54.44,54.0787,54.2176,34700.0
2011-11-08 14:00:00,58.55,58.84,58.39,58.75,16000.0,54.2362,54.5048,54.088,54.4214,16000.0
2011-11-08 14:30:00,58.78,58.86,58.58,58.75,18000.0,54.4492,54.5233,54.264,54.4214,18000.0
2011-11-08 15:00:00,58.8,59.05,58.59,58.99,19700.0,54.4678,54.6993,54.2732,54.6438,19700.0
2011-11-08 15:30:00,58.99,59.24,58.91,59.15,33300.0,54.6438,54.8753,54.5696,54.792,33300.0
2011-11-09 09:30:00,57.61,57.98,57.58,57.9,8200.0,53.3654,53.7082,53.3376,53.6341,8200.0
2011-11-09 10:00:00,57.87,58.18,57.87,58.05,3900.0,53.6063,53.8934,53.6063,53.773,3900.0
2011-11-09 10:30:00,58.06,58.27,57.88,58.16,5000.0,53.7823,53.9768,53.6155,53.8749,5000.0
2011-11-09 11:00:00,58.17,58.48,58.16,58.39,5500.0,53.8842,54.1713,53.8749,54.088,5500.0
2011-11-09 11:30:00,58.38,58.54,58.38,58.5,4200.0,54.0787,54.2269,54.0787,54.1899,4200.0
2011-11-09 12:00:00,58.38,58.42,58.31,58.34,5700.0,54.0787,54.1158,54.0139,54.0416,5700.0
2011-11-09 12:30:00,58.3,58.4,58.3,58.33,2600.0,54.0046,54.0972,54.0046,54.0324,2600.0
2011-11-09 13:00:00,58.29,58.32,58.0,58.01,3000.0,53.9953,54.0231,53.7267,53.736,3000.0
2011-11-09 13:30:00,58.01,58.05,57.69,57.69,3900.0,53.736,53.773,53.4395,53.4395,3900.0
2011-11-09 14:00:00,57.72,57.72,57.3,57.49,4400.0,53.4673,53.4673,53.0783,53.2543,4400.0
2011-11-09 14:30:00,57.39,57.59,57.36,57.54,6000.0,53.1616,53.3469,53.1338,53.3006,6000.0
2011-11-09 15:00:00,57.53,57.83,57.43,57.63,11400.0,53.2913,53.5692,53.1987,53.384,11400.0
2011-11-09 15:30:00,57.62,57.62,57.2,57.28,42000.0,53.3747,53.3747,52.9856,53.0597,42000.0
2011-11-10 09:30:00,57.94,58.09,57.11,57.11,13100.0,53.6711,53.8101,52.9023,52.9023,13100.0
2011-11-10 10:00:00,57.09,57.3,56.82,56.91,6500.0,52.8837,53.0783,52.6336,52.717,6500.0
2011-11-10 10:30:00,56.9,57.01,56.51,56.94,7500.0,52.7077,52.8096,52.3465,52.7448,7500.0
2011-11-10 11:00:00,56.93,57.3,56.93,57.15,10300.0,52.7355,53.0783,52.7355,52.9393,10300.0
2011-11-10 11:30:00,57.14,57.57,57.14,57.44,8200.0,52.9301,53.3284,52.9301,53.208,8200.0
2011-11-10 12:00:00,57.45,57.55,57.38,57.39,6500.0,53.2172,53.3098,53.1524,53.1616,6500.0
2011-11-10 12:30:00,57.38,57.38,57.13,57.14,23100.0,53.1524,53.1524,52.9208,52.9301,23100.0
2011-11-10 13:00:00,57.14,57.22,56.97,57.06,19200.0,52.9301,53.0042,52.7726,52.856,19200.0
2011-11-10 13:30:00,57.07,57.15,56.76,56.81,13900.0,52.8652,52.9393,52.5781,52.6244,13900.0
2011-11-10 14:00:00,56.86,56.86,56.54,56.58,14300.0,52.6707,52.6707,52.3743,52.4113,14300.0
2011-11-10 14:30:00,56.61,56.83,56.44,56.44,9600.0,52.4391,52.6429,52.2816,52.2816,9600.0
2011-11-10 15:00:00,56.52,56.92,56.51,56.77,11000.0,52.3557,52.7263,52.3465,52.5873,11000.0
2011-11-10 15:30:00,56.8,57.07,56.66,56.99,31900.0,52.6151,52.8652,52.4854,52.7911,31900.0
2011-11-11 09:30:00,57.49,57.95,57.47,57.82,3800.0,53.2543,53.6804,53.2357,53.56,3800.0
2011-11-11 10:00:00,57.91,58.15,57.91,58.14,3800.0,53.6433,53.8656,53.6433,53.8564,3800.0
2011-11-11 10:30:00,58.07,58.41,58.07,58.4,5100.0,53.7915,54.1065,53.7915,54.0972,5100.0
2011-11-11 11:00:00,58.4,58.42,58.09,58.09,5700.0,54.0972,54.1158,53.8101,53.8101,5700.0
2011-11-11 11:30:00,58.05,58.3,58.01,58.03,4600.0,53.773,54.0046,53.736,53.7545,4600.0
2011-11-11 12:00:00,58.12,58.22,57.9,57.97,4700.0,53.8379,53.9305,53.6341,53.6989,4700.0
2011-11-11 12:30:00,57.91,57.96,57.84,57.94,3100.0,53.6433,53.6896,53.5785,53.6711,3100.0
2011-11-11 13:00:00,57.97,58.08,57.91,57.91,2400.0,53.6989,53.8008,53.6433,53.6433,2400.0
2011-11-11 13:30:00,57.98,58.11,57.97,58.04,3400.0,53.7082,53.8286,53.6989,53.7637,3400.0
2011-11-11 14:00:00,58.07,58.13,58.05,58.07,1700.0,53.7915,53.8471,53.773,53.7915,1700.0
2011-11-11 14:30:00,58.16,58.17,57.87,57.92,3200.0,53.8749,53.8842,53.6063,53.6526,3200.0
2011-11-11 15:00:00,57.88,58.03,57.81,57.96,13700.0,53.6155,53.7545,53.5507,53.6896,13700.0
2011-11-11 15:30:00,57.97,58.13,57.84,58.03,20300.0,53.6989,53.8471,53.5785,53.7545,20300.0
2011-11-14 09:30:00,57.61,57.85,57.36,57.43,11100.0,53.3654,53.5877,53.1338,53.1987,11100.0
2011-11-14 10:00:00,57.43,57.52,57.27,57.42,13300.0,53.1987,53.2821,53.0505,53.1894,13300.0
2011-11-14 10:30:00,57.43,57.56,57.31,57.41,18900.0,53.1987,53.3191,53.0875,53.1802,18900.0
2011-11-14 11:00:00,57.44,57.56,57.36,57.37,8400.0,53.208,53.3191,53.1338,53.1431,8400.0
2011-11-14 11:30:00,57.34,57.38,56.9,56.94,11600.0,53.1153,53.1524,52.7077,52.7448,11600.0
2011-11-14 12:00:00,56.91,57.08,56.82,56.84,6500.0,52.717,52.8745,52.6336,52.6522,6500.0
2011-11-14 12:30:00,56.8,56.92,56.8,56.89,3600.0,52.6151,52.7263,52.6151,52.6985,3600.0
2011-11-14 13:00:00,56.88,57.0,56.79,56.96,3300.0,52.6892,52.8004,52.6058,52.7633,3300.0
2011-11-14 13:30:00,57.09,57.36,57.06,57.26,7900.0,52.8837,53.1338,52.856,53.0412,7900.0
2011-11-14 14:00:00,57.25,57.31,57.13,57.14,7500.0,53.032,53.0875,52.9208,52.9301,7500.0
2011-11-14 14:30:00,57.16,57.28,56.97,56.98,7700.0,52.9486,53.0597,52.7726,52.7818,7700.0
2011-11-14 15:00:00,56.97,57.37,56.97,57.28,19800.0,52.7726,53.1431,52.7726,53.0597,19800.0
2011-11-14 15:30:00,57.29,57.36,57.17,57.27,41900.0,53.069,53.1338,52.9578,53.0505,41900.0
2011-11-15 09:30:00,56.92,57.26,56.75,57.18,12700.0,52.8729,53.1888,52.715,53.1144,12700.0
2011-11-15 10:00:00,57.1,57.14,56.8,56.93,8600.0,53.0401,53.0773,52.7615,52.8822,8600.0
2011-11-15 10:30:00,56.9,57.07,56.72,56.72,11800.0,52.8544,53.0123,52.6872,52.6872,11800.0
2011-11-15 11:00:00,56.79,56.81,56.61,56.69,3200.0,52.7522,52.7708,52.585,52.6593,3200.0
2011-11-15 11:30:00,56.57,56.62,56.45,56.62,9000.0,52.5478,52.5943,52.4363,52.5943,9000.0
2011-11-15 12:00:00,56.62,56.81,56.56,56.75,17800.0,52.5943,52.7708,52.5385,52.715,17800.0
2011-11-15 12:30:00,56.72,57.16,56.71,57.16,28000.0,52.6872,53.0959,52.6779,53.0959,28000.0
2011-11-15 13:00:00,57.25,57.56,57.25,57.54,10800.0,53.1795,53.4674,53.1795,53.4488,10800.0
2011-11-15 13:30:00,57.57,57.74,57.49,57.69,8400.0,53.4767,53.6346,53.4024,53.5882,8400.0
2011-11-15 14:00:00,57.7,57.86,57.58,57.62,9800.0,53.5975,53.7461,53.486,53.5232,9800.0
2011-11-15 14:30:00,57.6,57.71,57.58,57.63,7200.0,53.5046,53.6068,53.486,53.5325,7200.0
2011-11-15 15:00:00,57.67,57.89,57.62,57.89,14500.0,53.5696,53.774,53.5232,53.774,14500.0
2011-11-15 15:30:00,57.85,57.88,57.52,57.57,33200.0,53.7368,53.7647,53.4303,53.4767,33200.0
2011-11-16 09:30:00,55.4,55.9,48.1,49.76,448700.0,51.461,51.9255,44.68,46.222,448700.0
2011-11-16 10:00:00,49.68,50.64,48.68,49.37,610400.0,46.1477,47.0394,45.2188,45.8597,610400.0
2011-11-16 10:30:00,49.36,49.46,48.44,49.1,297900.0,45.8505,45.9433,44.9959,45.6089,297900.0
2011-11-16 11:00:00,49.13,51.56,48.44,51.05,529900.0,45.6368,47.894,44.9959,47.4203,529900.0
2011-11-16 11:30:00,51.06,51.75,50.42,51.75,92300.0,47.4296,48.0705,46.8351,48.0705,92300.0
2011-11-16 12:00:00,51.75,52.45,51.6,52.33,91100.0,48.0705,48.7208,47.9312,48.6093,91100.0
2011-11-16 12:30:00,52.43,52.71,51.99,52.13,63100.0,48.7022,48.9623,48.2935,48.4235,63100.0
2011-11-16 13:00:00,52.09,52.63,51.76,52.5,68500.0,48.3863,48.888,48.0798,48.7672,68500.0
2011-11-16 13:30:00,52.5,53.2,52.5,52.91,62200.0,48.7672,49.4174,48.7672,49.148,62200.0
2011-11-16 14:00:00,52.88,52.91,52.4,52.63,64300.0,49.1202,49.148,48.6743,48.888,64300.0
2011-11-16 14:30:00,52.63,52.63,52.1,52.18,72600.0,48.888,48.888,48.3956,48.47,72600.0
2011-11-16 15:00:00,52.2,52.56,51.34,51.41,97800.0,48.4885,48.8229,47.6897,47.7547,97800.0
2011-11-16 15:30:00,51.39,51.93,50.61,50.72,234600.0,47.7361,48.2377,47.0116,47.1138,234600.0
2011-11-17 09:30:00,50.81,51.8,48.93,49.33,171300.0,47.1974,48.117,45.451,45.8226,171300.0
2011-11-17 10:00:00,49.32,49.92,49.21,49.85,55100.0,45.8133,46.3706,45.7111,46.3056,55100.0
2011-11-17 10:30:00,49.85,50.24,49.73,50.19,78400.0,46.3056,46.6679,46.1941,46.6214,78400.0
2011-11-17 11:00:00,50.18,50.26,49.95,50.07,73900.0,46.6122,46.6865,46.3985,46.51,73900.0
2011-11-17 11:30:00,50.09,50.26,49.95,50.09,25000.0,46.5286,46.6865,46.3985,46.5286,25000.0
2011-11-17 12:00:00,50.07,50.09,49.95,50.0,28000.0,46.51,46.5286,46.3985,46.445,28000.0
2011-11-17 12:30:00,49.96,50.11,49.78,50.1,91900.0,46.4078,46.5471,46.2406,46.5378,91900.0
2011-11-17 13:00:00,50.1,50.48,50.0,50.32,66800.0,46.5378,46.8908,46.445,46.7422,66800.0
2011-11-17 13:30:00,50.3,50.42,49.98,50.21,25900.0,46.7236,46.8351,46.4264,46.64,25900.0
2011-11-17 14:00:00,50.25,50.25,49.95,50.07,72700.0,46.6772,46.6772,46.3985,46.51,72700.0
2011-11-17 14:30:00,50.07,50.14,49.97,50.02,44700.0,46.51,46.575,46.4171,46.4635,44700.0
2011-11-17 15:00:00,50.01,50.08,49.95,49.98,77200.0,46.4542,46.5193,46.3985,46.4264,77200.0
2011-11-17 15:30:00,49.99,50.0,49.95,50.0,113800.0,46.4357,46.445,46.3985,46.445,113800.0
2011-11-18 09:30:00,50.04,50.45,49.67,49.89,50700.0,46.4821,46.863,46.1384,46.3428,50700.0
2011-11-18 10:00:00,49.89,50.09,49.78,49.86,21900.0,46.3428,46.5286,46.2406,46.3149,21900.0
2011-11-18 10:30:00,49.86,49.9,49.73,49.81,31700.0,46.3149,46.3521,46.1941,46.2685,31700.0
2011-11-18 11:00:00,49.81,50.02,49.79,49.95,45400.0,46.2685,46.4635,46.2499,46.3985,45400.0
2011-11-18 11:30:00,49.95,49.99,49.82,49.87,37000.0,46.3985,46.4357,46.2777,46.3242,37000.0
2011-11-18 12:00:00,49.85,49.96,49.8,49.93,18100.0,46.3056,46.4078,46.2592,46.3799,18100.0
2011-11-18 12:30:00,49.94,49.94,49.82,49.88,19500.0,46.3892,46.3892,46.2777,46.3335,19500.0
2011-11-18 13:00:00,49.87,49.91,49.76,49.85,16500.0,46.3242,46.3614,46.222,46.3056,16500.0
2011-11-18 13:30:00,49.8,49.9,49.6,49.6,17600.0,46.2592,46.3521,46.0734,46.0734,17600.0
2011-11-18 14:00:00,49.6,49.9,49.55,49.77,22100.0,46.0734,46.3521,46.0269,46.2313,22100.0
2011-11-18 14:30:00,49.8,49.8,49.53,49.53,27100.0,46.2592,46.2592,46.0084,46.0084,27100.0
2011-11-18 15:00:00,49.55,49.71,49.36,49.68,37700.0,46.0269,46.1756,45.8505,46.1477,37700.0
2011-11-18 15:30:00,49.7,49.89,49.67,49.71,58800.0,46.1663,46.3428,46.1384,46.1756,58800.0
2011-11-21 09:30:00,49.0,50.14,48.92,49.95,82400.0,45.5161,46.575,45.4417,46.3985,82400.0
2011-11-21 10:00:00,49.96,50.2,49.95,49.98,22900.0,46.4078,46.6307,46.3985,46.4264,22900.0
2011-11-21 10:30:00,49.98,50.08,49.93,49.95,19100.0,46.4264,46.5193,46.3799,46.3985,19100.0
2011-11-21 11:00:00,49.95,50.09,49.94,49.98,18700.0,46.3985,46.5286,46.3892,46.4264,18700.0
2011-11-21 11:30:00,49.99,50.18,49.95,50.15,14600.0,46.4357,46.6122,46.3985,46.5843,14600.0
2011-11-21 12:00:00,50.11,50.42,50.07,50.31,24800.0,46.5471,46.8351,46.51,46.7329,24800.0
2011-11-21 12:30:00,50.32,50.32,50.0,50.0,17100.0,46.7422,46.7422,46.445,46.445,17100.0
2011-11-21 13:00:00,50.01,50.33,50.0,50.22,15400.0,46.4542,46.7515,46.445,46.6493,15400.0
2011-11-21 13:30:00,50.18,50.23,50.06,50.11,16900.0,46.6122,46.6586,46.5007,46.5471,16900.0
2011-11-21 14:00:00,50.1,50.27,50.05,50.14,30800.0,46.5378,46.6958,46.4914,46.575,30800.0
2011-11-21 14:30:00,50.12,50.31,49.99,50.05,36700.0,46.5564,46.7329,46.4357,46.4914,36700.0
2011-11-21 15:00:00,50.02,50.21,49.95,50.1,32400.0,46.4635,46.64,46.3985,46.5378,32400.0
2011-11-21 15:30:00,50.11,50.21,49.94,50.0,44800.0,46.5471,46.64,46.3892,46.445,44800.0
2011-11-22 09:30:00,50.01,50.33,49.75,50.04,10200.0,46.4542,46.7515,46.2127,46.4821,10200.0
2011-11-22 10:00:00,49.98,50.23,49.95,50.23,10800.0,46.4264,46.6586,46.3985,46.6586,10800.0
2011-11-22 10:30:00,50.17,50.25,50.0,50.01,16400.0,46.6029,46.6772,46.445,46.4542,16400.0
2011-11-22 11:00:00,50.03,50.25,50.02,50.1,13800.0,46.4728,46.6772,46.4635,46.5378,13800.0
2011-11-22 11:30:00,50.02,50.23,50.0,50.19,15100.0,46.4635,46.6586,46.445,46.6214,15100.0
2011-11-22 12:00:00,50.2,50.45,50.2,50.27,3600.0,46.6307,46.863,46.6307,46.6958,3600.0
2011-11-22 12:30:00,50.2,50.31,50.12,50.23,4400.0,46.6307,46.7329,46.5564,46.6586,4400.0
2011-11-22 13:00:00,50.24,50.51,50.16,50.45,8100.0,46.6679,46.9187,46.5936,46.863,8100.0
2011-11-22 13:30:00,50.41,50.49,50.16,50.2,5200.0,46.8258,46.9001,46.5936,46.6307,5200.0
2011-11-22 14:00:00,50.16,50.29,50.13,50.29,12000.0,46.5936,46.7143,46.5657,46.7143,12000.0
2011-11-22 14:30:00,50.2,50.28,49.96,50.01,9900.0,46.6307,46.705,46.4078,46.4542,9900.0
2011-11-22 15:00:00,50.02,50.05,49.95,50.0,20100.0,46.4635,46.4914,46.3985,46.445,20100.0
2011-11-22 15:30:00,50.0,50.12,49.81,49.85,41700.0,46.445,46.5564,46.2685,46.3056,41700.0
2011-11-23 09:30:00,49.48,49.94,49.42,49.82,19700.0,45.9619,46.3892,45.9062,46.2777,19700.0
2011-11-23 10:00:00,49.82,49.82,49.48,49.56,26900.0,46.2777,46.2777,45.9619,46.0362,26900.0
2011-11-23 10:30:00,49.56,49.8,49.41,49.73,20100.0,46.0362,46.2592,45.8969,46.1941,20100.0
2011-11-23 11:00:00,49.74,49.82,49.64,49.79,15600.0,46.2034,46.2777,46.1105,46.2499,15600.0
2011-11-23 11:30:00,49.79,49.83,49.61,49.66,10900.0,46.2499,46.287,46.0827,46.1291,10900.0
2011-11-23 12:00:00,49.66,49.74,49.55,49.56,17200.0,46.1291,46.2034,46.0269,46.0362,17200.0
2011-11-23 12:30:00,49.55,49.73,49.47,49.7,29200.0,46.0269,46.1941,45.9526,46.1663,29200.0
2011-11-23 13:00:00,49.66,49.9,49.64,49.9,12800.0,46.1291,46.3521,46.1105,46.3521,12800.0
2011-11-23 13:30:00,49.9,50.07,49.88,49.91,17500.0,46.3521,46.51,46.3335,46.3614,17500.0
2011-11-23 14:00:00,49.92,50.08,49.85,50.04,35800.0,46.3706,46.5193,46.3056,46.4821,35800.0
2011-11-23 14:30:00,50.04,50.17,49.99,49.99,15500.0,46.4821,46.6029,46.4357,46.4357,15500.0
2011-11-23 15:00:00,50.0,50.28,49.99,50.1,19000.0,46.445,46.705,46.4357,46.5378,19000.0
2011-11-23 15:30:00,50.08,50.15,49.99,50.01,48900.0,46.5193,46.5843,46.4357,46.4542,48900.0
2011-11-25 09:30:00,50.0,50.2,49.87,50.0,14000.0,46.445,46.6307,46.3242,46.445,14000.0
2011-11-25 10:00:00,50.0,50.17,50.0,50.0,6500.0,46.445,46.6029,46.445,46.445,6500.0
2011-11-25 10:30:00,50.04,50.04,49.95,49.98,15500.0,46.4821,46.4821,46.3985,46.4264,15500.0
2011-11-25 11:00:00,49.95,50.02,49.94,49.95,14000.0,46.3985,46.4635,46.3892,46.3985,14000.0
2011-11-25 11:30:00,49.95,50.02,49.93,49.95,29100.0,46.3985,46.4635,46.3799,46.3985,29100.0
2011-11-25 12:00:00,49.95,50.01,49.77,50.01,28600.0,46.3985,46.4542,46.2313,46.4542,28600.0
2011-11-25 12:30:00,50.0,50.07,49.83,49.84,29500.0,46.445,46.51,46.287,46.2963,29500.0
2011-11-28 09:30:00,51.24,51.61,51.14,51.43,10700.0,47.5968,47.9405,47.5039,47.7733,10700.0
2011-11-28 10:00:00,51.42,51.51,51.33,51.33,7000.0,47.764,47.8476,47.6804,47.6804,7000.0
2011-11-28 10:30:00,51.43,51.46,51.31,51.36,4600.0,47.7733,47.8011,47.6618,47.7083,4600.0
2011-11-28 11:00:00,51.42,51.5,51.25,51.35,6500.0,47.764,47.8383,47.6061,47.699,6500.0
2011-11-28 11:30:00,51.35,51.38,51.23,51.28,7500.0,47.699,47.7268,47.5875,47.6339,7500.0
2011-11-28 12:00:00,51.31,51.39,51.27,51.34,5600.0,47.6618,47.7361,47.6247,47.6897,5600.0
2011-11-28 12:30:00,51.31,51.4,51.14,51.14,6200.0,47.6618,47.7454,47.5039,47.5039,6200.0
2011-11-28 13:00:00,51.15,51.18,51.01,51.01,11700.0,47.5132,47.5411,47.3831,47.3831,11700.0
2011-11-28 13:30:00,51.01,51.02,50.79,50.79,12500.0,47.3831,47.3924,47.1788,47.1788,12500.0
2011-11-28 14:00:00,50.79,51.01,50.78,50.89,12500.0,47.1788,47.3831,47.1695,47.2717,12500.0
2011-11-28 14:30:00,50.89,51.02,50.86,51.02,8100.0,47.2717,47.3924,47.2438,47.3924,8100.0
2011-11-28 15:00:00,50.99,51.04,50.66,50.79,13700.0,47.3646,47.411,47.058,47.1788,13700.0
2011-11-28 15:30:00,50.8,51.48,50.67,51.35,60600.0,47.1881,47.8197,47.0673,47.699,60600.0
2011-11-29 09:30:00,51.27,51.41,51.06,51.08,6600.0,47.6247,47.7547,47.4296,47.4482,6600.0
2011-11-29 10:00:00,51.12,51.41,51.1,51.23,5800.0,47.4853,47.7547,47.4667,47.5875,5800.0
2011-11-29 10:30:00,51.19,51.24,50.97,50.98,5300.0,47.5503,47.5968,47.346,47.3553,5300.0
2011-11-29 11:00:00,50.96,51.04,50.79,51.02,8600.0,47.3367,47.411,47.1788,47.3924,8600.0
2011-11-29 11:30:00,51.03,51.09,50.8,50.92,5900.0,47.4017,47.4575,47.1881,47.2995,5900.0
2011-11-29 12:00:00,50.92,51.23,50.92,51.21,3500.0,47.2995,47.5875,47.2995,47.5689,3500.0
2011-11-29 12:30:00,51.2,51.25,51.16,51.21,6600.0,47.5596,47.6061,47.5225,47.5689,6600.0
2011-11-29 13:00:00,51.27,51.34,51.18,51.24,7100.0,47.6247,47.6897,47.5411,47.5968,7100.0
2011-11-29 13:30:00,51.27,51.29,51.0,51.1,11400.0,47.6247,47.6432,47.3739,47.4667,11400.0
2011-11-29 14:00:00,51.03,51.24,51.02,51.24,10500.0,47.4017,47.5968,47.3924,47.5968,10500.0
2011-11-29 14:30:00,51.24,51.39,51.21,51.39,6800.0,47.5968,47.7361,47.5689,47.7361,6800.0
2011-11-29 15:00:00,51.36,51.7,51.33,51.48,14400.0,47.7083,48.0241,47.6804,47.8197,14400.0
2011-11-29 15:30:00,51.49,51.62,51.33,51.41,51000.0,47.829,47.9498,47.6804,47.7547,51000.0
2011-11-30 09:30:00,52.9,53.15,50.6,52.8,31000.0,49.1388,49.371,47.0023,49.0459,31000.0
2011-11-30 10:00:00,52.88,53.04,52.73,52.9,17400.0,49.1202,49.2688,48.9808,49.1388,17400.0
2011-11-30 10:30:00,52.85,53.09,52.85,53.02,11600.0,49.0923,49.3152,49.0923,49.2502,11600.0
2011-11-30 11:00:00,53.05,53.06,52.97,52.99,18600.0,49.2781,49.2874,49.2038,49.2224,18600.0
2011-11-30 11:30:00,53.01,53.07,52.91,53.02,10000.0,49.2409,49.2967,49.148,49.2502,10000.0
2011-11-30 12:00:00,52.97,53.07,52.94,53.05,7100.0,49.2038,49.2967,49.1759,49.2781,7100.0
2011-11-30 12:30:00,53.06,53.08,52.98,53.03,10000.0,49.2874,49.306,49.2131,49.2595,10000.0
2011-11-30 13:00:00,53.02,53.13,52.96,53.08,12500.0,49.2502,49.3524,49.1945,49.306,12500.0
2011-11-30 13:30:00,53.07,53.2,53.04,53.07,17800.0,49.2967,49.4174,49.2688,49.2967,17800.0
2011-11-30 14:00:00,53.11,53.22,52.96,53.17,11700.0,49.3338,49.436,49.1945,49.3896,11700.0
2011-11-30 14:30:00,53.16,53.43,53.15,53.43,17900.0,49.3803,49.6311,49.371,49.6311,17900.0
2011-11-30 15:00:00,53.43,53.58,53.17,53.24,38100.0,49.6311,49.7704,49.3896,49.4546,38100.0
2011-11-30 15:30:00,53.25,53.88,53.11,53.65,106300.0,49.4639,50.0491,49.3338,49.8354,106300.0
2011-12-01 09:30:00,53.36,54.1,52.98,53.97,13800.0,49.5661,50.2534,49.2131,50.1327,13800.0
2011-12-01 10:00:00,53.97,54.39,53.97,54.35,24300.0,50.1327,50.5228,50.1327,50.4857,24300.0
2011-12-01 10:30:00,54.35,54.39,54.03,54.03,16600.0,50.4857,50.5228,50.1884,50.1884,16600.0
2011-12-01 11:00:00,54.11,54.35,54.07,54.23,7200.0,50.2627,50.4857,50.2256,50.3742,7200.0
2011-12-01 11:30:00,54.19,54.38,54.09,54.26,5800.0,50.337,50.5135,50.2441,50.4021,5800.0
2011-12-01 12:00:00,54.2,54.49,54.2,54.34,8400.0,50.3463,50.6157,50.3463,50.4764,8400.0
2011-12-01 12:30:00,54.42,54.43,54.21,54.25,8700.0,50.5507,50.56,50.3556,50.3928,8700.0
2011-12-01 13:00:00,54.25,54.51,54.2,54.51,15900.0,50.3928,50.6343,50.3463,50.6343,15900.0
2011-12-01 13:30:00,54.44,54.7,54.44,54.69,20800.0,50.5693,50.8108,50.5693,50.8015,20800.0
2011-12-01 14:00:00,54.7,54.79,54.62,54.76,10100.0,50.8108,50.8944,50.7365,50.8665,10100.0
2011-12-01 14:30:00,54.78,54.81,54.66,54.71,17200.0,50.8851,50.913,50.7736,50.8201,17200.0
2011-12-01 15:00:00,54.67,54.82,54.41,54.55,20600.0,50.7829,50.9222,50.5414,50.6714,20600.0
2011-12-01 15:30:00,54.57,54.59,54.32,54.35,62000.0,50.69,50.7086,50.4578,50.4857,62000.0
2011-12-02 09:30:00,54.84,55.01,54.48,54.67,16000.0,50.9408,51.0987,50.6064,50.7829,16000.0
2011-12-02 10:00:00,54.67,54.69,54.49,54.49,15700.0,50.7829,50.8015,50.6157,50.6157,15700.0
2011-12-02 10:30:00,54.51,54.54,54.43,54.52,5000.0,50.6343,50.6622,50.56,50.6436,5000.0
2011-12-02 11:00:00,54.51,54.51,54.26,54.31,12200.0,50.6343,50.6343,50.4021,50.4485,12200.0
2011-12-02 11:30:00,54.32,54.39,54.19,54.38,11500.0,50.4578,50.5228,50.337,50.5135,11500.0
2011-12-02 12:00:00,54.37,54.37,54.01,54.21,10200.0,50.5042,50.5042,50.1698,50.3556,10200.0
2011-12-02 12:30:00,54.18,54.18,53.92,54.02,12300.0,50.3277,50.3277,50.0862,50.1791,12300.0
2011-12-02 13:00:00,54.01,54.15,53.92,54.01,7400.0,50.1698,50.2999,50.0862,50.1698,7400.0
2011-12-02 13:30:00,53.98,54.0,53.63,53.63,11100.0,50.142,50.1605,49.8169,49.8169,11100.0
2011-12-02 14:00:00,53.66,53.76,53.55,53.7,12300.0,49.8447,49.9376,49.7425,49.8819,12300.0
2011-12-02 14:30:00,53.68,53.68,53.46,53.46,11100.0,49.8633,49.8633,49.6589,49.6589,11100.0
2011-12-02 15:00:00,53.41,53.53,53.25,53.31,12400.0,49.6125,49.724,49.4639,49.5196,12400.0
2011-12-02 15:30:00,53.28,53.41,53.22,53.32,40200.0,49.4917,49.6125,49.436,49.5289,40200.0
2011-12-05 09:30:00,54.02,54.02,53.27,53.32,13700.0,50.1791,50.1791,49.4825,49.5289,13700.0
2011-12-05 10:00:00,53.24,53.59,53.11,53.53,8800.0,49.4546,49.7797,49.3338,49.724,8800.0
2011-12-05 10:30:00,53.55,53.62,53.39,53.5,7500.0,49.7425,49.8076,49.5939,49.6961,7500.0
2011-12-05 11:00:00,53.5,53.68,53.5,53.57,5000.0,49.6961,49.8633,49.6961,49.7611,5000.0
2011-12-05 11:30:00,53.64,53.64,53.48,53.52,3500.0,49.8261,49.8261,49.6775,49.7147,3500.0
2011-12-05 12:00:00,53.55,53.75,53.55,53.65,3600.0,49.7425,49.9283,49.7425,49.8354,3600.0
2011-12-05 12:30:00,53.68,53.99,53.68,53.95,6500.0,49.8633,50.1513,49.8633,50.1141,6500.0
2011-12-05 13:00:00,53.97,54.02,53.59,53.67,18900.0,50.1327,50.1791,49.7797,49.854,18900.0
2011-12-05 13:30:00,53.67,53.71,53.4,53.49,11300.0,49.854,49.8912,49.6032,49.6868,11300.0
2011-12-05 14:00:00,53.44,53.47,53.09,53.33,13500.0,49.6404,49.6682,49.3152,49.5382,13500.0
2011-12-05 14:30:00,53.34,53.46,53.12,53.44,5500.0,49.5475,49.6589,49.3431,49.6404,5500.0
2011-12-05 15:00:00,53.42,53.46,52.94,53.24,14100.0,49.6218,49.6589,49.1759,49.4546,14100.0
2011-12-05 15:30:00,53.19,53.43,52.96,53.28,43700.0,49.4081,49.6311,49.1945,49.4917,43700.0
2011-12-06 09:30:00,53.32,53.33,52.93,53.12,7400.0,49.5289,49.5382,49.1666,49.3431,7400.0
2011-12-06 10:00:00,53.12,53.12,52.68,52.7,10800.0,49.3431,49.3431,48.9344,48.953,10800.0
2011-12-06 10:30:00,52.75,52.76,52.34,52.51,10500.0,48.9994,49.0087,48.6186,48.7765,10500.0
2011-12-06 11:00:00,52.35,52.41,51.75,51.75,26600.0,48.6279,48.6836,48.0705,48.0705,26600.0
2011-12-06 11:30:00,51.77,51.86,51.04,51.1,35300.0,48.0891,48.1727,47.411,47.4667,35300.0
2011-12-06 12:00:00,51.05,51.19,50.81,50.92,22000.0,47.4203,47.5503,47.1974,47.2995,22000.0
2011-12-06 12:30:00,50.92,51.07,50.74,50.99,19600.0,47.2995,47.4389,47.1323,47.3646,19600.0
2011-12-06 13:00:00,50.98,51.46,50.8,51.46,14600.0,47.3553,47.8011,47.1881,47.8011,14600.0
2011-12-06 13:30:00,51.4,51.42,51.02,51.04,16100.0,47.7454,47.764,47.3924,47.411,16100.0
2011-12-06 14:00:00,51.05,51.1,50.58,50.74,19200.0,47.4203,47.4667,46.9837,47.1323,19200.0
2011-12-06 14:30:00,50.78,51.04,50.72,50.99,25500.0,47.1695,47.411,47.1138,47.3646,25500.0
2011-12-06 15:00:00,51.02,51.08,50.92,51.05,48900.0,47.3924,47.4482,47.2995,47.4203,48900.0
2011-12-06 15:30:00,51.02,51.02,50.46,50.57,97200.0,47.3924,47.3924,46.8722,46.9744,97200.0
2011-12-07 09:30:00,50.38,50.96,50.03,50.49,32900.0,46.7979,47.3367,46.4728,46.9001,32900.0
2011-12-07 10:00:00,50.37,50.5,50.16,50.37,29900.0,46.7886,46.9094,46.5936,46.7886,29900.0
2011-12-07 10:30:00,50.38,50.42,50.27,50.34,14200.0,46.7979,46.8351,46.6958,46.7608,14200.0
2011-12-07 11:00:00,50.34,50.55,50.23,50.52,17100.0,46.7608,46.9558,46.6586,46.928,17100.0
2011-12-07 11:30:00,50.54,50.83,50.54,50.67,13500.0,46.9466,47.2159,46.9466,47.0673,13500.0
2011-12-07 12:00:00,50.7,51.01,50.67,51.01,13100.0,47.0952,47.3831,47.0673,47.3831,13100.0
2011-12-07 12:30:00,50.99,51.04,50.91,50.94,13700.0,47.3646,47.411,47.2902,47.3181,13700.0
2011-12-07 13:00:00,50.93,50.95,50.84,50.89,7600.0,47.3088,47.3274,47.2252,47.2717,7600.0
2011-12-07 13:30:00,50.89,50.9,50.7,50.75,10500.0,47.2717,47.281,47.0952,47.1416,10500.0
2011-12-07 14:00:00,50.75,50.78,50.4,50.59,36000.0,47.1416,47.1695,46.8165,46.993,36000.0
2011-12-07 14:30:00,50.61,50.65,50.37,50.63,26700.0,47.0116,47.0487,46.7886,47.0302,26700.0
2011-12-07 15:00:00,50.62,51.01,50.61,50.99,25800.0,47.0209,47.3831,47.0116,47.3646,25800.0
2011-12-07 15:30:00,50.99,51.31,50.98,51.11,82400.0,47.3646,47.6618,47.3553,47.476,82400.0
2011-12-08 09:30:00,50.89,51.02,50.57,50.72,7600.0,47.2717,47.3924,46.9744,47.1138,7600.0
2011-12-08 10:00:00,50.62,50.66,50.52,50.57,12600.0,47.0209,47.058,46.928,46.9744,12600.0
2011-12-08 10:30:00,50.52,50.63,50.43,50.47,8200.0,46.928,47.0302,46.8444,46.8815,8200.0
2011-12-08 11:00:00,50.43,50.59,50.38,50.45,14300.0,46.8444,46.993,46.7979,46.863,14300.0
2011-12-08 11:30:00,50.44,50.58,50.43,50.44,8800.0,46.8537,46.9837,46.8444,46.8537,8800.0
2011-12-08 12:00:00,50.43,50.56,50.4,50.45,7300.0,46.8444,46.9651,46.8165,46.863,7300.0
2011-12-08 12:30:00,50.43,50.46,50.1,50.13,7900.0,46.8444,46.8722,46.5378,46.5657,7900.0
2011-12-08 13:00:00,50.14,50.18,49.91,49.95,9500.0,46.575,46.6122,46.3614,46.3985,9500.0
2011-12-08 13:30:00,49.94,49.94,49.73,49.93,12600.0,46.3892,46.3892,46.1941,46.3799,12600.0
2011-12-08 14:00:00,49.9,50.0,49.72,49.92,11500.0,46.3521,46.445,46.1849,46.3706,11500.0
2011-12-08 14:30:00,49.92,49.99,49.76,49.83,11800.0,46.3706,46.4357,46.222,46.287,11800.0
2011-12-08 15:00:00,49.83,49.99,49.75,49.92,17600.0,46.287,46.4357,46.2127,46.3706,17600.0
2011-12-08 15:30:00,49.93,50.15,49.5,49.54,46800.0,46.3799,46.5843,45.9805,46.0177,46800.0
2011-12-09 09:30:00,49.76,49.81,49.52,49.74,12000.0,46.222,46.2685,45.9991,46.2034,12000.0
2011-12-09 10:00:00,49.78,50.13,49.78,50.01,19200.0,46.2406,46.5657,46.2406,46.4542,19200.0
2011-12-09 10:30:00,50.01,50.21,49.89,50.14,11300.0,46.4542,46.64,46.3428,46.575,11300.0
2011-12-09 11:00:00,50.16,50.33,50.08,50.29,9000.0,46.5936,46.7515,46.5193,46.7143,9000.0
2011-12-09 11:30:00,50.34,50.55,50.25,50.55,12000.0,46.7608,46.9558,46.6772,46.9558,12000.0
2011-12-09 12:00:00,50.54,50.69,50.48,50.65,7000.0,46.9466,47.0859,46.8908,47.0487,7000.0
2011-12-09 12:30:00,50.67,50.69,50.6,50.68,4200.0,47.0673,47.0859,47.0023,47.0766,4200.0
2011-12-09 13:00:00,50.67,50.72,50.47,50.72,5500.0,47.0673,47.1138,46.8815,47.1138,5500.0
2011-12-09 13:30:00,50.77,50.77,50.41,50.45,4300.0,47.1602,47.1602,46.8258,46.863,4300.0
2011-12-09 14:00:00,50.44,50.61,50.43,50.61,3800.0,46.8537,47.0116,46.8444,47.0116,3800.0
2011-12-09 14:30:00,50.61,50.7,50.59,50.67,3800.0,47.0116,47.0952,46.993,47.0673,3800.0
2011-12-09 15:00:00,50.68,50.68,50.48,50.51,8800.0,47.0766,47.0766,46.8908,46.9187,8800.0
2011-12-09 15:30:00,50.52,50.53,50.15,50.2,57000.0,46.928,46.9373,46.5843,46.6307,57000.0
2011-12-12 09:30:00,49.87,49.91,49.5,49.66,9300.0,46.3242,46.3614,45.9805,46.1291,9300.0
2011-12-12 10:00:00,49.45,49.67,49.41,49.45,6700.0,45.9341,46.1384,45.8969,45.9341,6700.0
2011-12-12 10:30:00,49.41,49.49,49.31,49.34,10600.0,45.8969,45.9712,45.804,45.8319,10600.0
2011-12-12 11:00:00,49.32,49.47,49.23,49.43,6900.0,45.8133,45.9526,45.7297,45.9155,6900.0
2011-12-12 11:30:00,49.45,49.66,49.44,49.61,12200.0,45.9341,46.1291,45.9248,46.0827,12200.0
2011-12-12 12:00:00,49.62,49.79,49.58,49.67,7300.0,46.092,46.2499,46.0548,46.1384,7300.0
2011-12-12 12:30:00,49.7,49.86,49.7,49.83,7200.0,46.1663,46.3149,46.1663,46.287,7200.0
2011-12-12 13:00:00,49.83,49.83,49.61,49.8,5000.0,46.287,46.287,46.0827,46.2592,5000.0
2011-12-12 13:30:00,49.8,49.96,49.8,49.81,5500.0,46.2592,46.4078,46.2592,46.2685,5500.0
2011-12-12 14:00:00,49.79,49.83,49.47,49.48,8200.0,46.2499,46.287,45.9526,45.9619,8200.0
2011-12-12 14:30:00,49.47,49.48,49.31,49.39,16700.0,45.9526,45.9619,45.804,45.8783,16700.0
2011-12-12 15:00:00,49.45,49.8,49.42,49.8,16300.0,45.9341,46.2592,45.9062,46.2592,16300.0
2011-12-12 15:30:00,49.76,50.05,49.67,49.97,28500.0,46.222,46.4914,46.1384,46.4171,28500.0
2011-12-13 09:30:00,50.09,50.57,50.08,50.57,9700.0,46.5286,46.9744,46.5193,46.9744,9700.0
2011-12-13 10:00:00,50.52,50.62,50.48,50.48,3900.0,46.928,47.0209,46.8908,46.8908,3900.0
2011-12-13 10:30:00,50.48,50.58,50.2,50.31,11000.0,46.8908,46.9837,46.6307,46.7329,11000.0
2011-12-13 11:00:00,50.28,50.28,50.0,50.06,8500.0,46.705,46.705,46.445,46.5007,8500.0
2011-12-13 11:30:00,50.03,50.16,49.94,49.98,12200.0,46.4728,46.5936,46.3892,46.4264,12200.0
2011-12-13 12:00:00,49.98,49.98,49.74,49.74,7700.0,46.4264,46.4264,46.2034,46.2034,7700.0
2011-12-13 12:30:00,49.73,49.73,49.46,49.54,5200.0,46.1941,46.1941,45.9433,46.0177,5200.0
2011-12-13 13:00:00,49.55,49.82,49.55,49.63,3600.0,46.0269,46.2777,46.0269,46.1013,3600.0
2011-12-13 13:30:00,49.62,49.68,49.5,49.5,7200.0,46.092,46.1477,45.9805,45.9805,7200.0
2011-12-13 14:00:00,49.5,49.62,49.09,49.27,15100.0,45.9805,46.092,45.5997,45.7669,15100.0
2011-12-13 14:30:00,49.22,49.22,48.84,48.89,12000.0,45.7204,45.7204,45.3674,45.4139,12000.0
2011-12-13 15:00:00,48.9,48.98,48.38,48.42,20400.0,45.4232,45.4975,44.9401,44.9773,20400.0
2011-12-13 15:30:00,48.46,48.46,48.2,48.25,35900.0,45.0144,45.0144,44.7729,44.8194,35900.0
2011-12-14 09:30:00,48.0,48.52,47.66,48.49,29400.0,44.5872,45.0702,44.2713,45.0423,29400.0
2011-12-14 10:00:00,48.5,48.81,48.46,48.81,24100.0,45.0516,45.3396,45.0144,45.3396,24100.0
2011-12-14 10:30:00,48.81,49.12,48.81,49.09,17800.0,45.3396,45.6275,45.3396,45.5997,17800.0
2011-12-14 11:00:00,49.09,49.26,49.04,49.15,19500.0,45.5997,45.7576,45.5532,45.6554,19500.0
2011-12-14 11:30:00,49.15,49.18,48.98,49.12,13000.0,45.6554,45.6833,45.4975,45.6275,13000.0
2011-12-14 12:00:00,49.12,49.32,49.12,49.27,9800.0,45.6275,45.8133,45.6275,45.7669,9800.0
2011-12-14 12:30:00,49.3,49.37,49.23,49.28,12400.0,45.7947,45.8597,45.7297,45.7761,12400.0
2011-12-14 13:00:00,49.28,49.49,49.22,49.45,31400.0,45.7761,45.9712,45.7204,45.9341,31400.0
2011-12-14 13:30:00,49.44,49.48,49.31,49.38,14300.0,45.9248,45.9619,45.804,45.869,14300.0
2011-12-14 14:00:00,49.38,49.53,49.33,49.53,17400.0,45.869,46.0084,45.8226,46.0084,17400.0
2011-12-14 14:30:00,49.53,49.59,49.39,49.47,17700.0,46.0084,46.0641,45.8783,45.9526,17700.0
2011-12-14 15:00:00,49.47,49.66,49.47,49.6,39500.0,45.9526,46.1291,45.9526,46.0734,39500.0
2011-12-14 15:30:00,49.59,49.59,49.39,49.43,58300.0,46.0641,46.0641,45.8783,45.9155,58300.0
2011-12-15 09:30:00,49.65,50.2,49.65,50.06,12100.0,46.1198,46.6307,46.1198,46.5007,12100.0
2011-12-15 10:00:00,50.11,50.22,50.0,50.08,14500.0,46.5471,46.6493,46.445,46.5193,14500.0
2011-12-15 10:30:00,50.03,50.07,50.0,50.07,18900.0,46.4728,46.51,46.445,46.51,18900.0
2011-12-15 11:00:00,50.09,50.13,50.0,50.02,7400.0,46.5286,46.5657,46.445,46.4635,7400.0
2011-12-15 11:30:00,50.03,50.18,50.02,50.13,11300.0,46.4728,46.6122,46.4635,46.5657,11300.0
2011-12-15 12:00:00,50.15,50.22,50.02,50.09,12500.0,46.5843,46.6493,46.4635,46.5286,12500.0
2011-12-15 12:30:00,50.09,50.12,50.0,50.04,7500.0,46.5286,46.5564,46.445,46.4821,7500.0
2011-12-15 13:00:00,50.04,50.07,50.0,50.01,9200.0,46.4821,46.51,46.445,46.4542,9200.0
2011-12-15 13:30:00,50.0,50.45,50.0,50.21,14100.0,46.445,46.863,46.445,46.64,14100.0
2011-12-15 14:00:00,50.19,50.22,50.0,50.0,17800.0,46.6214,46.6493,46.445,46.445,17800.0
2011-12-15 14:30:00,50.0,50.04,50.0,50.0,25700.0,46.445,46.4821,46.445,46.445,25700.0
2011-12-15 15:00:00,50.0,50.2,50.0,50.06,27300.0,46.445,46.6307,46.445,46.5007,27300.0
2011-12-15 15:30:00,50.09,50.31,49.87,50.06,45800.0,46.5286,46.7329,46.3242,46.5007,45800.0
2011-12-16 09:30:00,50.45,50.75,50.45,50.54,44500.0,46.863,47.1416,46.863,46.9466,44500.0
2011-12-16 10:00:00,50.55,50.63,50.44,50.44,11300.0,46.9558,47.0302,46.8537,46.8537,11300.0
2011-12-16 10:30:00,50.44,50.44,49.95,50.03,22100.0,46.8537,46.8537,46.3985,46.4728,22100.0
2011-12-16 11:00:00,50.07,50.21,50.0,50.01,4600.0,46.51,46.64,46.445,46.4542,4600.0
2011-12-16 11:30:00,50.03,50.07,49.93,49.94,43400.0,46.4728,46.51,46.3799,46.3892,43400.0
2011-12-16 12:00:00,49.89,49.92,49.8,49.84,10900.0,46.3428,46.3706,46.2592,46.2963,10900.0
2011-12-16 12:30:00,49.84,49.84,49.64,49.74,14000.0,46.2963,46.2963,46.1105,46.2034,14000.0
2011-12-16 13:00:00,49.72,49.88,49.72,49.88,6700.0,46.1849,46.3335,46.1849,46.3335,6700.0
2011-12-16 13:30:00,49.89,50.04,49.88,50.0,12500.0,46.3428,46.4821,46.3335,46.445,12500.0
2011-12-16 14:00:00,50.02,50.04,49.91,49.91,14100.0,46.4635,46.4821,46.3614,46.3614,14100.0
2011-12-16 14:30:00,49.91,50.04,49.87,50.0,13400.0,46.3614,46.4821,46.3242,46.445,13400.0
2011-12-16 15:00:00,50.0,50.04,49.92,50.0,29300.0,46.445,46.4821,46.3706,46.445,29300.0
2011-12-16 15:30:00,50.0,50.13,49.88,50.09,45900.0,46.445,46.5657,46.3335,46.5286,45900.0
2011-12-19 09:30:00,50.23,50.59,50.16,50.55,8000.0,46.6586,46.993,46.5936,46.9558,8000.0
2011-12-19 10:00:00,50.56,50.72,50.5,50.62,3800.0,46.9651,47.1138,46.9094,47.0209,3800.0
2011-12-19 10:30:00,50.71,50.81,50.49,50.49,11500.0,47.1045,47.1974,46.9001,46.9001,11500.0
2011-12-19 11:00:00,50.48,50.48,50.08,50.22,9100.0,46.8908,46.8908,46.5193,46.6493,9100.0
2011-12-19 11:30:00,50.23,50.24,49.99,50.05,7300.0,46.6586,46.6679,46.4357,46.4914,7300.0
2011-12-19 12:00:00,50.0,50.12,50.0,50.11,6100.0,46.445,46.5564,46.445,46.5471,6100.0
2011-12-19 12:30:00,50.07,50.13,50.04,50.13,3000.0,46.51,46.5657,46.4821,46.5657,3000.0
2011-12-19 13:00:00,50.11,50.14,50.0,50.1,4100.0,46.5471,46.575,46.445,46.5378,4100.0
2011-12-19 13:30:00,50.04,50.12,50.0,50.03,9700.0,46.4821,46.5564,46.445,46.4728,9700.0
2011-12-19 14:00:00,50.0,50.06,49.95,50.0,5400.0,46.445,46.5007,46.3985,46.445,5400.0
2011-12-19 14:30:00,49.99,50.06,49.87,50.06,9200.0,46.4357,46.5007,46.3242,46.5007,9200.0
2011-12-19 15:00:00,50.05,50.13,49.53,49.53,13800.0,46.4914,46.5657,46.0084,46.0084,13800.0
2011-12-19 15:30:00,49.5,49.57,49.37,49.39,24100.0,45.9805,46.0455,45.8597,45.8783,24100.0
2011-12-20 09:30:00,50.32,50.76,50.32,50.45,11000.0,46.7422,47.1509,46.7422,46.863,11000.0
2011-12-20 10:00:00,50.43,50.54,50.19,50.42,11500.0,46.8444,46.9466,46.6214,46.8351,11500.0
2011-12-20 10:30:00,50.45,50.45,50.34,50.36,10100.0,46.863,46.863,46.7608,46.7794,10100.0
2011-12-20 11:00:00,50.37,50.52,50.37,50.46,6200.0,46.7886,46.928,46.7886,46.8722,6200.0
2011-12-20 11:30:00,50.47,50.72,50.42,50.62,4700.0,46.8815,47.1138,46.8351,47.0209,4700.0
2011-12-20 12:00:00,50.56,50.68,50.56,50.65,3300.0,46.9651,47.0766,46.9651,47.0487,3300.0
2011-12-20 12:30:00,50.62,50.71,50.59,50.64,9800.0,47.0209,47.1045,46.993,47.0394,9800.0
2011-12-20 13:00:00,50.69,50.69,50.61,50.67,2200.0,47.0859,47.0859,47.0116,47.0673,2200.0
2011-12-20 13:30:00,50.71,50.8,50.65,50.79,10100.0,47.1045,47.1881,47.0487,47.1788,10100.0
2011-12-20 14:00:00,50.82,50.86,50.76,50.82,7800.0,47.2066,47.2438,47.1509,47.2066,7800.0
2011-12-20 14:30:00,50.8,50.86,50.73,50.73,7400.0,47.1881,47.2438,47.123,47.123,7400.0
2011-12-20 15:00:00,50.72,50.79,50.62,50.65,12100.0,47.1138,47.1788,47.0209,47.0487,12100.0
2011-12-20 15:30:00,50.65,50.88,50.59,50.78,35600.0,47.0487,47.2624,46.993,47.1695,35600.0
2011-12-21 09:30:00,50.56,50.98,50.29,50.74,7000.0,46.9651,47.3553,46.7143,47.1323,7000.0
2011-12-21 10:00:00,50.71,51.06,50.5,50.98,5800.0,47.1045,47.4296,46.9094,47.3553,5800.0
2011-12-21 10:30:00,50.98,51.12,50.93,51.0,6200.0,47.3553,47.4853,47.3088,47.3739,6200.0
2011-12-21 11:00:00,50.99,50.99,50.79,50.84,3700.0,47.3646,47.3646,47.1788,47.2252,3700.0
2011-12-21 11:30:00,50.83,51.0,50.83,50.94,16100.0,47.2159,47.3739,47.2159,47.3181,16100.0
2011-12-21 12:00:00,50.96,51.02,50.78,50.78,10300.0,47.3367,47.3924,47.1695,47.1695,10300.0
2011-12-21 12:30:00,50.79,51.02,50.74,50.98,10700.0,47.1788,47.3924,47.1323,47.3553,10700.0
2011-12-21 13:00:00,51.06,51.11,50.8,50.8,11100.0,47.4296,47.476,47.1881,47.1881,11100.0
2011-12-21 13:30:00,50.81,51.04,50.79,50.88,8100.0,47.1974,47.411,47.1788,47.2624,8100.0
2011-12-21 14:00:00,50.92,51.08,50.88,50.97,5200.0,47.2995,47.4482,47.2624,47.346,5200.0
2011-12-21 14:30:00,50.97,51.03,50.92,50.98,3700.0,47.346,47.4017,47.2995,47.3553,3700.0
2011-12-21 15:00:00,50.91,51.24,50.9,51.13,10800.0,47.2902,47.5968,47.281,47.4946,10800.0
2011-12-21 15:30:00,51.1,51.43,51.1,51.32,37700.0,47.4667,47.7733,47.4667,47.6711,37700.0
2011-12-22 09:30:00,51.34,51.62,51.25,51.54,4500.0,47.6897,47.9498,47.6061,47.8755,4500.0
2011-12-22 10:00:00,51.59,51.78,51.57,51.75,4800.0,47.9219,48.0984,47.9033,48.0705,4800.0
2011-12-22 10:30:00,51.74,51.88,51.62,51.88,5500.0,48.0612,48.1913,47.9498,48.1913,5500.0
2011-12-22 11:00:00,51.89,51.92,51.71,51.76,13600.0,48.2006,48.2284,48.0334,48.0798,13600.0
2011-12-22 11:30:00,51.78,51.96,51.78,51.79,4600.0,48.0984,48.2656,48.0984,48.1077,4600.0
2011-12-22 12:00:00,51.83,52.38,51.82,52.26,9800.0,48.1448,48.6557,48.1355,48.5443,9800.0
2011-12-22 12:30:00,52.3,52.37,52.19,52.28,6000.0,48.5814,48.6464,48.4792,48.5628,6000.0
2011-12-22 13:00:00,52.31,52.47,52.25,52.46,13800.0,48.5907,48.7393,48.535,48.73,13800.0
2011-12-22 13:30:00,52.46,52.54,52.33,52.41,20500.0,48.73,48.8044,48.6093,48.6836,20500.0
2011-12-22 14:00:00,52.4,52.59,52.33,52.55,14200.0,48.6743,48.8508,48.6093,48.8136,14200.0
2011-12-22 14:30:00,52.51,52.56,52.37,52.4,8600.0,48.7765,48.8229,48.6464,48.6743,8600.0
2011-12-22 15:00:00,52.33,52.59,52.2,52.5,15600.0,48.6093,48.8508,48.4885,48.7672,15600.0
2011-12-22 15:30:00,52.48,52.48,52.1,52.27,20200.0,48.7486,48.7486,48.3956,48.5536,20200.0
2011-12-23 09:30:00,52.41,52.46,52.26,52.41,3300.0,48.6836,48.73,48.5443,48.6836,3300.0
2011-12-23 10:00:00,52.35,52.38,52.18,52.21,4000.0,48.6279,48.6557,48.47,48.4978,4000.0
2011-12-23 10:30:00,52.17,52.29,52.12,52.21,2300.0,48.4607,48.5721,48.4142,48.4978,2300.0
2011-12-23 11:00:00,52.18,52.48,52.16,52.48,5100.0,48.47,48.7486,48.4514,48.7486,5100.0
2011-12-23 11:30:00,52.46,52.48,52.39,52.45,9100.0,48.73,48.7486,48.665,48.7208,9100.0
2011-12-23 12:00:00,52.5,52.5,52.26,52.37,26300.0,48.7672,48.7672,48.5443,48.6464,26300.0
2011-12-23 12:30:00,52.39,52.42,52.31,52.35,3800.0,48.665,48.6929,48.5907,48.6279,3800.0
2011-12-23 13:00:00,52.37,52.5,52.33,52.5,3600.0,48.6464,48.7672,48.6093,48.7672,3600.0
2011-12-23 13:30:00,52.51,52.51,52.39,52.39,1300.0,48.7765,48.7765,48.665,48.665,1300.0
2011-12-23 14:00:00,52.33,52.35,52.26,52.26,2000.0,48.6093,48.6279,48.5443,48.5443,2000.0
2011-12-23 14:30:00,52.18,52.18,52.06,52.1,4300.0,48.47,48.47,48.3585,48.3956,4300.0
2011-12-23 15:00:00,52.08,52.08,52.03,52.05,2300.0,48.3771,48.3771,48.3306,48.3492,2300.0
2011-12-23 15:30:00,52.03,52.15,51.99,52.04,13500.0,48.3306,48.4421,48.2935,48.3399,13500.0
2011-12-27 09:30:00,51.91,52.49,51.75,52.32,14400.0,48.2191,48.7579,48.0705,48.6,14400.0
2011-12-27 10:00:00,52.43,52.43,52.33,52.41,1100.0,48.7022,48.7022,48.6093,48.6836,1100.0
2011-12-27 10:30:00,52.4,52.42,52.31,52.31,2100.0,48.6743,48.6929,48.5907,48.5907,2100.0
2011-12-27 11:00:00,52.24,52.29,52.24,52.29,400.0,48.5257,48.5721,48.5257,48.5721,400.0
2011-12-27 11:30:00,52.26,52.39,52.26,52.3,2200.0,48.5443,48.665,48.5443,48.5814,2200.0
2011-12-27 12:00:00,52.32,52.64,52.32,52.64,17200.0,48.6,48.8972,48.6,48.8972,17200.0
2011-12-27 12:30:00,52.63,52.65,52.18,52.18,24100.0,48.888,48.9065,48.47,48.47,24100.0
2011-12-27 13:00:00,52.26,52.26,52.26,52.26,100.0,48.5443,48.5443,48.5443,48.5443,100.0
2011-12-27 13:30:00,52.27,52.46,52.27,52.37,19600.0,48.5536,48.73,48.5536,48.6464,19600.0
2011-12-27 14:00:00,52.41,52.45,52.39,52.39,1400.0,48.6836,48.7208,48.665,48.665,1400.0
2011-12-27 14:30:00,52.34,52.45,52.34,52.45,1300.0,48.6186,48.7208,48.6186,48.7208,1300.0
2011-12-27 15:00:00,52.45,52.53,52.45,52.51,2800.0,48.7208,48.7951,48.7208,48.7765,2800.0
2011-12-27 15:30:00,52.47,52.56,52.43,52.49,14400.0,48.7393,48.8229,48.7022,48.7579,14400.0
2011-12-28 09:30:00,52.45,52.45,51.75,51.79,3700.0,48.7208,48.7208,48.0705,48.1077,3700.0
2011-12-28 10:00:00,51.71,51.71,51.08,51.08,9200.0,48.0334,48.0334,47.4482,47.4482,9200.0
2011-12-28 10:30:00,51.07,51.17,51.05,51.15,4500.0,47.4389,47.5318,47.4203,47.5132,4500.0
2011-12-28 11:00:00,51.11,51.12,50.87,50.87,12400.0,47.476,47.4853,47.2531,47.2531,12400.0
2011-12-28 11:30:00,50.83,50.89,50.71,50.83,5500.0,47.2159,47.2717,47.1045,47.2159,5500.0
2011-12-28 12:00:00,50.88,51.19,50.82,51.09,5300.0,47.2624,47.5503,47.2066,47.4575,5300.0
2011-12-28 12:30:00,51.11,51.2,51.03,51.03,2500.0,47.476,47.5596,47.4017,47.4017,2500.0
2011-12-28 13:00:00,51.1,51.24,51.09,51.15,6100.0,47.4667,47.5968,47.4575,47.5132,6100.0
2011-12-28 13:30:00,51.17,51.58,51.17,51.57,6600.0,47.5318,47.9126,47.5318,47.9033,6600.0
2011-12-28 14:00:00,51.53,51.58,51.21,51.26,8800.0,47.8662,47.9126,47.5689,47.6154,8800.0
2011-12-28 14:30:00,51.26,51.36,51.21,51.36,10300.0,47.6154,47.7083,47.5689,47.7083,10300.0
2011-12-28 15:00:00,51.36,51.51,51.24,51.34,11400.0,47.7083,47.8476,47.5968,47.6897,11400.0
2011-12-28 15:30:00,51.33,51.42,51.12,51.26,28800.0,47.6804,47.764,47.4853,47.6154,28800.0
2011-12-29 09:30:00,51.32,51.67,51.27,51.58,2500.0,47.6711,47.9962,47.6247,47.9126,2500.0
2011-12-29 10:00:00,51.56,51.69,51.53,51.69,1700.0,47.894,48.0148,47.8662,48.0148,1700.0
2011-12-29 10:30:00,51.68,51.7,51.67,51.67,1300.0,48.0055,48.0241,47.9962,47.9962,1300.0
2011-12-29 11:00:00,51.7,51.8,51.55,51.74,14200.0,48.0241,48.117,47.8847,48.0612,14200.0
2011-12-29 11:30:00,51.77,51.82,51.71,51.81,2300.0,48.0891,48.1355,48.0334,48.1263,2300.0
2011-12-29 12:00:00,51.85,51.85,51.71,51.71,2700.0,48.1634,48.1634,48.0334,48.0334,2700.0
2011-12-29 12:30:00,51.7,51.72,51.65,51.68,1400.0,48.0241,48.0427,47.9776,48.0055,1400.0
2011-12-29 13:00:00,51.69,51.7,51.61,51.65,2400.0,48.0148,48.0241,47.9405,47.9776,2400.0
2011-12-29 13:30:00,51.66,51.86,51.66,51.86,4000.0,47.9869,48.1727,47.9869,48.1727,4000.0
2011-12-29 14:00:00,51.86,51.98,51.78,51.93,5500.0,48.1727,48.2842,48.0984,48.2377,5500.0
2011-12-29 14:30:00,51.94,52.04,51.94,51.99,7800.0,48.247,48.3399,48.247,48.2935,7800.0
2011-12-29 15:00:00,52.03,52.12,51.88,51.99,12300.0,48.3306,48.4142,48.1913,48.2935,12300.0
2011-12-29 15:30:00,51.99,52.03,51.89,51.89,14700.0,48.2935,48.3306,48.2006,48.2006,14700.0
2011-12-30 09:30:00,51.76,52.01,51.76,51.88,4400.0,48.0798,48.312,48.0798,48.1913,4400.0
2011-12-30 10:00:00,51.96,51.96,51.9,51.9,1300.0,48.2656,48.2656,48.2099,48.2099,1300.0
2011-12-30 10:30:00,51.87,51.87,51.75,51.8,2000.0,48.182,48.182,48.0705,48.117,2000.0
2011-12-30 11:00:00,51.81,51.86,51.78,51.8,2700.0,48.1263,48.1727,48.0984,48.117,2700.0
2011-12-30 11:30:00,51.8,51.8,51.75,51.75,2300.0,48.117,48.117,48.0705,48.0705,2300.0
2011-12-30 12:00:00,51.75,51.77,51.62,51.64,4900.0,48.0705,48.0891,47.9498,47.9683,4900.0
2011-12-30 12:30:00,51.64,51.66,51.58,51.62,5600.0,47.9683,47.9869,47.9126,47.9498,5600.0
2011-12-30 13:00:00,51.61,51.62,51.57,51.58,1200.0,47.9405,47.9498,47.9033,47.9126,1200.0
2011-12-30 13:30:00,51.58,51.65,51.57,51.64,1200.0,47.9126,47.9776,47.9033,47.9683,1200.0
2011-12-30 14:00:00,51.63,51.7,51.56,51.56,2300.0,47.9591,48.0241,47.894,47.894,2300.0
2011-12-30 14:30:00,51.6,51.67,51.53,51.53,4000.0,47.9312,47.9962,47.8662,47.8662,4000.0
2011-12-30 15:00:00,51.56,51.56,51.41,51.5,7600.0,47.894,47.894,47.7547,47.8383,7600.0
2011-12-30 15:30:00,51.46,51.52,51.21,51.22,20900.0,47.8011,47.8569,47.5689,47.5782,20900.0
2012-01-03 09:30:00,52.06,52.48,51.59,51.63,8100.0,48.3585,48.7486,47.9219,47.9591,8100.0
2012-01-03 10:00:00,51.63,51.86,51.58,51.81,13300.0,47.9591,48.1727,47.9126,48.1263,13300.0
2012-01-03 10:30:00,51.84,52.15,51.8,52.09,25000.0,48.1541,48.4421,48.117,48.3863,25000.0
2012-01-03 11:00:00,52.13,52.26,52.13,52.21,9300.0,48.4235,48.5443,48.4235,48.4978,9300.0
2012-01-03 11:30:00,52.2,52.2,52.05,52.15,4300.0,48.4885,48.4885,48.3492,48.4421,4300.0
2012-01-03 12:00:00,52.08,52.19,52.03,52.19,6000.0,48.3771,48.4792,48.3306,48.4792,6000.0
2012-01-03 12:30:00,52.19,52.19,51.99,52.16,13700.0,48.4792,48.4792,48.2935,48.4514,13700.0
2012-01-03 13:00:00,52.17,52.26,52.0,52.1,19500.0,48.4607,48.5443,48.3027,48.3956,19500.0
2012-01-03 13:30:00,52.11,52.33,52.1,52.33,5400.0,48.4049,48.6093,48.3956,48.6093,5400.0
2012-01-03 14:00:00,52.4,52.4,52.2,52.23,10600.0,48.6743,48.6743,48.4885,48.5164,10600.0
2012-01-03 14:30:00,52.24,52.49,52.2,52.49,11200.0,48.5257,48.7579,48.4885,48.7579,11200.0
2012-01-03 15:00:00,52.49,52.53,52.14,52.26,39300.0,48.7579,48.7951,48.4328,48.5443,39300.0
2012-01-03 15:30:00,52.29,52.55,52.21,52.39,46100.0,48.5721,48.8136,48.4978,48.665,46100.0
2012-01-04 09:30:00,52.02,52.59,51.57,51.57,21700.0,48.3213,48.8508,47.9033,47.9033,21700.0
2012-01-04 10:00:00,51.47,51.51,50.96,51.2,24400.0,47.8104,47.8476,47.3367,47.5596,24400.0
2012-01-04 10:30:00,51.17,51.43,51.14,51.39,9100.0,47.5318,47.7733,47.5039,47.7361,9100.0
2012-01-04 11:00:00,51.44,51.56,51.44,51.51,8000.0,47.7826,47.894,47.7826,47.8476,8000.0
2012-01-04 11:30:00,51.55,51.58,51.29,51.29,5700.0,47.8847,47.9126,47.6432,47.6432,5700.0
2012-01-04 12:00:00,51.29,51.36,51.26,51.27,7000.0,47.6432,47.7083,47.6154,47.6247,7000.0
2012-01-04 12:30:00,51.27,51.3,51.25,51.26,11800.0,47.6247,47.6525,47.6061,47.6154,11800.0
2012-01-04 13:00:00,51.25,51.27,50.93,50.94,38100.0,47.6061,47.6247,47.3088,47.3181,38100.0
2012-01-04 13:30:00,50.97,51.08,50.85,50.85,24200.0,47.346,47.4482,47.2345,47.2345,24200.0
2012-01-04 14:00:00,50.85,51.12,50.79,51.12,14700.0,47.2345,47.4853,47.1788,47.4853,14700.0
2012-01-04 14:30:00,51.06,51.45,51.06,51.41,13700.0,47.4296,47.7919,47.4296,47.7547,13700.0
2012-01-04 15:00:00,51.38,51.38,51.18,51.22,17300.0,47.7268,47.7268,47.5411,47.5782,17300.0
2012-01-04 15:30:00,51.25,51.32,51.12,51.2,32400.0,47.6061,47.6711,47.4853,47.5596,32400.0
2012-01-05 09:30:00,50.96,51.08,49.13,50.35,99100.0,47.3367,47.4482,45.6368,46.7701,99100.0
2012-01-05 10:00:00,50.3,50.57,49.87,50.42,22200.0,46.7236,46.9744,46.3242,46.8351,22200.0
2012-01-05 10:30:00,50.42,50.43,50.01,50.08,8600.0,46.8351,46.8444,46.4542,46.5193,8600.0
2012-01-05 11:00:00,50.06,50.24,49.9,50.22,9900.0,46.5007,46.6679,46.3521,46.6493,9900.0
2012-01-05 11:30:00,50.22,50.37,50.2,50.35,13100.0,46.6493,46.7886,46.6307,46.7701,13100.0
2012-01-05 12:00:00,50.35,50.48,50.25,50.28,8800.0,46.7701,46.8908,46.6772,46.705,8800.0
2012-01-05 12:30:00,50.26,50.66,50.19,50.64,7200.0,46.6865,47.058,46.6214,47.0394,7200.0
2012-01-05 13:00:00,50.66,51.16,50.6,51.03,17800.0,47.058,47.5225,47.0023,47.4017,17800.0
2012-01-05 13:30:00,51.06,51.54,51.06,51.34,27700.0,47.4296,47.8755,47.4296,47.6897,27700.0
2012-01-05 14:00:00,51.32,51.32,51.15,51.15,5700.0,47.6711,47.6711,47.5132,47.5132,5700.0
2012-01-05 14:30:00,51.16,51.21,51.11,51.12,4700.0,47.5225,47.5689,47.476,47.4853,4700.0
2012-01-05 15:00:00,51.12,51.23,51.09,51.19,11100.0,47.4853,47.5875,47.4575,47.5503,11100.0
2012-01-05 15:30:00,51.19,51.47,51.19,51.32,21900.0,47.5503,47.8104,47.5503,47.6711,21900.0
2012-01-06 09:30:00,51.29,51.66,51.15,51.49,6700.0,47.6432,47.9869,47.5132,47.829,6700.0
2012-01-06 10:00:00,51.43,51.7,51.43,51.65,4200.0,47.7733,48.0241,47.7733,47.9776,4200.0
2012-01-06 10:30:00,51.78,51.94,51.75,51.88,3300.0,48.0984,48.247,48.0705,48.1913,3300.0
2012-01-06 11:00:00,51.91,51.91,51.89,51.9,600.0,48.2191,48.2191,48.2006,48.2099,600.0
2012-01-06 11:30:00,51.96,52.14,51.96,52.09,10000.0,48.2656,48.4328,48.2656,48.3863,10000.0
2012-01-06 12:00:00,52.08,52.1,51.88,52.05,12000.0,48.3771,48.3956,48.1913,48.3492,12000.0
2012-01-06 12:30:00,51.95,52.0,51.78,51.87,35800.0,48.2563,48.3027,48.0984,48.182,35800.0
2012-01-06 13:00:00,51.9,52.04,51.89,52.04,4200.0,48.2099,48.3399,48.2006,48.3399,4200.0
2012-01-06 13:30:00,51.99,52.17,51.96,52.1,4200.0,48.2935,48.4607,48.2656,48.3956,4200.0
2012-01-06 14:00:00,52.08,52.25,52.08,52.1,8100.0,48.3771,48.535,48.3771,48.3956,8100.0
2012-01-06 14:30:00,52.09,52.16,51.82,51.85,44300.0,48.3863,48.4514,48.1355,48.1634,44300.0
2012-01-06 15:00:00,51.87,52.03,51.86,51.98,8700.0,48.182,48.3306,48.1727,48.2842,8700.0
2012-01-06 15:30:00,51.95,52.04,51.9,51.97,34700.0,48.2563,48.3399,48.2099,48.2749,34700.0
2012-01-09 09:30:00,52.17,52.41,52.05,52.25,13700.0,48.4607,48.6836,48.3492,48.535,13700.0
2012-01-09 10:00:00,52.22,52.76,52.16,52.67,14600.0,48.5071,49.0087,48.4514,48.9251,14600.0
2012-01-09 10:30:00,52.63,52.88,52.59,52.87,24300.0,48.888,49.1202,48.8508,49.1109,24300.0
2012-01-09 11:00:00,52.83,52.96,52.59,52.95,32600.0,49.0737,49.1945,48.8508,49.1852,32600.0
2012-01-09 11:30:00,53.0,53.28,52.96,53.26,10900.0,49.2316,49.4917,49.1945,49.4732,10900.0
2012-01-09 12:00:00,53.32,53.48,53.16,53.42,9100.0,49.5289,49.6775,49.3803,49.6218,9100.0
2012-01-09 12:30:00,53.41,53.49,53.29,53.3,10100.0,49.6125,49.6868,49.501,49.5103,10100.0
2012-01-09 13:00:00,53.33,53.49,53.33,53.48,9000.0,49.5382,49.6868,49.5382,49.6775,9000.0
2012-01-09 13:30:00,53.44,53.47,53.34,53.4,7400.0,49.6404,49.6682,49.5475,49.6032,7400.0
2012-01-09 14:00:00,53.43,53.43,53.14,53.14,42300.0,49.6311,49.6311,49.3617,49.3617,42300.0
2012-01-09 14:30:00,53.16,53.3,53.16,53.26,9000.0,49.3803,49.5103,49.3803,49.4732,9000.0
2012-01-09 15:00:00,53.27,53.64,53.21,53.25,54600.0,49.4825,49.8261,49.4267,49.4639,54600.0
2012-01-09 15:30:00,53.25,53.41,53.15,53.35,23500.0,49.4639,49.6125,49.371,49.5568,23500.0
2012-01-10 09:30:00,54.14,54.14,53.37,53.37,10500.0,50.2906,50.2906,49.5753,49.5753,10500.0
2012-01-10 10:00:00,53.39,53.62,53.34,53.39,20900.0,49.5939,49.8076,49.5475,49.5939,20900.0
2012-01-10 10:30:00,53.39,53.71,53.38,53.55,10400.0,49.5939,49.8912,49.5846,49.7425,10400.0
2012-01-10 11:00:00,53.55,53.73,53.43,53.73,10700.0,49.7425,49.9097,49.6311,49.9097,10700.0
2012-01-10 11:30:00,53.72,53.85,53.63,53.77,19900.0,49.9005,50.0212,49.8169,49.9469,19900.0
2012-01-10 12:00:00,53.76,53.79,53.46,53.46,5700.0,49.9376,49.9655,49.6589,49.6589,5700.0
2012-01-10 12:30:00,53.51,53.83,53.5,53.64,6200.0,49.7054,50.0026,49.6961,49.8261,6200.0
2012-01-10 13:00:00,53.71,53.71,53.43,53.5,12600.0,49.8912,49.8912,49.6311,49.6961,12600.0
2012-01-10 13:30:00,53.54,53.62,53.48,53.56,40800.0,49.7333,49.8076,49.6775,49.7518,40800.0
2012-01-10 14:00:00,53.57,53.65,53.48,53.48,21500.0,49.7611,49.8354,49.6775,49.6775,21500.0
2012-01-10 14:30:00,53.5,53.57,53.33,53.35,9100.0,49.6961,49.7611,49.5382,49.5568,9100.0
2012-01-10 15:00:00,53.3,53.37,53.23,53.23,24500.0,49.5103,49.5753,49.4453,49.4453,24500.0
2012-01-10 15:30:00,53.22,53.29,53.17,53.17,22000.0,49.436,49.501,49.3896,49.3896,22000.0
2012-01-11 09:30:00,53.03,53.46,52.94,53.12,22100.0,49.2595,49.6589,49.1759,49.3431,22100.0
2012-01-11 10:00:00,53.14,53.15,52.94,52.94,8600.0,49.3617,49.371,49.1759,49.1759,8600.0
2012-01-11 10:30:00,52.96,53.05,52.81,52.87,12400.0,49.1945,49.2781,49.0552,49.1109,12400.0
2012-01-11 11:00:00,52.87,53.15,52.85,53.14,8600.0,49.1109,49.371,49.0923,49.3617,8600.0
2012-01-11 11:30:00,53.14,53.2,53.12,53.14,9500.0,49.3617,49.4174,49.3431,49.3617,9500.0
2012-01-11 12:00:00,53.14,53.28,53.1,53.16,9700.0,49.3617,49.4917,49.3245,49.3803,9700.0
2012-01-11 12:30:00,53.16,53.22,53.13,53.13,7500.0,49.3803,49.436,49.3524,49.3524,7500.0
2012-01-11 13:00:00,53.14,53.19,53.02,53.04,4900.0,49.3617,49.4081,49.2502,49.2688,4900.0
2012-01-11 13:30:00,53.0,53.1,52.99,53.08,6900.0,49.2316,49.3245,49.2224,49.306,6900.0
2012-01-11 14:00:00,53.08,53.19,53.05,53.16,13000.0,49.306,49.4081,49.2781,49.3803,13000.0
2012-01-11 14:30:00,53.19,53.35,53.17,53.3,35700.0,49.4081,49.5568,49.3896,49.5103,35700.0
2012-01-11 15:00:00,53.34,53.52,53.33,53.5,13300.0,49.5475,49.7147,49.5382,49.6961,13300.0
2012-01-11 15:30:00,53.51,53.7,53.43,53.59,54400.0,49.7054,49.8819,49.6311,49.7797,54400.0
2012-01-12 09:30:00,53.56,53.73,53.21,53.5,10300.0,49.7518,49.9097,49.4267,49.6961,10300.0
2012-01-12 10:00:00,53.5,53.54,53.15,53.22,10400.0,49.6961,49.7333,49.371,49.436,10400.0
2012-01-12 10:30:00,53.22,53.22,52.8,52.8,10300.0,49.436,49.436,49.0459,49.0459,10300.0
2012-01-12 11:00:00,52.82,52.93,52.78,52.83,14400.0,49.0644,49.1666,49.0273,49.0737,14400.0
2012-01-12 11:30:00,52.82,52.9,52.79,52.83,8300.0,49.0644,49.1388,49.0366,49.0737,8300.0
2012-01-12 12:00:00,52.82,52.87,52.76,52.79,5100.0,49.0644,49.1109,49.0087,49.0366,5100.0
2012-01-12 12:30:00,52.79,52.88,52.7,52.88,4700.0,49.0366,49.1202,48.953,49.1202,4700.0
2012-01-12 13:00:00,52.84,52.94,52.78,52.82,4300.0,49.083,49.1759,49.0273,49.0644,4300.0
2012-01-12 13:30:00,52.81,52.81,52.67,52.74,4600.0,49.0552,49.0552,48.9251,48.9901,4600.0
2012-01-12 14:00:00,52.75,52.76,52.6,52.66,5200.0,48.9994,49.0087,48.8601,48.9158,5200.0
2012-01-12 14:30:00,52.66,52.68,52.61,52.66,9100.0,48.9158,48.9344,48.8694,48.9158,9100.0
2012-01-12 15:00:00,52.65,52.76,52.62,52.74,8100.0,48.9065,49.0087,48.8787,48.9901,8100.0
2012-01-12 15:30:00,52.74,52.87,52.7,52.75,21200.0,48.9901,49.1109,48.953,48.9994,21200.0
2012-01-13 09:30:00,52.22,53.42,52.21,53.33,24700.0,48.5071,49.6218,48.4978,49.5382,24700.0
2012-01-13 10:00:00,53.24,53.28,52.85,53.05,18400.0,49.4546,49.4917,49.0923,49.2781,18400.0
2012-01-13 10:30:00,53.06,53.26,53.01,53.26,6800.0,49.2874,49.4732,49.2409,49.4732,6800.0
2012-01-13 11:00:00,53.32,53.72,53.3,53.5,60600.0,49.5289,49.9005,49.5103,49.6961,60600.0
2012-01-13 11:30:00,53.49,53.77,53.28,53.64,31100.0,49.6868,49.9469,49.4917,49.8261,31100.0
2012-01-13 12:00:00,53.66,53.79,53.66,53.72,20200.0,49.8447,49.9655,49.8447,49.9005,20200.0
2012-01-13 12:30:00,53.73,53.86,53.59,53.82,7900.0,49.9097,50.0305,49.7797,49.9933,7900.0
2012-01-13 13:00:00,53.82,53.84,53.65,53.76,25400.0,49.9933,50.0119,49.8354,49.9376,25400.0
2012-01-13 13:30:00,53.76,53.78,53.66,53.66,21400.0,49.9376,49.9562,49.8447,49.8447,21400.0
2012-01-13 14:00:00,53.65,53.77,53.56,53.68,10600.0,49.8354,49.9469,49.7518,49.8633,10600.0
2012-01-13 14:30:00,53.7,53.74,53.62,53.67,10300.0,49.8819,49.919,49.8076,49.854,10300.0
2012-01-13 15:00:00,53.68,53.72,53.49,53.72,13200.0,49.8633,49.9005,49.6868,49.9005,13200.0
2012-01-13 15:30:00,53.7,53.86,53.7,53.79,64000.0,49.8819,50.0305,49.8819,49.9655,64000.0
2012-01-17 09:30:00,54.27,54.49,53.76,53.82,23300.0,50.4113,50.6157,49.9376,49.9933,23300.0
2012-01-17 10:00:00,53.87,54.07,53.82,54.01,6600.0,50.0398,50.2256,49.9933,50.1698,6600.0
2012-01-17 10:30:00,54.04,54.07,53.89,54.03,8000.0,50.1977,50.2256,50.0584,50.1884,8000.0
2012-01-17 11:00:00,54.03,54.05,53.97,53.97,4400.0,50.1884,50.207,50.1327,50.1327,4400.0
2012-01-17 11:30:00,53.97,54.08,53.97,54.04,4200.0,50.1327,50.2349,50.1327,50.1977,4200.0
2012-01-17 12:00:00,54.0,54.36,54.0,54.35,16500.0,50.1605,50.495,50.1605,50.4857,16500.0
2012-01-17 12:30:00,54.33,54.49,54.13,54.2,7700.0,50.4671,50.6157,50.2813,50.3463,7700.0
2012-01-17 13:00:00,54.19,54.31,54.18,54.22,2800.0,50.337,50.4485,50.3277,50.3649,2800.0
2012-01-17 13:30:00,54.27,54.35,54.23,54.35,5500.0,50.4113,50.4857,50.3742,50.4857,5500.0
2012-01-17 14:00:00,54.4,54.43,54.3,54.3,17700.0,50.5321,50.56,50.4392,50.4392,17700.0
2012-01-17 14:30:00,54.29,54.31,54.13,54.24,13700.0,50.4299,50.4485,50.2813,50.3835,13700.0
2012-01-17 15:00:00,54.26,54.32,54.21,54.28,12700.0,50.4021,50.4578,50.3556,50.4206,12700.0
2012-01-17 15:30:00,54.28,54.33,54.1,54.13,21400.0,50.4206,50.4671,50.2534,50.2813,21400.0
2012-01-18 09:30:00,54.11,54.6,53.95,54.41,26900.0,50.2627,50.7179,50.1141,50.5414,26900.0
2012-01-18 10:00:00,54.41,54.59,54.35,54.56,9300.0,50.5414,50.7086,50.4857,50.6807,9300.0
2012-01-18 10:30:00,54.56,54.72,54.5,54.71,32300.0,50.6807,50.8294,50.625,50.8201,32300.0
2012-01-18 11:00:00,54.68,54.68,54.31,54.55,11900.0,50.7922,50.7922,50.4485,50.6714,11900.0
2012-01-18 11:30:00,54.48,54.59,54.31,54.55,14200.0,50.6064,50.7086,50.4485,50.6714,14200.0
2012-01-18 12:00:00,54.55,54.68,54.54,54.57,4100.0,50.6714,50.7922,50.6622,50.69,4100.0
2012-01-18 12:30:00,54.55,54.92,54.54,54.81,7900.0,50.6714,51.0151,50.6622,50.913,7900.0
2012-01-18 13:00:00,54.8,54.82,54.68,54.72,3800.0,50.9037,50.9222,50.7922,50.8294,3800.0
2012-01-18 13:30:00,54.75,54.8,54.63,54.66,5800.0,50.8572,50.9037,50.7458,50.7736,5800.0
2012-01-18 14:00:00,54.66,54.69,54.56,54.69,10700.0,50.7736,50.8015,50.6807,50.8015,10700.0
2012-01-18 14:30:00,54.71,54.9,54.65,54.84,16600.0,50.8201,50.9966,50.7643,50.9408,16600.0
2012-01-18 15:00:00,54.89,55.07,54.81,54.95,22200.0,50.9873,51.1545,50.913,51.043,22200.0
2012-01-18 15:30:00,54.95,55.1,54.91,55.07,24100.0,51.043,51.1823,51.0058,51.1545,24100.0
2012-01-19 09:30:00,55.46,55.56,54.64,55.04,8500.0,51.5167,51.6096,50.755,51.1266,8500.0
2012-01-19 10:00:00,55.04,55.3,54.97,55.19,11400.0,51.1266,51.3681,51.0616,51.2659,11400.0
2012-01-19 10:30:00,55.14,55.45,55.14,55.42,9300.0,51.2195,51.5075,51.2195,51.4796,9300.0
2012-01-19 11:00:00,55.41,55.49,55.28,55.48,9100.0,51.4703,51.5446,51.3495,51.5353,9100.0
2012-01-19 11:30:00,55.5,55.65,55.47,55.54,5000.0,51.5539,51.6932,51.526,51.5911,5000.0
2012-01-19 12:00:00,55.52,55.62,55.43,55.43,4000.0,51.5725,51.6654,51.4889,51.4889,4000.0
2012-01-19 12:30:00,55.48,55.58,55.37,55.5,5100.0,51.5353,51.6282,51.4331,51.5539,5100.0
2012-01-19 13:00:00,55.52,55.53,55.37,55.46,4500.0,51.5725,51.5818,51.4331,51.5167,4500.0
2012-01-19 13:30:00,55.45,55.51,55.33,55.47,11800.0,51.5075,51.5632,51.396,51.526,11800.0
2012-01-19 14:00:00,55.51,55.51,55.41,55.45,14200.0,51.5632,51.5632,51.4703,51.5075,14200.0
2012-01-19 14:30:00,55.41,55.52,55.34,55.34,18100.0,51.4703,51.5725,51.4053,51.4053,18100.0
2012-01-19 15:00:00,55.33,55.39,55.28,55.36,9000.0,51.396,51.4517,51.3495,51.4238,9000.0
2012-01-19 15:30:00,55.36,55.51,55.28,55.43,42700.0,51.4238,51.5632,51.3495,51.4889,42700.0
2012-01-20 09:30:00,55.47,55.95,55.47,55.8,13700.0,51.526,51.9719,51.526,51.8326,13700.0
2012-01-20 10:00:00,55.79,55.88,55.63,55.8,29300.0,51.8233,51.9069,51.6747,51.8326,29300.0
2012-01-20 10:30:00,55.8,55.91,55.79,55.88,10200.0,51.8326,51.9347,51.8233,51.9069,10200.0
2012-01-20 11:00:00,55.9,55.99,55.81,55.93,5600.0,51.9255,52.0091,51.8419,51.9533,5600.0
2012-01-20 11:30:00,56.0,56.02,55.88,56.01,1600.0,52.0183,52.0369,51.9069,52.0276,1600.0
2012-01-20 12:00:00,55.98,56.1,55.95,55.95,2300.0,51.9998,52.1112,51.9719,51.9719,2300.0
2012-01-20 12:30:00,55.92,55.94,55.87,55.9,1600.0,51.944,51.9626,51.8976,51.9255,1600.0
2012-01-20 13:00:00,55.9,56.18,55.87,56.13,4200.0,51.9255,52.1855,51.8976,52.1391,4200.0
2012-01-20 13:30:00,56.08,56.15,56.01,56.12,11500.0,52.0927,52.1577,52.0276,52.1298,11500.0
2012-01-20 14:00:00,56.15,56.39,56.09,56.31,22200.0,52.1577,52.3806,52.1019,52.3063,22200.0
2012-01-20 14:30:00,56.3,56.47,56.27,56.39,20700.0,52.297,52.4549,52.2691,52.3806,20700.0
2012-01-20 15:00:00,56.42,56.65,56.37,56.62,31200.0,52.4085,52.6221,52.362,52.5943,31200.0
2012-01-20 15:30:00,56.63,56.81,56.53,56.71,46400.0,52.6036,52.7708,52.5107,52.6779,46400.0
2012-01-23 09:30:00,56.75,58.06,56.59,57.72,65700.0,52.715,53.9319,52.5664,53.6161,65700.0
2012-01-23 10:00:00,57.7,57.78,57.37,57.38,18000.0,53.5975,53.6718,53.2909,53.3002,18000.0
2012-01-23 10:30:00,57.41,57.46,57.16,57.35,11900.0,53.3281,53.3745,53.0959,53.2724,11900.0
2012-01-23 11:00:00,57.35,57.36,57.17,57.24,12700.0,53.2724,53.2816,53.1052,53.1702,12700.0
2012-01-23 11:30:00,57.21,57.25,57.04,57.17,18000.0,53.1423,53.1795,52.9844,53.1052,18000.0
2012-01-23 12:00:00,57.16,57.16,56.6,56.72,15400.0,53.0959,53.0959,52.5757,52.6872,15400.0
2012-01-23 12:30:00,56.7,56.8,56.7,56.8,5600.0,52.6686,52.7615,52.6686,52.7615,5600.0
2012-01-23 13:00:00,56.81,56.95,56.81,56.94,3600.0,52.7708,52.9008,52.7708,52.8915,3600.0
2012-01-23 13:30:00,56.93,56.98,56.87,56.92,6700.0,52.8822,52.9287,52.8265,52.8729,6700.0
2012-01-23 14:00:00,56.92,56.99,56.88,56.97,8700.0,52.8729,52.938,52.8358,52.9194,8700.0
2012-01-23 14:30:00,56.95,57.12,56.88,57.12,10400.0,52.9008,53.0587,52.8358,53.0587,10400.0
2012-01-23 15:00:00,57.13,57.22,57.05,57.17,13700.0,53.068,53.1516,52.9937,53.1052,13700.0
2012-01-23 15:30:00,57.19,57.39,57.04,57.22,34900.0,53.1237,53.3095,52.9844,53.1516,34900.0
2012-01-24 09:30:00,57.09,57.21,56.78,57.04,15800.0,53.0308,53.1423,52.7429,52.9844,15800.0
2012-01-24 10:00:00,57.04,57.22,57.02,57.15,4700.0,52.9844,53.1516,52.9658,53.0866,4700.0
2012-01-24 10:30:00,57.15,58.01,57.03,57.99,21800.0,53.0866,53.8854,52.9751,53.8669,21800.0
2012-01-24 11:00:00,57.92,57.92,57.57,57.78,8700.0,53.8018,53.8018,53.4767,53.6718,8700.0
2012-01-24 11:30:00,57.8,58.01,57.8,57.85,8400.0,53.6904,53.8854,53.6904,53.7368,8400.0
2012-01-24 12:00:00,57.83,57.84,57.75,57.75,3200.0,53.7182,53.7275,53.6439,53.6439,3200.0
2012-01-24 12:30:00,57.71,57.85,57.66,57.81,5500.0,53.6068,53.7368,53.5603,53.6997,5500.0
2012-01-24 13:00:00,57.82,58.08,57.78,57.82,31100.0,53.7089,53.9505,53.6718,53.7089,31100.0
2012-01-24 13:30:00,57.86,57.86,57.72,57.82,5500.0,53.7461,53.7461,53.6161,53.7089,5500.0
2012-01-24 14:00:00,57.84,57.86,57.74,57.8,5300.0,53.7275,53.7461,53.6346,53.6904,5300.0
2012-01-24 14:30:00,57.81,57.85,57.64,57.64,8600.0,53.6997,53.7368,53.5417,53.5417,8600.0
2012-01-24 15:00:00,57.65,57.69,57.52,57.56,11100.0,53.551,53.5882,53.4303,53.4674,11100.0
2012-01-24 15:30:00,57.51,57.59,57.37,57.51,22000.0,53.421,53.4953,53.2909,53.421,22000.0
2012-01-25 09:30:00,57.31,57.69,57.0,57.55,19600.0,53.2352,53.5882,52.9472,53.4581,19600.0
2012-01-25 10:00:00,57.43,57.6,57.4,57.44,11900.0,53.3467,53.5046,53.3188,53.356,11900.0
2012-01-25 10:30:00,57.44,57.51,57.37,57.43,8700.0,53.356,53.421,53.2909,53.3467,8700.0
2012-01-25 11:00:00,57.42,57.53,57.4,57.48,5300.0,53.3374,53.4396,53.3188,53.3931,5300.0
2012-01-25 11:30:00,57.48,57.62,57.37,57.5,7300.0,53.3931,53.5232,53.2909,53.4117,7300.0
2012-01-25 12:00:00,57.5,57.58,57.36,57.51,10800.0,53.4117,53.486,53.2816,53.421,10800.0
2012-01-25 12:30:00,57.45,57.59,57.41,57.46,8000.0,53.3652,53.4953,53.3281,53.3745,8000.0
2012-01-25 13:00:00,57.45,57.71,57.44,57.71,8000.0,53.3652,53.6068,53.356,53.6068,8000.0
2012-01-25 13:30:00,57.67,57.99,57.67,57.94,6700.0,53.5696,53.8669,53.5696,53.8204,6700.0
2012-01-25 14:00:00,57.91,57.94,57.56,57.71,9500.0,53.7925,53.8204,53.4674,53.6068,9500.0
2012-01-25 14:30:00,57.67,57.86,57.65,57.71,9200.0,53.5696,53.7461,53.551,53.6068,9200.0
2012-01-25 15:00:00,57.74,57.74,57.42,57.5,12300.0,53.6346,53.6346,53.3374,53.4117,12300.0
2012-01-25 15:30:00,57.5,58.07,57.5,58.02,35600.0,53.4117,53.9412,53.4117,53.8947,35600.0
2012-01-26 09:30:00,58.24,58.31,57.82,57.82,8200.0,54.0991,54.1641,53.7089,53.7089,8200.0
2012-01-26 10:00:00,57.65,57.65,57.45,57.51,6600.0,53.551,53.551,53.3652,53.421,6600.0
2012-01-26 10:30:00,57.51,57.53,57.07,57.24,11200.0,53.421,53.4396,53.0123,53.1702,11200.0
2012-01-26 11:00:00,57.18,57.46,57.18,57.46,14600.0,53.1144,53.3745,53.1144,53.3745,14600.0
2012-01-26 11:30:00,57.43,57.45,57.04,57.17,41000.0,53.3467,53.3652,52.9844,53.1052,41000.0
2012-01-26 12:00:00,57.12,57.15,57.08,57.13,4700.0,53.0587,53.0866,53.0216,53.068,4700.0
2012-01-26 12:30:00,57.15,57.32,57.15,57.32,7100.0,53.0866,53.2445,53.0866,53.2445,7100.0
2012-01-26 13:00:00,57.33,57.34,57.22,57.32,13600.0,53.2538,53.2631,53.1516,53.2445,13600.0
2012-01-26 13:30:00,57.31,57.31,57.13,57.23,16800.0,53.2352,53.2352,53.068,53.1609,16800.0
2012-01-26 14:00:00,57.21,57.3,57.15,57.21,18300.0,53.1423,53.2259,53.0866,53.1423,18300.0
2012-01-26 14:30:00,57.23,57.45,57.21,57.37,10900.0,53.1609,53.3652,53.1423,53.2909,10900.0
2012-01-26 15:00:00,57.37,57.39,57.13,57.13,20200.0,53.2909,53.3095,53.068,53.068,20200.0
2012-01-26 15:30:00,57.07,57.34,57.07,57.25,34900.0,53.0123,53.2631,53.0123,53.1795,34900.0
2012-01-27 09:30:00,57.14,57.59,56.95,57.57,9600.0,53.0773,53.4953,52.9008,53.4767,9600.0
2012-01-27 10:00:00,57.49,57.49,57.12,57.26,4900.0,53.4024,53.4024,53.0587,53.1888,4900.0
2012-01-27 10:30:00,57.34,57.34,57.2,57.3,2000.0,53.2631,53.2631,53.133,53.2259,2000.0
2012-01-27 11:00:00,57.31,57.62,57.31,57.59,2100.0,53.2352,53.5232,53.2352,53.4953,2100.0
2012-01-27 11:30:00,57.52,57.52,56.9,56.99,20700.0,53.4303,53.4303,52.8544,52.938,20700.0
2012-01-27 12:00:00,57.02,57.07,56.82,56.84,2700.0,52.9658,53.0123,52.78,52.7986,2700.0
2012-01-27 12:30:00,56.88,56.89,56.82,56.84,2400.0,52.8358,52.8451,52.78,52.7986,2400.0
2012-01-27 13:00:00,56.85,57.05,56.85,57.01,1900.0,52.8079,52.9937,52.8079,52.9565,1900.0
2012-01-27 13:30:00,57.05,57.25,57.05,57.25,1200.0,52.9937,53.1795,52.9937,53.1795,1200.0
2012-01-27 14:00:00,57.27,57.3,57.25,57.3,3000.0,53.198,53.2259,53.1795,53.2259,3000.0
2012-01-27 14:30:00,57.3,57.32,57.21,57.29,3900.0,53.2259,53.2445,53.1423,53.2166,3900.0
2012-01-27 15:00:00,57.26,57.27,57.18,57.22,6400.0,53.1888,53.198,53.1144,53.1516,6400.0
2012-01-27 15:30:00,57.22,57.25,57.11,57.2,16600.0,53.1516,53.1795,53.0494,53.133,16600.0
2012-01-30 09:30:00,56.76,56.76,56.58,56.64,14100.0,52.7243,52.7243,52.5571,52.6128,14100.0
2012-01-30 10:00:00,56.56,56.59,56.45,56.45,6500.0,52.5385,52.5664,52.4363,52.4363,6500.0
2012-01-30 10:30:00,56.41,56.61,56.41,56.59,5500.0,52.3992,52.585,52.3992,52.5664,5500.0
2012-01-30 11:00:00,56.61,56.66,56.56,56.58,8000.0,52.585,52.6314,52.5385,52.5571,8000.0
2012-01-30 11:30:00,56.59,56.63,56.55,56.59,11200.0,52.5664,52.6036,52.5292,52.5664,11200.0
2012-01-30 12:00:00,56.59,56.61,56.53,56.57,5100.0,52.5664,52.585,52.5107,52.5478,5100.0
2012-01-30 12:30:00,56.56,56.58,56.49,56.56,15000.0,52.5385,52.5571,52.4735,52.5385,15000.0
2012-01-30 13:00:00,56.65,56.65,56.5,56.59,9200.0,52.6221,52.6221,52.4828,52.5664,9200.0
2012-01-30 13:30:00,56.6,56.71,56.56,56.61,4100.0,52.5757,52.6779,52.5385,52.585,4100.0
2012-01-30 14:00:00,56.62,56.64,56.5,56.5,6800.0,52.5943,52.6128,52.4828,52.4828,6800.0
2012-01-30 14:30:00,56.5,56.59,56.46,56.52,7500.0,52.4828,52.5664,52.4456,52.5014,7500.0
2012-01-30 15:00:00,56.52,56.71,56.45,56.71,6700.0,52.5014,52.6779,52.4363,52.6779,6700.0
2012-01-30 15:30:00,56.71,56.71,56.5,56.51,16100.0,52.6779,52.6779,52.4828,52.4921,16100.0
2012-01-31 09:30:00,56.96,57.3,56.65,56.83,10900.0,52.9101,53.2259,52.6221,52.7893,10900.0
2012-01-31 10:00:00,56.83,56.9,56.37,56.39,8900.0,52.7893,52.8544,52.362,52.3806,8900.0
2012-01-31 10:30:00,56.41,56.43,55.97,56.0,4700.0,52.3992,52.4178,51.9905,52.0183,4700.0
2012-01-31 11:00:00,55.99,56.06,55.9,56.0,6000.0,52.0091,52.0741,51.9255,52.0183,6000.0
2012-01-31 11:30:00,55.96,56.04,55.88,55.89,10100.0,51.9812,52.0555,51.9069,51.9162,10100.0
2012-01-31 12:00:00,55.91,55.94,55.87,55.9,7900.0,51.9347,51.9626,51.8976,51.9255,7900.0
2012-01-31 12:30:00,55.87,55.9,55.84,55.89,6700.0,51.8976,51.9255,51.8697,51.9162,6700.0
2012-01-31 13:00:00,55.88,55.91,55.82,55.87,10700.0,51.9069,51.9347,51.8511,51.8976,10700.0
2012-01-31 13:30:00,55.87,55.87,55.77,55.83,7600.0,51.8976,51.8976,51.8047,51.8604,7600.0
2012-01-31 14:00:00,55.83,56.27,55.8,56.23,24900.0,51.8604,52.2691,51.8326,52.232,24900.0
2012-01-31 14:30:00,56.27,56.27,56.0,56.21,12500.0,52.2691,52.2691,52.0183,52.2134,12500.0
2012-01-31 15:00:00,56.23,56.28,56.14,56.15,12300.0,52.232,52.2784,52.1484,52.1577,12300.0
2012-01-31 15:30:00,56.16,56.29,56.08,56.13,41900.0,52.167,52.2877,52.0927,52.1391,41900.0
2012-02-01 09:30:00,56.46,56.75,56.28,56.41,22600.0,52.4456,52.715,52.2784,52.3992,22600.0
2012-02-01 10:00:00,56.45,57.11,56.32,57.04,23000.0,52.4363,53.0494,52.3156,52.9844,23000.0
2012-02-01 10:30:00,57.13,57.24,57.02,57.19,13300.0,53.068,53.1702,52.9658,53.1237,13300.0
2012-02-01 11:00:00,57.19,57.28,57.12,57.12,10400.0,53.1237,53.2073,53.0587,53.0587,10400.0
2012-02-01 11:30:00,57.13,57.23,57.07,57.22,11700.0,53.068,53.1609,53.0123,53.1516,11700.0
2012-02-01 12:00:00,57.19,57.46,57.18,57.41,7800.0,53.1237,53.3745,53.1144,53.3281,7800.0
2012-02-01 12:30:00,57.41,57.51,57.34,57.51,8900.0,53.3281,53.421,53.2631,53.421,8900.0
2012-02-01 13:00:00,57.51,57.64,57.49,57.54,6600.0,53.421,53.5417,53.4024,53.4488,6600.0
2012-02-01 13:30:00,57.54,57.61,57.43,57.54,9800.0,53.4488,53.5139,53.3467,53.4488,9800.0
2012-02-01 14:00:00,57.54,57.58,57.39,57.39,10600.0,53.4488,53.486,53.3095,53.3095,10600.0
2012-02-01 14:30:00,57.4,57.42,57.19,57.2,14900.0,53.3188,53.3374,53.1237,53.133,14900.0
2012-02-01 15:00:00,57.2,57.22,57.05,57.06,14300.0,53.133,53.1516,52.9937,53.003,14300.0
2012-02-01 15:30:00,57.05,57.34,57.05,57.34,52300.0,52.9937,53.2631,52.9937,53.2631,52300.0
2012-02-02 09:30:00,57.3,57.42,56.72,56.98,19400.0,53.2259,53.3374,52.6872,52.9287,19400.0
2012-02-02 10:00:00,56.93,57.27,56.93,57.27,4300.0,52.8822,53.198,52.8822,53.198,4300.0
2012-02-02 10:30:00,57.28,57.38,57.22,57.22,3600.0,53.2073,53.3002,53.1516,53.1516,3600.0
2012-02-02 11:00:00,57.24,57.38,57.18,57.35,12400.0,53.1702,53.3002,53.1144,53.2724,12400.0
2012-02-02 11:30:00,57.35,57.59,57.35,57.54,5500.0,53.2724,53.4953,53.2724,53.4488,5500.0
2012-02-02 12:00:00,57.56,57.59,57.39,57.57,4800.0,53.4674,53.4953,53.3095,53.4767,4800.0
2012-02-02 12:30:00,57.57,57.71,57.51,57.71,7000.0,53.4767,53.6068,53.421,53.6068,7000.0
2012-02-02 13:00:00,57.71,57.81,57.69,57.79,1900.0,53.6068,53.6997,53.5882,53.6811,1900.0
2012-02-02 13:30:00,57.79,57.91,57.79,57.88,4500.0,53.6811,53.7925,53.6811,53.7647,4500.0
2012-02-02 14:00:00,57.82,57.88,57.81,57.82,2800.0,53.7089,53.7647,53.6997,53.7089,2800.0
2012-02-02 14:30:00,57.83,58.06,57.83,58.06,13100.0,53.7182,53.9319,53.7182,53.9319,13100.0
2012-02-02 15:00:00,58.07,58.15,58.05,58.07,7200.0,53.9412,54.0155,53.9226,53.9412,7200.0
2012-02-02 15:30:00,58.06,58.32,58.04,58.26,27800.0,53.9319,54.1734,53.9133,54.1177,27800.0
2012-02-03 09:30:00,58.98,59.09,58.79,58.83,8400.0,54.7865,54.8886,54.61,54.6471,8400.0
2012-02-03 10:00:00,58.86,59.12,58.86,59.11,13700.0,54.675,54.9165,54.675,54.9072,13700.0
2012-02-03 10:30:00,59.1,59.26,58.99,59.0,9200.0,54.8979,55.0466,54.7958,54.805,9200.0
2012-02-03 11:00:00,58.98,59.02,58.9,58.93,7700.0,54.7865,54.8236,54.7122,54.74,7700.0
2012-02-03 11:30:00,58.99,58.99,58.84,58.85,12400.0,54.7958,54.7958,54.6564,54.6657,12400.0
2012-02-03 12:00:00,58.84,58.94,58.83,58.86,6800.0,54.6564,54.7493,54.6471,54.675,6800.0
2012-02-03 12:30:00,58.88,59.0,58.81,58.81,7900.0,54.6936,54.805,54.6286,54.6286,7900.0
2012-02-03 13:00:00,58.81,58.84,58.7,58.72,3000.0,54.6286,54.6564,54.5264,54.545,3000.0
2012-02-03 13:30:00,58.76,58.76,58.68,58.73,1800.0,54.5821,54.5821,54.5078,54.5542,1800.0
2012-02-03 14:00:00,58.73,58.93,58.73,58.86,9200.0,54.5542,54.74,54.5542,54.675,9200.0
2012-02-03 14:30:00,58.86,58.86,58.77,58.8,8200.0,54.675,54.675,54.5914,54.6193,8200.0
2012-02-03 15:00:00,58.78,58.78,58.55,58.71,12400.0,54.6007,54.6007,54.387,54.5357,12400.0
2012-02-03 15:30:00,58.67,58.8,58.67,58.71,17200.0,54.4985,54.6193,54.4985,54.5357,17200.0
2012-02-06 09:30:00,58.32,58.49,58.2,58.39,16100.0,54.1734,54.3313,54.0619,54.2384,16100.0
2012-02-06 10:00:00,58.39,58.47,58.3,58.41,14400.0,54.2384,54.3127,54.1548,54.257,14400.0
2012-02-06 10:30:00,58.35,58.39,58.27,58.34,3600.0,54.2013,54.2384,54.1269,54.192,3600.0
2012-02-06 11:00:00,58.32,58.32,58.23,58.32,6500.0,54.1734,54.1734,54.0898,54.1734,6500.0
2012-02-06 11:30:00,58.32,58.4,58.32,58.4,3100.0,54.1734,54.2477,54.1734,54.2477,3100.0
2012-02-06 12:00:00,58.39,58.44,58.38,58.42,1000.0,54.2384,54.2849,54.2291,54.2663,1000.0
2012-02-06 12:30:00,58.39,58.5,58.39,58.4,4500.0,54.2384,54.3406,54.2384,54.2477,4500.0
2012-02-06 13:00:00,58.36,58.4,58.09,58.12,10100.0,54.2105,54.2477,53.9597,53.9876,10100.0
2012-02-06 13:30:00,58.11,58.19,57.94,57.94,10400.0,53.9783,54.0526,53.8204,53.8204,10400.0
2012-02-06 14:00:00,57.91,57.92,57.81,57.86,8100.0,53.7925,53.8018,53.6997,53.7461,8100.0
2012-02-06 14:30:00,57.85,58.0,57.83,57.95,7400.0,53.7368,53.8761,53.7182,53.8297,7400.0
2012-02-06 15:00:00,57.94,57.98,57.91,57.94,8000.0,53.8204,53.8576,53.7925,53.8204,8000.0
2012-02-06 15:30:00,57.91,57.99,57.82,57.92,41700.0,53.7925,53.8669,53.7089,53.8018,41700.0
2012-02-07 09:30:00,57.9,57.96,57.78,57.89,6500.0,53.7833,53.839,53.6718,53.774,6500.0
2012-02-07 10:00:00,57.91,57.91,57.62,57.64,7500.0,53.7925,53.7925,53.5232,53.5417,7500.0
2012-02-07 10:30:00,57.66,57.91,57.66,57.91,4800.0,53.5603,53.7925,53.5603,53.7925,4800.0
2012-02-07 11:00:00,57.96,58.09,57.96,58.07,3400.0,53.839,53.9597,53.839,53.9412,3400.0
2012-02-07 11:30:00,58.14,58.14,57.83,57.84,5300.0,54.0062,54.0062,53.7182,53.7275,5300.0
2012-02-07 12:00:00,57.86,57.87,57.75,57.76,16900.0,53.7461,53.7554,53.6439,53.6532,16900.0
2012-02-07 12:30:00,57.75,57.9,57.75,57.81,3200.0,53.6439,53.7833,53.6439,53.6997,3200.0
2012-02-07 13:00:00,57.82,57.88,57.76,57.83,6200.0,53.7089,53.7647,53.6532,53.7182,6200.0
2012-02-07 13:30:00,57.83,57.87,57.79,57.84,3100.0,53.7182,53.7554,53.6811,53.7275,3100.0
2012-02-07 14:00:00,57.82,57.85,57.77,57.77,4800.0,53.7089,53.7368,53.6625,53.6625,4800.0
2012-02-07 14:30:00,57.77,57.84,57.72,57.75,6200.0,53.6625,53.7275,53.6161,53.6439,6200.0
2012-02-07 15:00:00,57.75,57.98,57.75,57.98,4800.0,53.6439,53.8576,53.6439,53.8576,4800.0
2012-02-07 15:30:00,57.96,57.99,57.9,57.96,22200.0,53.839,53.8669,53.7833,53.839,22200.0
2012-02-08 09:30:00,58.18,58.77,58.14,58.65,5700.0,54.0433,54.5914,54.0062,54.4799,5700.0
2012-02-08 10:00:00,58.63,58.65,58.56,58.64,2800.0,54.4613,54.4799,54.3963,54.4706,2800.0
2012-02-08 10:30:00,58.64,58.65,58.39,58.4,11000.0,54.4706,54.4799,54.2384,54.2477,11000.0
2012-02-08 11:00:00,58.45,58.45,58.05,58.05,7900.0,54.2941,54.2941,53.9226,53.9226,7900.0
2012-02-08 11:30:00,58.12,58.12,57.91,58.01,1800.0,53.9876,53.9876,53.7925,53.8854,1800.0
2012-02-08 12:00:00,57.97,58.02,57.94,58.02,1900.0,53.8483,53.8947,53.8204,53.8947,1900.0
2012-02-08 12:30:00,58.08,58.19,58.04,58.19,4100.0,53.9505,54.0526,53.9133,54.0526,4100.0
2012-02-08 13:00:00,58.2,58.22,58.06,58.08,2400.0,54.0619,54.0805,53.9319,53.9505,2400.0
2012-02-08 13:30:00,58.13,58.2,58.11,58.15,2700.0,53.9969,54.0619,53.9783,54.0155,2700.0
2012-02-08 14:00:00,58.15,58.17,58.04,58.13,5700.0,54.0155,54.0341,53.9133,53.9969,5700.0
2012-02-08 14:30:00,58.14,58.43,58.14,58.4,4400.0,54.0062,54.2756,54.0062,54.2477,4400.0
2012-02-08 15:00:00,58.37,58.37,58.22,58.32,6900.0,54.2198,54.2198,54.0805,54.1734,6900.0
2012-02-08 15:30:00,58.31,58.39,58.21,58.39,17500.0,54.1641,54.2384,54.0712,54.2384,17500.0
2012-02-09 09:30:00,58.45,58.96,58.42,58.45,6600.0,54.2941,54.7679,54.2663,54.2941,6600.0
2012-02-09 10:00:00,58.43,58.43,57.59,57.6,29000.0,54.2756,54.2756,53.4953,53.5046,29000.0
2012-02-09 10:30:00,57.6,57.74,57.36,57.58,29900.0,53.5046,53.6346,53.2816,53.486,29900.0
2012-02-09 11:00:00,57.59,57.82,57.53,57.72,9500.0,53.4953,53.7089,53.4396,53.6161,9500.0
2012-02-09 11:30:00,57.68,57.79,57.44,57.72,11700.0,53.5789,53.6811,53.356,53.6161,11700.0
2012-02-09 12:00:00,57.73,57.79,57.55,57.55,6400.0,53.6253,53.6811,53.4581,53.4581,6400.0
2012-02-09 12:30:00,57.62,57.68,57.58,57.67,5700.0,53.5232,53.5789,53.486,53.5696,5700.0
2012-02-09 13:00:00,57.63,57.73,57.47,57.73,17000.0,53.5325,53.6253,53.3838,53.6253,17000.0
2012-02-09 13:30:00,57.71,57.77,57.7,57.75,3100.0,53.6068,53.6625,53.5975,53.6439,3100.0
2012-02-09 14:00:00,57.73,57.81,57.73,57.81,2100.0,53.6253,53.6997,53.6253,53.6997,2100.0
2012-02-09 14:30:00,57.76,57.8,57.65,57.68,8500.0,53.6532,53.6904,53.551,53.5789,8500.0
2012-02-09 15:00:00,57.66,57.83,57.64,57.78,8300.0,53.5603,53.7182,53.5417,53.6718,8300.0
2012-02-09 15:30:00,57.78,57.83,57.67,57.71,25200.0,53.6718,53.7182,53.5696,53.6068,25200.0
2012-02-10 09:30:00,57.22,57.86,56.95,57.6,18400.0,53.1516,53.7461,52.9008,53.5046,18400.0
2012-02-10 10:00:00,57.6,57.61,57.41,57.5,9500.0,53.5046,53.5139,53.3281,53.4117,9500.0
2012-02-10 10:30:00,57.49,57.7,57.39,57.7,7600.0,53.4024,53.5975,53.3095,53.5975,7600.0
2012-02-10 11:00:00,57.71,57.96,57.71,57.79,4500.0,53.6068,53.839,53.6068,53.6811,4500.0
2012-02-10 11:30:00,57.76,57.76,57.59,57.65,4600.0,53.6532,53.6532,53.4953,53.551,4600.0
2012-02-10 12:00:00,57.68,57.7,57.51,57.51,8900.0,53.5789,53.5975,53.421,53.421,8900.0
2012-02-10 12:30:00,57.51,57.59,57.5,57.56,5400.0,53.421,53.4953,53.4117,53.4674,5400.0
2012-02-10 13:00:00,57.59,57.59,57.48,57.49,4100.0,53.4953,53.4953,53.3931,53.4024,4100.0
2012-02-10 13:30:00,57.48,57.55,57.35,57.5,24900.0,53.3931,53.4581,53.2724,53.4117,24900.0
2012-02-10 14:00:00,57.51,57.54,57.3,57.48,46700.0,53.421,53.4488,53.2259,53.3931,46700.0
2012-02-10 14:30:00,57.44,57.5,57.43,57.43,11400.0,53.356,53.4117,53.3467,53.3467,11400.0
2012-02-10 15:00:00,57.45,57.45,57.26,57.31,14400.0,53.3652,53.3652,53.1888,53.2352,14400.0
2012-02-10 15:30:00,57.33,57.53,57.27,57.47,40600.0,53.2538,53.4396,53.198,53.3838,40600.0
2012-02-13 09:30:00,57.91,57.91,57.03,57.31,100600.0,53.7925,53.7925,52.9751,53.2352,100600.0
2012-02-13 10:00:00,57.34,57.39,56.72,56.76,7700.0,53.2631,53.3095,52.6872,52.7243,7700.0
2012-02-13 10:30:00,56.77,56.78,56.46,56.58,15600.0,52.7336,52.7429,52.4456,52.5571,15600.0
2012-02-13 11:00:00,56.58,56.82,56.58,56.77,16400.0,52.5571,52.78,52.5571,52.7336,16400.0
2012-02-13 11:30:00,56.81,57.02,56.69,57.0,27000.0,52.7708,52.9658,52.6593,52.9472,27000.0
2012-02-13 12:00:00,56.94,57.23,56.94,57.16,18100.0,52.8915,53.1609,52.8915,53.0959,18100.0
2012-02-13 12:30:00,57.19,57.31,57.12,57.2,17600.0,53.1237,53.2352,53.0587,53.133,17600.0
2012-02-13 13:00:00,57.22,57.38,57.17,57.21,14900.0,53.1516,53.3002,53.1052,53.1423,14900.0
2012-02-13 13:30:00,57.21,57.28,57.16,57.21,12800.0,53.1423,53.2073,53.0959,53.1423,12800.0
2012-02-13 14:00:00,57.21,57.4,57.05,57.4,19200.0,53.1423,53.3188,52.9937,53.3188,19200.0
2012-02-13 14:30:00,57.39,57.67,57.39,57.55,19700.0,53.3095,53.5696,53.3095,53.4581,19700.0
2012-02-13 15:00:00,57.53,57.58,57.34,57.42,29000.0,53.4396,53.486,53.2631,53.3374,29000.0
2012-02-13 15:30:00,57.41,57.41,56.97,57.23,55500.0,53.3281,53.3281,52.9194,53.1609,55500.0
2012-02-14 09:30:00,57.14,57.25,56.91,56.91,4600.0,53.0773,53.1795,52.8636,52.8636,4600.0
2012-02-14 10:00:00,56.87,56.91,56.41,56.51,42700.0,52.8265,52.8636,52.3992,52.4921,42700.0
2012-02-14 10:30:00,56.51,57.17,56.39,57.17,50700.0,52.4921,53.1052,52.3806,53.1052,50700.0
2012-02-14 11:00:00,57.18,57.23,56.97,56.98,7600.0,53.1144,53.1609,52.9194,52.9287,7600.0
2012-02-14 11:30:00,56.99,57.04,56.94,56.94,7800.0,52.938,52.9844,52.8915,52.8915,7800.0
2012-02-14 12:00:00,56.93,57.02,56.88,56.98,5900.0,52.8822,52.9658,52.8358,52.9287,5900.0
2012-02-14 12:30:00,57.01,57.02,56.87,56.94,5600.0,52.9565,52.9658,52.8265,52.8915,5600.0
2012-02-14 13:00:00,56.88,56.88,56.77,56.82,1600.0,52.8358,52.8358,52.7336,52.78,1600.0
2012-02-14 13:30:00,56.85,56.94,56.84,56.92,4200.0,52.8079,52.8915,52.7986,52.8729,4200.0
2012-02-14 14:00:00,56.92,57.02,56.91,57.02,6000.0,52.8729,52.9658,52.8636,52.9658,6000.0
2012-02-14 14:30:00,57.0,57.0,56.81,56.85,16800.0,52.9472,52.9472,52.7708,52.8079,16800.0
2012-02-14 15:00:00,56.86,57.61,56.7,57.54,53600.0,52.8172,53.5139,52.6686,53.4488,53600.0
2012-02-14 15:30:00,57.54,58.69,57.49,58.38,97500.0,53.4488,54.5171,53.4024,54.2291,97500.0
2012-02-15 09:30:00,58.98,60.23,58.98,59.98,51200.0,54.7865,55.9476,54.7865,55.7154,51200.0
2012-02-15 10:00:00,59.98,60.07,59.26,59.34,54800.0,55.7154,55.799,55.0466,55.1209,54800.0
2012-02-15 10:30:00,59.35,61.19,59.34,60.65,55100.0,55.1302,56.8393,55.1209,56.3377,55100.0
2012-02-15 11:00:00,60.65,60.87,60.3,60.59,28400.0,56.3377,56.5421,56.0126,56.282,28400.0
2012-02-15 11:30:00,60.58,61.53,60.43,61.43,45400.0,56.2727,57.1552,56.1334,57.0623,45400.0
2012-02-15 12:00:00,61.39,61.41,61.15,61.34,43300.0,57.0251,57.0437,56.8022,56.9787,43300.0
2012-02-15 12:30:00,61.34,61.43,61.22,61.34,29500.0,56.9787,57.0623,56.8672,56.9787,29500.0
2012-02-15 13:00:00,61.31,61.32,61.09,61.21,34500.0,56.9508,56.9601,56.7464,56.8579,34500.0
2012-02-15 13:30:00,61.21,61.24,61.09,61.2,24900.0,56.8579,56.8858,56.7464,56.8486,24900.0
2012-02-15 14:00:00,61.22,62.18,61.2,62.17,65300.0,56.8672,57.7589,56.8486,57.7497,65300.0
2012-02-15 14:30:00,62.17,62.6,61.91,62.11,62000.0,57.7497,58.1491,57.5081,57.6939,62000.0
2012-02-15 15:00:00,62.12,62.46,62.11,62.13,78400.0,57.7032,58.019,57.6939,57.7125,78400.0
2012-02-15 15:30:00,62.17,62.7,62.15,62.7,117600.0,57.7497,58.242,57.7311,58.242,117600.0
2012-02-16 09:30:00,62.68,66.0,61.51,64.1,157700.0,58.2234,61.3073,57.1366,59.5424,157700.0
2012-02-16 10:00:00,64.11,64.11,62.89,63.29,72900.0,59.5517,59.5517,58.4185,58.79,72900.0
2012-02-16 10:30:00,63.28,63.5,63.26,63.41,27500.0,58.7807,58.9851,58.7622,58.9015,27500.0
2012-02-16 11:00:00,63.35,63.47,63.25,63.3,32400.0,58.8458,58.9572,58.7529,58.7993,32400.0
2012-02-16 11:30:00,63.35,63.92,63.29,63.78,37500.0,58.8458,59.3752,58.79,59.2452,37500.0
2012-02-16 12:00:00,63.8,64.19,63.62,64.1,51400.0,59.2638,59.626,59.0966,59.5424,51400.0
2012-02-16 12:30:00,64.07,64.67,63.91,64.31,26900.0,59.5146,60.0719,59.3659,59.7375,26900.0
2012-02-16 13:00:00,64.34,64.38,63.66,63.86,67800.0,59.7654,59.8025,59.1337,59.3195,67800.0
2012-02-16 13:30:00,63.86,63.88,63.72,63.75,21400.0,59.3195,59.3381,59.1894,59.2173,21400.0
2012-02-16 14:00:00,63.76,63.9,63.74,63.88,14000.0,59.2266,59.3566,59.208,59.3381,14000.0
2012-02-16 14:30:00,63.88,63.92,63.73,63.8,17500.0,59.3381,59.3752,59.1987,59.2638,17500.0
2012-02-16 15:00:00,63.77,63.85,63.67,63.69,29900.0,59.2359,59.3102,59.143,59.1616,29900.0
2012-02-16 15:30:00,63.68,63.88,63.64,63.86,50700.0,59.1523,59.3381,59.1151,59.3195,50700.0
2012-02-17 09:30:00,63.92,64.32,62.94,63.46,25100.0,59.3752,59.7468,58.4649,58.9479,25100.0
2012-02-17 10:00:00,63.4,63.56,63.26,63.3,17900.0,58.8922,59.0408,58.7622,58.7993,17900.0
2012-02-17 10:30:00,63.3,63.3,62.8,62.92,15900.0,58.7993,58.7993,58.3349,58.4463,15900.0
2012-02-17 11:00:00,62.91,62.92,62.68,62.84,10800.0,58.437,58.4463,58.2234,58.372,10800.0
2012-02-17 11:30:00,62.85,62.9,62.75,62.8,6400.0,58.3813,58.4277,58.2884,58.3349,6400.0
2012-02-17 12:00:00,62.8,62.8,62.6,62.6,5400.0,58.3349,58.3349,58.1491,58.1491,5400.0
2012-02-17 12:30:00,62.6,62.73,62.6,62.68,5500.0,58.1491,58.2698,58.1491,58.2234,5500.0
2012-02-17 13:00:00,62.68,62.85,62.68,62.75,12800.0,58.2234,58.3813,58.2234,58.2884,12800.0
2012-02-17 13:30:00,62.75,62.76,62.61,62.64,9000.0,58.2884,58.2977,58.1584,58.1862,9000.0
2012-02-17 14:00:00,62.67,62.82,62.63,62.63,15200.0,58.2141,58.3534,58.1769,58.1769,15200.0
2012-02-17 14:30:00,62.64,62.64,62.49,62.51,9700.0,58.1862,58.1862,58.0469,58.0655,9700.0
2012-02-17 15:00:00,62.52,62.69,62.52,62.62,10900.0,58.0748,58.2327,58.0748,58.1677,10900.0
2012-02-17 15:30:00,62.64,62.68,62.4,62.65,32100.0,58.1862,58.2234,57.9633,58.1955,32100.0
2012-02-21 09:30:00,62.57,62.95,62.14,62.25,14200.0,58.1212,58.4742,57.7218,57.824,14200.0
2012-02-21 10:00:00,62.19,62.85,62.19,62.85,19100.0,57.7682,58.3813,57.7682,58.3813,19100.0
2012-02-21 10:30:00,62.85,63.14,62.81,63.01,33600.0,58.3813,58.6507,58.3441,58.5299,33600.0
2012-02-21 11:00:00,63.04,63.34,63.0,63.13,16600.0,58.5578,58.8365,58.5206,58.6414,16600.0
2012-02-21 11:30:00,63.12,63.12,62.95,62.95,4300.0,58.6321,58.6321,58.4742,58.4742,4300.0
2012-02-21 12:00:00,62.93,62.93,62.69,62.78,18300.0,58.4556,58.4556,58.2327,58.3163,18300.0
2012-02-21 12:30:00,62.73,63.05,62.73,62.91,10200.0,58.2698,58.5671,58.2698,58.437,10200.0
2012-02-21 13:00:00,62.91,62.92,62.8,62.87,5400.0,58.437,58.4463,58.3349,58.3999,5400.0
2012-02-21 13:30:00,62.87,62.88,62.65,62.65,6700.0,58.3999,58.4092,58.1955,58.1955,6700.0
2012-02-21 14:00:00,62.68,62.68,62.18,62.31,15500.0,58.2234,58.2234,57.7589,57.8797,15500.0
2012-02-21 14:30:00,62.31,62.32,62.07,62.13,12400.0,57.8797,57.889,57.6568,57.7125,12400.0
2012-02-21 15:00:00,62.13,62.3,62.09,62.27,22200.0,57.7125,57.8704,57.6753,57.8425,22200.0
2012-02-21 15:30:00,62.32,62.7,62.32,62.63,27900.0,57.889,58.242,57.889,58.1769,27900.0
2012-02-22 09:30:00,62.62,62.75,62.54,62.54,14700.0,58.1677,58.2884,58.0933,58.0933,14700.0
2012-02-22 10:00:00,62.56,62.75,62.44,62.7,11800.0,58.1119,58.2884,58.0005,58.242,11800.0
2012-02-22 10:30:00,62.68,62.75,62.55,62.65,6200.0,58.2234,58.2884,58.1026,58.1955,6200.0
2012-02-22 11:00:00,62.67,62.75,62.65,62.72,4500.0,58.2141,58.2884,58.1955,58.2605,4500.0
2012-02-22 11:30:00,62.71,62.71,62.3,62.44,9700.0,58.2513,58.2513,57.8704,58.0005,9700.0
2012-02-22 12:00:00,62.41,62.7,62.39,62.69,5400.0,57.9726,58.242,57.954,58.2327,5400.0
2012-02-22 12:30:00,62.7,62.76,62.66,62.68,6100.0,58.242,58.2977,58.2048,58.2234,6100.0
2012-02-22 13:00:00,62.73,62.77,62.61,62.73,10900.0,58.2698,58.307,58.1584,58.2698,10900.0
2012-02-22 13:30:00,62.72,62.73,62.61,62.67,5700.0,58.2605,58.2698,58.1584,58.2141,5700.0
2012-02-22 14:00:00,62.67,62.7,62.46,62.46,6000.0,58.2141,58.242,58.019,58.019,6000.0
2012-02-22 14:30:00,62.46,62.5,62.23,62.25,12000.0,58.019,58.0562,57.8054,57.824,12000.0
2012-02-22 15:00:00,62.23,62.36,62.19,62.34,20100.0,57.8054,57.9261,57.7682,57.9076,20100.0
2012-02-22 15:30:00,62.34,62.38,62.19,62.24,24800.0,57.9076,57.9447,57.7682,57.8147,24800.0
2012-02-23 09:30:00,62.17,62.5,62.08,62.45,30300.0,57.8975,58.2048,57.8137,58.1582,30300.0
2012-02-23 10:00:00,62.44,62.5,62.36,62.41,7000.0,58.1489,58.2048,58.0744,58.121,7000.0
2012-02-23 10:30:00,62.49,62.5,62.28,62.5,9100.0,58.1955,58.2048,57.9999,58.2048,9100.0
2012-02-23 11:00:00,62.5,62.64,62.45,62.6,16400.0,58.2048,58.3352,58.1582,58.2979,16400.0
2012-02-23 11:30:00,62.65,62.65,62.22,62.22,64200.0,58.3445,58.3445,57.9441,57.9441,64200.0
2012-02-23 12:00:00,62.24,62.54,62.24,62.34,22000.0,57.9627,58.2421,57.9627,58.0558,22000.0
2012-02-23 12:30:00,62.39,62.59,62.27,62.35,16200.0,58.1024,58.2886,57.9906,58.0651,16200.0
2012-02-23 13:00:00,62.4,62.53,62.38,62.49,4200.0,58.1117,58.2328,58.0931,58.1955,4200.0
2012-02-23 13:30:00,62.53,62.58,62.44,62.46,12200.0,58.2328,58.2793,58.1489,58.1676,12200.0
2012-02-23 14:00:00,62.5,62.5,62.32,62.43,15900.0,58.2048,58.2048,58.0372,58.1396,15900.0
2012-02-23 14:30:00,62.38,62.5,62.38,62.49,7400.0,58.0931,58.2048,58.0931,58.1955,7400.0
2012-02-23 15:00:00,62.49,62.62,62.44,62.48,25600.0,58.1955,58.3166,58.1489,58.1862,25600.0
2012-02-23 15:30:00,62.47,62.52,62.44,62.5,33700.0,58.1769,58.2234,58.1489,58.2048,33700.0
2012-02-24 09:30:00,62.5,62.5,62.25,62.27,9100.0,58.2048,58.2048,57.972,57.9906,9100.0
2012-02-24 10:00:00,62.35,62.49,62.26,62.32,18700.0,58.0651,58.1955,57.9813,58.0372,18700.0
2012-02-24 10:30:00,62.37,62.47,62.27,62.44,14500.0,58.0837,58.1769,57.9906,58.1489,14500.0
2012-02-24 11:00:00,62.49,62.5,62.45,62.5,10700.0,58.1955,58.2048,58.1582,58.2048,10700.0
2012-02-24 11:30:00,62.5,62.5,62.37,62.5,7300.0,58.2048,58.2048,58.0837,58.2048,7300.0
2012-02-24 12:00:00,62.52,62.56,62.44,62.52,6300.0,58.2234,58.2607,58.1489,58.2234,6300.0
2012-02-24 12:30:00,62.49,62.55,62.23,62.29,18900.0,58.1955,58.2514,57.9534,58.0092,18900.0
2012-02-24 13:00:00,62.32,62.37,62.28,62.28,1900.0,58.0372,58.0837,57.9999,57.9999,1900.0
2012-02-24 13:30:00,62.26,62.34,62.23,62.24,4000.0,57.9813,58.0558,57.9534,57.9627,4000.0
2012-02-24 14:00:00,62.3,62.4,62.28,62.32,4600.0,58.0186,58.1117,57.9999,58.0372,4600.0
2012-02-24 14:30:00,62.31,62.48,62.26,62.48,8900.0,58.0279,58.1862,57.9813,58.1862,8900.0
2012-02-24 15:00:00,62.49,62.5,62.36,62.37,28400.0,58.1955,58.2048,58.0744,58.0837,28400.0
2012-02-24 15:30:00,62.41,62.47,62.36,62.38,19900.0,58.121,58.1769,58.0744,58.0931,19900.0
2012-02-27 09:30:00,62.35,62.35,61.73,62.17,14200.0,58.0651,58.0651,57.4877,57.8975,14200.0
2012-02-27 10:00:00,62.24,62.49,62.19,62.31,19900.0,57.9627,58.1955,57.9161,58.0279,19900.0
2012-02-27 10:30:00,62.3,62.5,62.3,62.38,11800.0,58.0186,58.2048,58.0186,58.0931,11800.0
2012-02-27 11:00:00,62.37,62.58,62.33,62.44,11100.0,58.0837,58.2793,58.0465,58.1489,11100.0
2012-02-27 11:30:00,62.45,62.47,62.32,62.39,4600.0,58.1582,58.1769,58.0372,58.1024,4600.0
2012-02-27 12:00:00,62.41,62.53,62.34,62.42,8900.0,58.121,58.2328,58.0558,58.1303,8900.0
2012-02-27 12:30:00,62.39,62.63,62.38,62.48,7100.0,58.1024,58.3259,58.0931,58.1862,7100.0
2012-02-27 13:00:00,62.51,62.51,62.38,62.42,21200.0,58.2141,58.2141,58.0931,58.1303,21200.0
2012-02-27 13:30:00,62.36,62.55,62.36,62.42,16300.0,58.0744,58.2514,58.0744,58.1303,16300.0
2012-02-27 14:00:00,62.5,62.6,62.46,62.48,5000.0,58.2048,58.2979,58.1676,58.1862,5000.0
2012-02-27 14:30:00,62.49,62.5,62.43,62.47,5700.0,58.1955,58.2048,58.1396,58.1769,5700.0
2012-02-27 15:00:00,62.48,62.5,62.39,62.49,14800.0,58.1862,58.2048,58.1024,58.1955,14800.0
2012-02-27 15:30:00,62.49,62.5,62.4,62.42,13700.0,58.1955,58.2048,58.1117,58.1303,13700.0
2012-02-28 09:30:00,62.67,62.91,62.31,62.5,20600.0,58.3631,58.5866,58.0279,58.2048,20600.0
2012-02-28 10:00:00,62.5,62.65,62.44,62.49,16700.0,58.2048,58.3445,58.1489,58.1955,16700.0
2012-02-28 10:30:00,62.47,62.54,62.38,62.45,6000.0,58.1769,58.2421,58.0931,58.1582,6000.0
2012-02-28 11:00:00,62.46,62.5,62.27,62.4,9700.0,58.1676,58.2048,57.9906,58.1117,9700.0
2012-02-28 11:30:00,62.4,62.47,62.4,62.47,5600.0,58.1117,58.1769,58.1117,58.1769,5600.0
2012-02-28 12:00:00,62.47,62.49,62.4,62.44,5300.0,58.1769,58.1955,58.1117,58.1489,5300.0
2012-02-28 12:30:00,62.45,62.5,62.41,62.48,30900.0,58.1582,58.2048,58.121,58.1862,30900.0
2012-02-28 13:00:00,62.43,62.46,62.39,62.4,5800.0,58.1396,58.1676,58.1024,58.1117,5800.0
2012-02-28 13:30:00,62.4,62.42,62.17,62.19,12200.0,58.1117,58.1303,57.8975,57.9161,12200.0
2012-02-28 14:00:00,62.15,62.41,62.15,62.38,20300.0,57.8789,58.121,57.8789,58.0931,20300.0
2012-02-28 14:30:00,62.38,62.49,62.36,62.48,11500.0,58.0931,58.1955,58.0744,58.1862,11500.0
2012-02-28 15:00:00,62.44,62.48,62.34,62.46,12700.0,58.1489,58.1862,58.0558,58.1676,12700.0
2012-02-28 15:30:00,62.43,62.49,62.4,62.46,16900.0,58.1396,58.1955,58.1117,58.1676,16900.0
2012-02-29 09:30:00,62.7,62.75,62.34,62.68,14700.0,58.3911,58.4376,58.0558,58.3724,14700.0
2012-02-29 10:00:00,62.67,62.69,62.43,62.44,9900.0,58.3631,58.3818,58.1396,58.1489,9900.0
2012-02-29 10:30:00,62.44,62.44,62.02,62.13,12200.0,58.1489,58.1489,57.7578,57.8602,12200.0
2012-02-29 11:00:00,62.14,62.14,61.53,61.53,9600.0,57.8696,57.8696,57.3015,57.3015,9600.0
2012-02-29 11:30:00,61.55,62.23,61.55,62.18,9000.0,57.3201,57.9534,57.3201,57.9068,9000.0
2012-02-29 12:00:00,62.14,62.28,62.09,62.26,4900.0,57.8696,57.9999,57.823,57.9813,4900.0
2012-02-29 12:30:00,62.25,62.31,62.17,62.2,6900.0,57.972,58.0279,57.8975,57.9254,6900.0
2012-02-29 13:00:00,62.21,62.4,62.21,62.29,6900.0,57.9347,58.1117,57.9347,58.0092,6900.0
2012-02-29 13:30:00,62.26,62.32,62.14,62.25,5300.0,57.9813,58.0372,57.8696,57.972,5300.0
2012-02-29 14:00:00,62.25,62.3,62.15,62.3,7300.0,57.972,58.0186,57.8789,58.0186,7300.0
2012-02-29 14:30:00,62.24,62.25,61.94,62.02,11600.0,57.9627,57.972,57.6833,57.7578,11600.0
2012-02-29 15:00:00,62.03,62.09,61.9,62.05,11400.0,57.7671,57.823,57.646,57.7857,11400.0
2012-02-29 15:30:00,62.04,62.08,61.82,61.83,34000.0,57.7764,57.8137,57.5715,57.5809,34000.0
2012-03-01 09:30:00,61.46,61.86,61.46,61.85,26800.0,57.2363,57.6088,57.2363,57.5995,26800.0
2012-03-01 10:00:00,61.79,61.91,61.75,61.86,18100.0,57.5436,57.6554,57.5064,57.6088,18100.0
2012-03-01 10:30:00,61.89,62.0,61.79,62.0,11000.0,57.6367,57.7392,57.5436,57.7392,11000.0
2012-03-01 11:00:00,62.0,62.09,61.86,62.06,26800.0,57.7392,57.823,57.6088,57.7951,26800.0
2012-03-01 11:30:00,62.08,62.29,62.05,62.25,9500.0,57.8137,58.0092,57.7857,57.972,9500.0
2012-03-01 12:00:00,62.23,62.35,62.23,62.32,10500.0,57.9534,58.0651,57.9534,58.0372,10500.0
2012-03-01 12:30:00,62.32,62.32,62.18,62.31,6600.0,58.0372,58.0372,57.9068,58.0279,6600.0
2012-03-01 13:00:00,62.33,62.45,62.27,62.45,7900.0,58.0465,58.1582,57.9906,58.1582,7900.0
2012-03-01 13:30:00,62.43,62.45,62.04,62.1,12100.0,58.1396,58.1582,57.7764,57.8323,12100.0
2012-03-01 14:00:00,62.12,62.27,62.12,62.27,13400.0,57.8509,57.9906,57.8509,57.9906,13400.0
2012-03-01 14:30:00,62.28,62.32,62.17,62.21,15600.0,57.9999,58.0372,57.8975,57.9347,15600.0
2012-03-01 15:00:00,62.2,62.21,62.01,62.15,72300.0,57.9254,57.9347,57.7485,57.8789,72300.0
2012-03-01 15:30:00,62.18,62.29,62.13,62.17,33700.0,57.9068,58.0092,57.8602,57.8975,33700.0
2012-03-02 09:30:00,62.03,62.17,61.7,61.87,8200.0,57.7671,57.8975,57.4598,57.6181,8200.0
2012-03-02 10:00:00,61.88,62.19,61.78,62.1,8000.0,57.6274,57.9161,57.5343,57.8323,8000.0
2012-03-02 10:30:00,62.11,62.24,62.03,62.23,6700.0,57.8416,57.9627,57.7671,57.9534,6700.0
2012-03-02 11:00:00,62.2,62.21,62.01,62.11,20800.0,57.9254,57.9347,57.7485,57.8416,20800.0
2012-03-02 11:30:00,62.04,62.04,61.57,61.75,11800.0,57.7764,57.7764,57.3387,57.5064,11800.0
2012-03-02 12:00:00,61.76,61.9,61.57,61.68,7600.0,57.5157,57.646,57.3387,57.4412,7600.0
2012-03-02 12:30:00,61.69,61.87,61.68,61.79,9700.0,57.4505,57.6181,57.4412,57.5436,9700.0
2012-03-02 13:00:00,61.81,61.81,61.41,61.62,11300.0,57.5622,57.5622,57.1897,57.3853,11300.0
2012-03-02 13:30:00,61.62,61.81,61.62,61.75,24000.0,57.3853,57.5622,57.3853,57.5064,24000.0
2012-03-02 14:00:00,61.76,61.85,61.5,61.52,29500.0,57.5157,57.5995,57.2735,57.2922,29500.0
2012-03-02 14:30:00,61.5,61.5,61.34,61.41,12500.0,57.2735,57.2735,57.1245,57.1897,12500.0
2012-03-02 15:00:00,61.47,61.47,61.16,61.3,14900.0,57.2456,57.2456,56.9569,57.0873,14900.0
2012-03-02 15:30:00,61.35,61.46,61.01,61.22,28600.0,57.1338,57.2363,56.8172,57.0128,28600.0
2012-03-05 09:30:00,61.05,61.55,61.05,61.22,6200.0,56.8545,57.3201,56.8545,57.0128,6200.0
2012-03-05 10:00:00,61.22,61.22,60.79,60.87,7600.0,57.0128,57.0128,56.6123,56.6868,7600.0
2012-03-05 10:30:00,60.9,61.34,60.9,61.31,4200.0,56.7148,57.1245,56.7148,57.0966,4200.0
2012-03-05 11:00:00,61.37,61.51,61.19,61.19,8400.0,57.1525,57.2828,56.9848,56.9848,8400.0
2012-03-05 11:30:00,61.18,61.36,61.18,61.29,6100.0,56.9755,57.1432,56.9755,57.078,6100.0
2012-03-05 12:00:00,61.3,61.31,61.06,61.08,9100.0,57.0873,57.0966,56.8638,56.8824,9100.0
2012-03-05 12:30:00,61.13,61.4,61.09,61.4,8900.0,56.929,57.1804,56.8917,57.1804,8900.0
2012-03-05 13:00:00,61.37,61.71,61.33,61.71,11500.0,57.1525,57.4691,57.1152,57.4691,11500.0
2012-03-05 13:30:00,61.66,61.77,61.6,61.63,29800.0,57.4225,57.525,57.3667,57.3946,29800.0
2012-03-05 14:00:00,61.61,61.64,61.44,61.58,10400.0,57.376,57.4039,57.2177,57.348,10400.0
2012-03-05 14:30:00,61.6,61.6,61.34,61.56,19800.0,57.3667,57.3667,57.1245,57.3294,19800.0
2012-03-05 15:00:00,61.56,61.56,61.22,61.3,22900.0,57.3294,57.3294,57.0128,57.0873,22900.0
2012-03-05 15:30:00,61.29,61.46,61.24,61.33,12700.0,57.078,57.2363,57.0314,57.1152,12700.0
2012-03-06 09:30:00,60.94,61.39,60.94,61.17,10100.0,56.752,57.1711,56.752,56.9662,10100.0
2012-03-06 10:00:00,61.08,61.18,60.87,61.04,14400.0,56.8824,56.9755,56.6868,56.8451,14400.0
2012-03-06 10:30:00,61.07,61.17,60.98,61.0,5900.0,56.8731,56.9662,56.7893,56.8079,5900.0
2012-03-06 11:00:00,60.98,61.1,60.95,61.06,8100.0,56.7893,56.901,56.7613,56.8638,8100.0
2012-03-06 11:30:00,61.05,61.1,60.94,61.02,6000.0,56.8545,56.901,56.752,56.8265,6000.0
2012-03-06 12:00:00,61.02,61.05,60.67,60.67,6100.0,56.8265,56.8545,56.5006,56.5006,6100.0
2012-03-06 12:30:00,60.67,60.83,60.67,60.77,4500.0,56.5006,56.6496,56.5006,56.5937,4500.0
2012-03-06 13:00:00,60.73,60.73,60.57,60.69,10600.0,56.5565,56.5565,56.4074,56.5192,10600.0
2012-03-06 13:30:00,60.73,60.77,60.65,60.74,7300.0,56.5565,56.5937,56.482,56.5658,7300.0
2012-03-06 14:00:00,60.72,60.75,60.62,60.67,8900.0,56.5471,56.5751,56.454,56.5006,8900.0
2012-03-06 14:30:00,60.69,60.74,60.58,60.73,16500.0,56.5192,56.5658,56.4168,56.5565,16500.0
2012-03-06 15:00:00,60.78,60.84,60.6,60.66,11500.0,56.603,56.6589,56.4354,56.4913,11500.0
2012-03-06 15:30:00,60.67,60.8,60.61,60.72,28300.0,56.5006,56.6216,56.4447,56.5471,28300.0
2012-03-07 09:30:00,60.9,60.93,60.65,60.68,3400.0,56.7148,56.7427,56.482,56.5099,3400.0
2012-03-07 10:00:00,60.76,60.81,60.58,60.62,5700.0,56.5844,56.631,56.4168,56.454,5700.0
2012-03-07 10:30:00,60.66,60.69,60.47,60.63,13900.0,56.4913,56.5192,56.3143,56.4633,13900.0
2012-03-07 11:00:00,60.64,60.65,60.5,60.52,10600.0,56.4726,56.482,56.3423,56.3609,10600.0
2012-03-07 11:30:00,60.56,60.56,60.38,60.44,4700.0,56.3981,56.3981,56.2305,56.2864,4700.0
2012-03-07 12:00:00,60.43,60.48,60.28,60.4,6500.0,56.2771,56.3236,56.1374,56.2491,6500.0
2012-03-07 12:30:00,60.41,60.41,60.25,60.26,6800.0,56.2584,56.2584,56.1094,56.1188,6800.0
2012-03-07 13:00:00,60.24,60.26,60.16,60.25,4000.0,56.1001,56.1188,56.0256,56.1094,4000.0
2012-03-07 13:30:00,60.2,60.29,60.14,60.25,7400.0,56.0629,56.1467,56.007,56.1094,7400.0
2012-03-07 14:00:00,60.28,60.34,60.22,60.26,10500.0,56.1374,56.1933,56.0815,56.1188,10500.0
2012-03-07 14:30:00,60.28,60.33,60.23,60.25,10500.0,56.1374,56.1839,56.0908,56.1094,10500.0
2012-03-07 15:00:00,60.27,60.31,60.21,60.25,10400.0,56.1281,56.1653,56.0722,56.1094,10400.0
2012-03-07 15:30:00,60.25,60.32,60.19,60.25,22800.0,56.1094,56.1746,56.0536,56.1094,22800.0
2012-03-08 09:30:00,60.25,60.34,60.05,60.13,29600.0,56.1094,56.1933,55.9232,55.9977,29600.0
2012-03-08 10:00:00,60.12,60.17,60.07,60.09,11400.0,55.9884,56.0349,55.9418,55.9604,11400.0
2012-03-08 10:30:00,60.09,60.28,60.09,60.23,9800.0,55.9604,56.1374,55.9604,56.0908,9800.0
2012-03-08 11:00:00,60.26,60.3,60.21,60.23,21100.0,56.1188,56.156,56.0722,56.0908,21100.0
2012-03-08 11:30:00,60.23,60.32,60.2,60.23,10700.0,56.0908,56.1746,56.0629,56.0908,10700.0
2012-03-08 12:00:00,60.26,60.31,60.15,60.23,9300.0,56.1188,56.1653,56.0163,56.0908,9300.0
2012-03-08 12:30:00,60.23,60.29,60.2,60.23,6600.0,56.0908,56.1467,56.0629,56.0908,6600.0
2012-03-08 13:00:00,60.23,60.27,60.14,60.19,9400.0,56.0908,56.1281,56.007,56.0536,9400.0
2012-03-08 13:30:00,60.21,60.45,60.21,60.45,11200.0,56.0722,56.2957,56.0722,56.2957,11200.0
2012-03-08 14:00:00,60.45,60.57,60.45,60.52,6800.0,56.2957,56.4074,56.2957,56.3609,6800.0
2012-03-08 14:30:00,60.53,60.87,60.53,60.87,7700.0,56.3702,56.6868,56.3702,56.6868,7700.0
2012-03-08 15:00:00,60.86,61.01,60.84,61.01,8800.0,56.6775,56.8172,56.6589,56.8172,8800.0
2012-03-08 15:30:00,61.01,61.04,60.88,60.88,21300.0,56.8172,56.8451,56.6961,56.6961,21300.0
2012-03-09 09:30:00,61.05,61.51,61.05,61.43,8300.0,56.8545,57.2828,56.8545,57.2083,8300.0
2012-03-09 10:00:00,61.49,62.09,61.46,62.09,12600.0,57.2642,57.823,57.2363,57.823,12600.0
2012-03-09 10:30:00,62.1,62.26,61.9,61.93,14500.0,57.8323,57.9813,57.646,57.674,14500.0
2012-03-09 11:00:00,61.92,61.92,61.71,61.88,11600.0,57.6647,57.6647,57.4691,57.6274,11600.0
2012-03-09 11:30:00,61.81,62.05,61.76,61.94,11400.0,57.5622,57.7857,57.5157,57.6833,11400.0
2012-03-09 12:00:00,61.96,61.98,61.65,61.68,9700.0,57.7019,57.7205,57.4132,57.4412,9700.0
2012-03-09 12:30:00,61.68,61.76,61.62,61.69,5000.0,57.4412,57.5157,57.3853,57.4505,5000.0
2012-03-09 13:00:00,61.62,61.64,61.48,61.56,5500.0,57.3853,57.4039,57.2549,57.3294,5500.0
2012-03-09 13:30:00,61.53,61.55,61.46,61.53,5700.0,57.3015,57.3201,57.2363,57.3015,5700.0
2012-03-09 14:00:00,61.51,61.55,61.31,61.37,7600.0,57.2828,57.3201,57.0966,57.1525,7600.0
2012-03-09 14:30:00,61.38,61.48,61.25,61.31,10700.0,57.1618,57.2549,57.0407,57.0966,10700.0
2012-03-09 15:00:00,61.29,61.42,61.28,61.33,10500.0,57.078,57.199,57.0687,57.1152,10500.0
2012-03-09 15:30:00,61.33,61.34,61.16,61.27,28100.0,57.1152,57.1245,56.9569,57.0593,28100.0
2012-03-12 09:30:00,61.13,61.74,60.97,61.4,9300.0,56.929,57.497,56.78,57.1804,9300.0
2012-03-12 10:00:00,61.4,61.42,61.17,61.24,5800.0,57.1804,57.199,56.9662,57.0314,5800.0
2012-03-12 10:30:00,61.19,61.19,61.08,61.16,5800.0,56.9848,56.9848,56.8824,56.9569,5800.0
2012-03-12 11:00:00,61.12,61.13,60.84,60.92,3800.0,56.9197,56.929,56.6589,56.7334,3800.0
2012-03-12 11:30:00,60.95,61.24,60.94,61.19,11000.0,56.7613,57.0314,56.752,56.9848,11000.0
2012-03-12 12:00:00,61.15,61.26,61.15,61.22,3900.0,56.9476,57.05,56.9476,57.0128,3900.0
2012-03-12 12:30:00,61.23,61.27,61.16,61.16,15800.0,57.0221,57.0593,56.9569,56.9569,15800.0
2012-03-12 13:00:00,61.21,61.25,61.19,61.23,3300.0,57.0035,57.0407,56.9848,57.0221,3300.0
2012-03-12 13:30:00,61.17,61.32,61.17,61.23,1400.0,56.9662,57.1059,56.9662,57.0221,1400.0
2012-03-12 14:00:00,61.23,61.38,61.23,61.32,1200.0,57.0221,57.1618,57.0221,57.1059,1200.0
2012-03-12 14:30:00,61.32,61.36,61.27,61.32,5600.0,57.1059,57.1432,57.0593,57.1059,5600.0
2012-03-12 15:00:00,61.34,61.34,61.26,61.3,2300.0,57.1245,57.1245,57.05,57.0873,2300.0
2012-03-12 15:30:00,61.31,61.41,61.29,61.38,13200.0,57.0966,57.1897,57.078,57.1618,13200.0
2012-03-13 09:30:00,61.7,61.94,61.7,61.81,8800.0,57.4598,57.6833,57.4598,57.5622,8800.0
2012-03-13 10:00:00,61.81,61.99,61.77,61.78,12400.0,57.5622,57.7299,57.525,57.5343,12400.0
2012-03-13 10:30:00,61.77,61.79,61.53,61.53,4300.0,57.525,57.5436,57.3015,57.3015,4300.0
2012-03-13 11:00:00,61.5,61.62,61.47,61.51,5300.0,57.2735,57.3853,57.2456,57.2828,5300.0
2012-03-13 11:30:00,61.55,61.69,61.52,61.59,5600.0,57.3201,57.4505,57.2922,57.3574,5600.0
2012-03-13 12:00:00,61.6,61.74,61.6,61.61,4700.0,57.3667,57.497,57.3667,57.376,4700.0
2012-03-13 12:30:00,61.63,61.68,61.54,61.66,4900.0,57.3946,57.4412,57.3108,57.4225,4900.0
2012-03-13 13:00:00,61.66,61.88,61.65,61.85,3300.0,57.4225,57.6274,57.4132,57.5995,3300.0
2012-03-13 13:30:00,61.84,61.84,61.63,61.71,6400.0,57.5902,57.5902,57.3946,57.4691,6400.0
2012-03-13 14:00:00,61.71,61.92,61.71,61.85,8200.0,57.4691,57.6647,57.4691,57.5995,8200.0
2012-03-13 14:30:00,61.88,61.96,61.79,61.93,9100.0,57.6274,57.7019,57.5436,57.674,9100.0
2012-03-13 15:00:00,61.93,62.14,61.86,62.05,46300.0,57.674,57.8696,57.6088,57.7857,46300.0
2012-03-13 15:30:00,62.03,62.24,61.99,62.21,41000.0,57.7671,57.9627,57.7299,57.9347,41000.0
2012-03-14 09:30:00,62.05,62.26,61.9,62.22,6300.0,57.7857,57.9813,57.646,57.9441,6300.0
2012-03-14 10:00:00,62.12,62.25,61.97,61.98,14800.0,57.8509,57.972,57.7112,57.7205,14800.0
2012-03-14 10:30:00,61.98,61.98,61.8,61.8,3200.0,57.7205,57.7205,57.5529,57.5529,3200.0
2012-03-14 11:00:00,61.71,61.87,61.65,61.74,7000.0,57.4691,57.6181,57.4132,57.497,7000.0
2012-03-14 11:30:00,61.73,61.85,61.68,61.85,7600.0,57.4877,57.5995,57.4412,57.5995,7600.0
2012-03-14 12:00:00,61.82,61.9,61.8,61.9,1500.0,57.5715,57.646,57.5529,57.646,1500.0
2012-03-14 12:30:00,61.91,62.2,61.91,62.2,2700.0,57.6554,57.9254,57.6554,57.9254,2700.0
2012-03-14 13:00:00,62.14,62.3,62.14,62.29,7300.0,57.8696,58.0186,57.8696,58.0092,7300.0
2012-03-14 13:30:00,62.23,62.23,62.03,62.05,5100.0,57.9534,57.9534,57.7671,57.7857,5100.0
2012-03-14 14:00:00,62.03,62.11,61.93,62.06,4800.0,57.7671,57.8416,57.674,57.7951,4800.0
2012-03-14 14:30:00,62.02,62.13,62.0,62.04,5400.0,57.7578,57.8602,57.7392,57.7764,5400.0
2012-03-14 15:00:00,62.04,62.16,61.97,62.13,7700.0,57.7764,57.8882,57.7112,57.8602,7700.0
2012-03-14 15:30:00,62.08,62.09,61.6,61.75,42700.0,57.8137,57.823,57.3667,57.5064,42700.0
2012-03-15 09:30:00,61.66,61.73,60.95,61.24,7900.0,57.4225,57.4877,56.7613,57.0314,7900.0
2012-03-15 10:00:00,61.26,61.66,61.13,61.5,7700.0,57.05,57.4225,56.929,57.2735,7700.0
2012-03-15 10:30:00,61.5,61.53,61.2,61.2,5500.0,57.2735,57.3015,56.9942,56.9942,5500.0
2012-03-15 11:00:00,61.2,61.34,61.06,61.3,5100.0,56.9942,57.1245,56.8638,57.0873,5100.0
2012-03-15 11:30:00,61.43,61.64,61.33,61.38,4600.0,57.2083,57.4039,57.1152,57.1618,4600.0
2012-03-15 12:00:00,61.4,61.69,61.37,61.69,3800.0,57.1804,57.4505,57.1525,57.4505,3800.0
2012-03-15 12:30:00,61.62,61.76,61.51,61.73,13900.0,57.3853,57.5157,57.2828,57.4877,13900.0
2012-03-15 13:00:00,61.68,61.85,61.62,61.67,3400.0,57.4412,57.5995,57.3853,57.4319,3400.0
2012-03-15 13:30:00,61.61,61.68,61.49,61.49,3400.0,57.376,57.4412,57.2642,57.2642,3400.0
2012-03-15 14:00:00,61.51,61.91,61.51,61.86,5600.0,57.2828,57.6554,57.2828,57.6088,5600.0
2012-03-15 14:30:00,61.81,61.87,61.6,61.7,7700.0,57.5622,57.6181,57.3667,57.4598,7700.0
2012-03-15 15:00:00,61.73,61.81,61.67,61.71,7300.0,57.4877,57.5622,57.4319,57.4691,7300.0
2012-03-15 15:30:00,61.71,61.86,61.63,61.76,14700.0,57.4691,57.6088,57.3946,57.5157,14700.0
2012-03-16 09:30:00,61.86,63.33,61.74,62.45,57600.0,57.6088,58.9778,57.497,58.1582,57600.0
2012-03-16 10:00:00,62.5,62.62,62.2,62.35,6100.0,58.2048,58.3166,57.9254,58.0651,6100.0
2012-03-16 10:30:00,62.32,62.53,62.3,62.46,3500.0,58.0372,58.2328,58.0186,58.1676,3500.0
2012-03-16 11:00:00,62.44,62.46,62.2,62.2,5800.0,58.1489,58.1676,57.9254,57.9254,5800.0
2012-03-16 11:30:00,62.13,62.33,62.13,62.24,4600.0,57.8602,58.0465,57.8602,57.9627,4600.0
2012-03-16 12:00:00,62.28,62.39,62.2,62.32,7600.0,57.9999,58.1024,57.9254,58.0372,7600.0
2012-03-16 12:30:00,62.32,62.37,62.2,62.37,3500.0,58.0372,58.0837,57.9254,58.0837,3500.0
2012-03-16 13:00:00,62.38,62.47,62.33,62.43,3500.0,58.0931,58.1769,58.0465,58.1396,3500.0
2012-03-16 13:30:00,62.45,62.45,62.21,62.4,25400.0,58.1582,58.1582,57.9347,58.1117,25400.0
2012-03-16 14:00:00,62.35,62.39,62.27,62.3,3700.0,58.0651,58.1024,57.9906,58.0186,3700.0
2012-03-16 14:30:00,62.27,62.33,62.2,62.29,5800.0,57.9906,58.0465,57.9254,58.0092,5800.0
2012-03-16 15:00:00,62.21,62.3,62.18,62.29,9900.0,57.9347,58.0186,57.9068,58.0092,9900.0
2012-03-16 15:30:00,62.27,62.27,62.12,62.13,38900.0,57.9906,57.9906,57.8509,57.8602,38900.0
2012-03-19 09:30:00,62.01,62.83,61.92,62.83,8500.0,57.7485,58.5121,57.6647,58.5121,8500.0
2012-03-19 10:00:00,62.78,62.8,61.99,62.38,13100.0,58.4656,58.4842,57.7299,58.0931,13100.0
2012-03-19 10:30:00,62.38,62.73,62.38,62.59,5500.0,58.0931,58.419,58.0931,58.2886,5500.0
2012-03-19 11:00:00,62.59,62.6,62.37,62.51,21700.0,58.2886,58.2979,58.0837,58.2141,21700.0
2012-03-19 11:30:00,62.54,62.81,62.47,62.78,10500.0,58.2421,58.4935,58.1769,58.4656,10500.0
2012-03-19 12:00:00,62.79,62.83,62.65,62.83,11000.0,58.4749,58.5121,58.3445,58.5121,11000.0
2012-03-19 12:30:00,62.83,63.13,62.8,63.08,8400.0,58.5121,58.7915,58.4842,58.745,8400.0
2012-03-19 13:00:00,63.09,63.31,63.09,63.14,6400.0,58.7543,58.9591,58.7543,58.8008,6400.0
2012-03-19 13:30:00,63.19,63.44,63.19,63.39,10900.0,58.8474,59.0802,58.8474,59.0336,10900.0
2012-03-19 14:00:00,63.4,63.48,63.31,63.32,10100.0,59.043,59.1175,58.9591,58.9685,10100.0
2012-03-19 14:30:00,63.34,63.4,63.23,63.23,12700.0,58.9871,59.043,58.8846,58.8846,12700.0
2012-03-19 15:00:00,63.24,63.28,63.03,63.04,26000.0,58.894,58.9312,58.6984,58.7077,26000.0
2012-03-19 15:30:00,63.07,63.12,62.79,62.97,48600.0,58.7356,58.7822,58.4749,58.6425,48600.0
2012-03-20 09:30:00,62.53,62.74,62.4,62.49,9300.0,58.2328,58.4283,58.1117,58.1955,9300.0
2012-03-20 10:00:00,62.47,62.76,62.36,62.41,9300.0,58.1769,58.4469,58.0744,58.121,9300.0
2012-03-20 10:30:00,62.41,62.57,62.39,62.5,7000.0,58.121,58.27,58.1024,58.2048,7000.0
2012-03-20 11:00:00,62.47,62.62,62.45,62.62,14300.0,58.1769,58.3166,58.1582,58.3166,14300.0
2012-03-20 11:30:00,62.65,62.65,62.13,62.14,9900.0,58.3445,58.3445,57.8602,57.8696,9900.0
2012-03-20 12:00:00,62.1,62.5,62.1,62.44,6300.0,57.8323,58.2048,57.8323,58.1489,6300.0
2012-03-20 12:30:00,62.39,62.5,62.37,62.5,9600.0,58.1024,58.2048,58.0837,58.2048,9600.0
2012-03-20 13:00:00,62.52,62.67,62.51,62.51,4600.0,58.2234,58.3631,58.2141,58.2141,4600.0
2012-03-20 13:30:00,62.47,62.51,62.37,62.51,4400.0,58.1769,58.2141,58.0837,58.2141,4400.0
2012-03-20 14:00:00,62.55,62.77,62.47,62.77,4300.0,58.2514,58.4563,58.1769,58.4563,4300.0
2012-03-20 14:30:00,62.77,62.79,62.6,62.73,5400.0,58.4563,58.4749,58.2979,58.419,5400.0
2012-03-20 15:00:00,62.74,62.78,62.48,62.48,6100.0,58.4283,58.4656,58.1862,58.1862,6100.0
2012-03-20 15:30:00,62.53,62.56,62.35,62.42,19000.0,58.2328,58.2607,58.0651,58.1303,19000.0
2012-03-21 09:30:00,62.61,62.63,62.28,62.46,3100.0,58.3073,58.3259,57.9999,58.1676,3100.0
2012-03-21 10:00:00,62.39,62.47,62.26,62.45,9400.0,58.1024,58.1769,57.9813,58.1582,9400.0
2012-03-21 10:30:00,62.46,62.61,62.38,62.39,3400.0,58.1676,58.3073,58.0931,58.1024,3400.0
2012-03-21 11:00:00,62.34,62.61,62.3,62.57,3600.0,58.0558,58.3073,58.0186,58.27,3600.0
2012-03-21 11:30:00,62.63,62.8,62.5,62.65,6800.0,58.3259,58.4842,58.2048,58.3445,6800.0
2012-03-21 12:00:00,62.58,62.77,62.55,62.71,3100.0,58.2793,58.4563,58.2514,58.4004,3100.0
2012-03-21 12:30:00,62.64,62.67,62.5,62.63,6100.0,58.3352,58.3631,58.2048,58.3259,6100.0
2012-03-21 13:00:00,62.67,62.67,62.45,62.61,2600.0,58.3631,58.3631,58.1582,58.3073,2600.0
2012-03-21 13:30:00,62.47,62.64,62.47,62.64,1000.0,58.1769,58.3352,58.1769,58.3352,1000.0
2012-03-21 14:00:00,62.62,62.62,62.38,62.49,3600.0,58.3166,58.3166,58.0931,58.1955,3600.0
2012-03-21 14:30:00,62.47,62.49,62.13,62.14,7400.0,58.1769,58.1955,57.8602,57.8696,7400.0
2012-03-21 15:00:00,62.14,62.41,62.14,62.41,3600.0,57.8696,58.121,57.8696,58.121,3600.0
2012-03-21 15:30:00,62.34,62.42,62.26,62.31,15200.0,58.0558,58.1303,57.9813,58.0279,15200.0
2012-03-22 09:30:00,61.89,62.48,61.41,62.05,11800.0,57.6367,58.1862,57.1897,57.7857,11800.0
2012-03-22 10:00:00,62.09,62.17,61.78,61.85,3600.0,57.823,57.8975,57.5343,57.5995,3600.0
2012-03-22 10:30:00,61.78,61.84,61.55,61.57,6100.0,57.5343,57.5902,57.3201,57.3387,6100.0
2012-03-22 11:00:00,61.55,61.62,61.33,61.4,34200.0,57.3201,57.3853,57.1152,57.1804,34200.0
2012-03-22 11:30:00,61.4,61.54,61.33,61.43,25600.0,57.1804,57.3108,57.1152,57.2083,25600.0
2012-03-22 12:00:00,61.46,61.57,61.4,61.4,15500.0,57.2363,57.3387,57.1804,57.1804,15500.0
2012-03-22 12:30:00,61.4,61.57,61.4,61.55,1600.0,57.1804,57.3387,57.1804,57.3201,1600.0
2012-03-22 13:00:00,61.57,61.66,61.4,61.56,8700.0,57.3387,57.4225,57.1804,57.3294,8700.0
2012-03-22 13:30:00,61.55,61.55,61.23,61.32,44400.0,57.3201,57.3201,57.0221,57.1059,44400.0
2012-03-22 14:00:00,61.31,61.48,61.3,61.33,19400.0,57.0966,57.2549,57.0873,57.1152,19400.0
2012-03-22 14:30:00,61.38,61.5,61.31,61.37,16300.0,57.1618,57.2735,57.0966,57.1525,16300.0
2012-03-22 15:00:00,61.37,61.4,61.15,61.4,19800.0,57.1525,57.1804,56.9476,57.1804,19800.0
2012-03-22 15:30:00,61.38,61.57,61.3,61.44,21400.0,57.1618,57.3387,57.0873,57.2177,21400.0
2012-03-23 09:30:00,61.42,61.83,61.37,61.8,5100.0,57.199,57.5809,57.1525,57.5529,5100.0
2012-03-23 10:00:00,61.67,61.81,61.53,61.66,7100.0,57.4319,57.5622,57.3015,57.4225,7100.0
2012-03-23 10:30:00,61.64,61.89,61.56,61.87,19800.0,57.4039,57.6367,57.3294,57.6181,19800.0
2012-03-23 11:00:00,61.82,61.83,61.52,61.64,3000.0,57.5715,57.5809,57.2922,57.4039,3000.0
2012-03-23 11:30:00,61.66,61.83,61.66,61.76,1800.0,57.4225,57.5809,57.4225,57.5157,1800.0
2012-03-23 12:00:00,61.76,61.79,61.65,61.79,6700.0,57.5157,57.5436,57.4132,57.5436,6700.0
2012-03-23 12:30:00,61.77,61.99,61.77,61.82,2000.0,57.525,57.7299,57.525,57.5715,2000.0
2012-03-23 13:00:00,61.83,62.07,61.83,62.03,1900.0,57.5809,57.8044,57.5809,57.7671,1900.0
2012-03-23 13:30:00,62.06,62.11,61.9,61.9,4000.0,57.7951,57.8416,57.646,57.646,4000.0
2012-03-23 14:00:00,61.89,61.89,61.78,61.84,3200.0,57.6367,57.6367,57.5343,57.5902,3200.0
2012-03-23 14:30:00,61.86,61.94,61.84,61.88,9000.0,57.6088,57.6833,57.5902,57.6274,9000.0
2012-03-23 15:00:00,61.84,61.92,61.67,61.75,10100.0,57.5902,57.6647,57.4319,57.5064,10100.0
2012-03-23 15:30:00,61.77,61.93,61.68,61.83,15100.0,57.525,57.674,57.4412,57.5809,15100.0
2012-03-26 09:30:00,62.3,63.5,62.3,62.94,10500.0,58.0186,59.1361,58.0186,58.6146,10500.0
2012-03-26 10:00:00,62.93,63.66,62.88,63.58,16800.0,58.6053,59.2851,58.5587,59.2106,16800.0
2012-03-26 10:30:00,63.58,63.58,63.43,63.55,3300.0,59.2106,59.2106,59.0709,59.1827,3300.0
2012-03-26 11:00:00,63.48,63.56,63.42,63.53,10400.0,59.1175,59.192,59.0616,59.164,10400.0
2012-03-26 11:30:00,63.48,63.61,63.35,63.41,13500.0,59.1175,59.2385,58.9964,59.0523,13500.0
2012-03-26 12:00:00,63.47,63.47,63.31,63.34,800.0,59.1082,59.1082,58.9591,58.9871,800.0
2012-03-26 12:30:00,63.29,63.36,63.21,63.36,1100.0,58.9405,59.0057,58.866,59.0057,1100.0
2012-03-26 13:00:00,63.28,63.28,63.15,63.19,2500.0,58.9312,58.9312,58.8101,58.8474,2500.0
2012-03-26 13:30:00,63.28,63.35,63.28,63.34,2900.0,58.9312,58.9964,58.9312,58.9871,2900.0
2012-03-26 14:00:00,63.35,63.46,63.33,63.43,3800.0,58.9964,59.0988,58.9778,59.0709,3800.0
2012-03-26 14:30:00,63.44,63.52,63.31,63.47,14400.0,59.0802,59.1547,58.9591,59.1082,14400.0
2012-03-26 15:00:00,63.44,63.79,63.41,63.7,27400.0,59.0802,59.4062,59.0523,59.3223,27400.0
2012-03-26 15:30:00,63.7,63.7,63.31,63.44,24100.0,59.3223,59.3223,58.9591,59.0802,24100.0
2012-03-27 09:30:00,63.42,63.83,63.29,63.53,9100.0,59.0616,59.4434,58.9405,59.164,9100.0
2012-03-27 10:00:00,63.42,63.56,63.27,63.51,7900.0,59.0616,59.192,58.9219,59.1454,7900.0
2012-03-27 10:30:00,63.52,63.52,63.35,63.46,11900.0,59.1547,59.1547,58.9964,59.0988,11900.0
2012-03-27 11:00:00,63.48,63.49,63.24,63.24,2800.0,59.1175,59.1268,58.894,58.894,2800.0
2012-03-27 11:30:00,63.24,63.33,63.09,63.17,10800.0,58.894,58.9778,58.7543,58.8288,10800.0
2012-03-27 12:00:00,63.15,63.24,63.14,63.2,2400.0,58.8101,58.894,58.8008,58.8567,2400.0
2012-03-27 12:30:00,63.21,63.35,63.13,63.31,13800.0,58.866,58.9964,58.7915,58.9591,13800.0
2012-03-27 13:00:00,63.34,63.41,63.27,63.31,2900.0,58.9871,59.0523,58.9219,58.9591,2900.0
2012-03-27 13:30:00,63.33,63.42,63.29,63.41,20100.0,58.9778,59.0616,58.9405,59.0523,20100.0
2012-03-27 14:00:00,63.41,63.52,63.39,63.47,4600.0,59.0523,59.1547,59.0336,59.1082,4600.0
2012-03-27 14:30:00,63.44,63.44,63.17,63.26,9600.0,59.0802,59.0802,58.8288,58.9126,9600.0
2012-03-27 15:00:00,63.21,63.24,62.94,63.11,11200.0,58.866,58.894,58.6146,58.7729,11200.0
2012-03-27 15:30:00,63.08,63.19,62.96,62.98,17400.0,58.745,58.8474,58.6332,58.6518,17400.0
2012-03-28 09:30:00,63.11,63.95,63.11,63.76,24600.0,58.7729,59.5552,58.7729,59.3782,24600.0
2012-03-28 10:00:00,63.74,63.92,63.43,63.48,5800.0,59.3596,59.5272,59.0709,59.1175,5800.0
2012-03-28 10:30:00,63.54,63.59,62.83,62.94,9900.0,59.1733,59.2199,58.5121,58.6146,9900.0
2012-03-28 11:00:00,62.98,63.16,62.98,63.0,12200.0,58.6518,58.8195,58.6518,58.6705,12200.0
2012-03-28 11:30:00,63.0,63.0,62.65,62.71,3800.0,58.6705,58.6705,58.3445,58.4004,3800.0
2012-03-28 12:00:00,62.75,62.88,62.71,62.86,4500.0,58.4376,58.5587,58.4004,58.5401,4500.0
2012-03-28 12:30:00,62.89,62.9,62.73,62.73,6100.0,58.568,58.5773,58.419,58.419,6100.0
2012-03-28 13:00:00,62.67,62.82,62.59,62.71,5400.0,58.3631,58.5028,58.2886,58.4004,5400.0
2012-03-28 13:30:00,62.79,62.93,62.75,62.9,15700.0,58.4749,58.6053,58.4376,58.5773,15700.0
2012-03-28 14:00:00,62.87,62.98,62.81,62.98,6100.0,58.5494,58.6518,58.4935,58.6518,6100.0
2012-03-28 14:30:00,63.0,63.27,62.98,63.22,6500.0,58.6705,58.9219,58.6518,58.8753,6500.0
2012-03-28 15:00:00,63.22,63.37,63.12,63.35,10700.0,58.8753,59.015,58.7822,58.9964,10700.0
2012-03-28 15:30:00,63.31,63.52,63.31,63.49,26500.0,58.9591,59.1547,58.9591,59.1268,26500.0
2012-03-29 09:30:00,63.05,63.38,62.69,63.13,36100.0,58.717,59.0243,58.3818,58.7915,36100.0
2012-03-29 10:00:00,63.15,63.18,62.97,62.98,4800.0,58.8101,58.8381,58.6425,58.6518,4800.0
2012-03-29 10:30:00,62.98,63.05,62.88,62.99,8700.0,58.6518,58.717,58.5587,58.6611,8700.0
2012-03-29 11:00:00,62.98,63.03,62.86,62.86,4300.0,58.6518,58.6984,58.5401,58.5401,4300.0
2012-03-29 11:30:00,62.88,63.07,62.78,63.01,12300.0,58.5587,58.7356,58.4656,58.6798,12300.0
2012-03-29 12:00:00,63.0,63.07,62.96,63.01,3400.0,58.6705,58.7356,58.6332,58.6798,3400.0
2012-03-29 12:30:00,63.09,63.37,63.01,63.37,2500.0,58.7543,59.015,58.6798,59.015,2500.0
2012-03-29 13:00:00,63.39,63.39,63.17,63.25,1800.0,59.0336,59.0336,58.8288,58.9033,1800.0
2012-03-29 13:30:00,63.25,63.33,63.16,63.3,8000.0,58.9033,58.9778,58.8195,58.9498,8000.0
2012-03-29 14:00:00,63.25,63.48,63.25,63.42,5300.0,58.9033,59.1175,58.9033,59.0616,5300.0
2012-03-29 14:30:00,63.45,63.48,63.27,63.3,4300.0,59.0895,59.1175,58.9219,58.9498,4300.0
2012-03-29 15:00:00,63.24,63.4,63.18,63.2,5900.0,58.894,59.043,58.8381,58.8567,5900.0
2012-03-29 15:30:00,63.24,63.39,63.17,63.39,32500.0,58.894,59.0336,58.8288,59.0336,32500.0
2012-03-30 09:30:00,63.8,63.8,62.92,63.04,11000.0,59.4155,59.4155,58.5959,58.7077,11000.0
2012-03-30 10:00:00,63.02,63.02,62.82,62.84,4000.0,58.6891,58.6891,58.5028,58.5214,4000.0
2012-03-30 10:30:00,62.84,62.9,62.61,62.89,5200.0,58.5214,58.5773,58.3073,58.568,5200.0
2012-03-30 11:00:00,62.91,63.4,62.79,63.23,11900.0,58.5866,59.043,58.4749,58.8846,11900.0
2012-03-30 11:30:00,63.2,63.27,62.99,63.25,37800.0,58.8567,58.9219,58.6611,58.9033,37800.0
2012-03-30 12:00:00,63.19,63.4,63.15,63.38,57700.0,58.8474,59.043,58.8101,59.0243,57700.0
2012-03-30 12:30:00,63.46,63.49,63.13,63.42,14400.0,59.0988,59.1268,58.7915,59.0616,14400.0
2012-03-30 13:00:00,63.37,63.37,63.15,63.18,5500.0,59.015,59.015,58.8101,58.8381,5500.0
2012-03-30 13:30:00,63.18,63.27,63.04,63.14,4000.0,58.8381,58.9219,58.7077,58.8008,4000.0
2012-03-30 14:00:00,63.15,63.23,63.06,63.12,5300.0,58.8101,58.8846,58.7263,58.7822,5300.0
2012-03-30 14:30:00,63.12,63.17,63.03,63.06,7000.0,58.7822,58.8288,58.6984,58.7263,7000.0
2012-03-30 15:00:00,63.02,63.03,62.85,63.0,6200.0,58.6891,58.6984,58.5308,58.6705,6200.0
2012-03-30 15:30:00,62.97,63.06,62.68,62.7,30600.0,58.6425,58.7263,58.3724,58.3911,30600.0
2012-04-02 09:30:00,62.67,63.35,62.58,62.97,36800.0,58.3631,58.9964,58.2793,58.6425,36800.0
2012-04-02 10:00:00,63.08,63.4,63.04,63.1,29600.0,58.745,59.043,58.7077,58.7636,29600.0
2012-04-02 10:30:00,63.1,63.1,62.47,62.71,11000.0,58.7636,58.7636,58.1769,58.4004,11000.0
2012-04-02 11:00:00,62.72,62.97,62.44,62.81,23900.0,58.4097,58.6425,58.1489,58.4935,23900.0
2012-04-02 11:30:00,62.83,63.24,62.8,63.13,12900.0,58.5121,58.894,58.4842,58.7915,12900.0
2012-04-02 12:00:00,63.14,63.51,63.11,63.51,4200.0,58.8008,59.1454,58.7729,59.1454,4200.0
2012-04-02 12:30:00,63.47,63.76,63.41,63.64,21600.0,59.1082,59.3782,59.0523,59.2665,21600.0
2012-04-02 13:00:00,63.68,63.71,63.53,63.6,4200.0,59.3037,59.3317,59.164,59.2292,4200.0
2012-04-02 13:30:00,63.63,63.87,63.61,63.83,5700.0,59.2572,59.4807,59.2385,59.4434,5700.0
2012-04-02 14:00:00,63.83,63.9,63.61,63.76,5900.0,59.4434,59.5086,59.2385,59.3782,5900.0
2012-04-02 14:30:00,63.71,63.94,63.71,63.8,8400.0,59.3317,59.5459,59.3317,59.4155,8400.0
2012-04-02 15:00:00,63.8,63.92,63.72,63.88,10900.0,59.4155,59.5272,59.341,59.49,10900.0
2012-04-02 15:30:00,63.87,64.09,63.75,63.94,31600.0,59.4807,59.6855,59.3689,59.5459,31600.0
2012-04-03 09:30:00,63.8,64.18,63.6,63.94,5400.0,59.4155,59.7694,59.2292,59.5459,5400.0
2012-04-03 10:00:00,63.87,63.99,63.69,63.81,11600.0,59.4807,59.5924,59.313,59.4248,11600.0
2012-04-03 10:30:00,63.92,63.97,63.63,63.73,16300.0,59.5272,59.5738,59.2572,59.3503,16300.0
2012-04-03 11:00:00,63.75,63.75,63.3,63.49,11200.0,59.3689,59.3689,58.9498,59.1268,11200.0
2012-04-03 11:30:00,63.47,63.69,63.44,63.69,2200.0,59.1082,59.313,59.0802,59.313,2200.0
2012-04-03 12:00:00,63.69,63.87,63.54,63.81,4100.0,59.313,59.4807,59.1733,59.4248,4100.0
2012-04-03 12:30:00,63.86,63.9,63.74,63.87,2300.0,59.4713,59.5086,59.3596,59.4807,2300.0
2012-04-03 13:00:00,63.88,63.94,63.84,63.91,3100.0,59.49,59.5459,59.4527,59.5179,3100.0
2012-04-03 13:30:00,63.88,63.97,63.86,63.91,3300.0,59.49,59.5738,59.4713,59.5179,3300.0
2012-04-03 14:00:00,63.82,63.82,63.28,63.28,14200.0,59.4341,59.4341,58.9312,58.9312,14200.0
2012-04-03 14:30:00,63.25,63.32,63.14,63.21,8100.0,58.9033,58.9685,58.8008,58.866,8100.0
2012-04-03 15:00:00,63.23,63.35,63.15,63.15,10200.0,58.8846,58.9964,58.8101,58.8101,10200.0
2012-04-03 15:30:00,63.14,63.38,63.06,63.29,42400.0,58.8008,59.0243,58.7263,58.9405,42400.0
2012-04-04 09:30:00,62.88,63.09,62.82,63.09,18900.0,58.5587,58.7543,58.5028,58.7543,18900.0
2012-04-04 10:00:00,63.01,63.05,62.8,62.89,4300.0,58.6798,58.717,58.4842,58.568,4300.0
2012-04-04 10:30:00,62.9,63.04,62.82,63.0,17600.0,58.5773,58.7077,58.5028,58.6705,17600.0
2012-04-04 11:00:00,62.96,63.25,62.96,63.21,15100.0,58.6332,58.9033,58.6332,58.866,15100.0
2012-04-04 11:30:00,63.17,63.33,63.17,63.22,20300.0,58.8288,58.9778,58.8288,58.8753,20300.0
2012-04-04 12:00:00,63.24,63.25,63.19,63.22,3300.0,58.894,58.9033,58.8474,58.8753,3300.0
2012-04-04 12:30:00,63.2,63.2,62.97,63.04,11400.0,58.8567,58.8567,58.6425,58.7077,11400.0
2012-04-04 13:00:00,63.03,63.21,63.02,63.02,2300.0,58.6984,58.866,58.6891,58.6891,2300.0
2012-04-04 13:30:00,63.02,63.18,63.02,63.06,5700.0,58.6891,58.8381,58.6891,58.7263,5700.0
2012-04-04 14:00:00,63.06,63.2,63.06,63.11,4200.0,58.7263,58.8567,58.7263,58.7729,4200.0
2012-04-04 14:30:00,63.15,63.3,63.13,63.28,6300.0,58.8101,58.9498,58.7915,58.9312,6300.0
2012-04-04 15:00:00,63.23,63.35,63.16,63.2,10500.0,58.8846,58.9964,58.8195,58.8567,10500.0
2012-04-04 15:30:00,63.2,63.38,63.1,63.15,24600.0,58.8567,59.0243,58.7636,58.8101,24600.0
2012-04-05 09:30:00,62.82,63.3,62.82,63.15,6100.0,58.5028,58.9498,58.5028,58.8101,6100.0
2012-04-05 10:00:00,63.1,63.27,63.02,63.27,5900.0,58.7636,58.9219,58.6891,58.9219,5900.0
2012-04-05 10:30:00,63.24,63.34,63.14,63.32,3700.0,58.894,58.9871,58.8008,58.9685,3700.0
2012-04-05 11:00:00,63.35,63.38,63.11,63.19,14200.0,58.9964,59.0243,58.7729,58.8474,14200.0
2012-04-05 11:30:00,63.22,63.36,63.13,63.36,10700.0,58.8753,59.0057,58.7915,59.0057,10700.0
2012-04-05 12:00:00,63.36,63.48,63.36,63.48,3800.0,59.0057,59.1175,59.0057,59.1175,3800.0
2012-04-05 12:30:00,63.4,63.47,63.39,63.47,2300.0,59.043,59.1082,59.0336,59.1082,2300.0
2012-04-05 13:00:00,63.5,63.52,63.45,63.52,1600.0,59.1361,59.1547,59.0895,59.1547,1600.0
2012-04-05 13:30:00,63.47,63.52,63.29,63.42,8500.0,59.1082,59.1547,58.9405,59.0616,8500.0
2012-04-05 14:00:00,63.4,63.43,63.28,63.32,3200.0,59.043,59.0709,58.9312,58.9685,3200.0
2012-04-05 14:30:00,63.36,63.36,63.15,63.35,7400.0,59.0057,59.0057,58.8101,58.9964,7400.0
2012-04-05 15:00:00,63.31,63.36,63.03,63.18,24300.0,58.9591,59.0057,58.6984,58.8381,24300.0
2012-04-05 15:30:00,63.18,63.47,63.07,63.32,17000.0,58.8381,59.1082,58.7356,58.9685,17000.0
2012-04-09 09:30:00,62.42,62.43,61.5,61.79,10900.0,58.1303,58.1396,57.2735,57.5436,10900.0
2012-04-09 10:00:00,61.8,62.52,61.8,62.36,17800.0,57.5529,58.2234,57.5529,58.0744,17800.0
2012-04-09 10:30:00,62.35,62.37,62.18,62.35,3400.0,58.0651,58.0837,57.9068,58.0651,3400.0
2012-04-09 11:00:00,62.35,62.35,61.88,62.02,7400.0,58.0651,58.0651,57.6274,57.7578,7400.0
2012-04-09 11:30:00,61.94,62.29,61.94,62.29,7400.0,57.6833,58.0092,57.6833,58.0092,7400.0
2012-04-09 12:00:00,62.3,62.43,62.24,62.41,4400.0,58.0186,58.1396,57.9627,58.121,4400.0
2012-04-09 12:30:00,62.4,62.49,62.35,62.36,2400.0,58.1117,58.1955,58.0651,58.0744,2400.0
2012-04-09 13:00:00,62.38,62.38,62.16,62.16,12300.0,58.0931,58.0931,57.8882,57.8882,12300.0
2012-04-09 13:30:00,62.2,62.57,62.2,62.51,9900.0,57.9254,58.27,57.9254,58.2141,9900.0
2012-04-09 14:00:00,62.54,62.57,62.41,62.51,2900.0,58.2421,58.27,58.121,58.2141,2900.0
2012-04-09 14:30:00,62.5,62.55,62.39,62.39,55700.0,58.2048,58.2514,58.1024,58.1024,55700.0
2012-04-09 15:00:00,62.38,62.64,62.34,62.53,13800.0,58.0931,58.3352,58.0558,58.2328,13800.0
2012-04-09 15:30:00,62.52,62.52,62.3,62.36,25400.0,58.2234,58.2234,58.0186,58.0744,25400.0
2012-04-10 09:30:00,62.24,62.24,61.88,62.06,9200.0,57.9627,57.9627,57.6274,57.7951,9200.0
2012-04-10 10:00:00,62.07,62.09,61.32,61.82,23300.0,57.8044,57.823,57.1059,57.5715,23300.0
2012-04-10 10:30:00,61.74,61.87,61.71,61.76,14600.0,57.497,57.6181,57.4691,57.5157,14600.0
2012-04-10 11:00:00,61.76,61.81,61.74,61.79,8000.0,57.5157,57.5622,57.497,57.5436,8000.0
2012-04-10 11:30:00,61.76,61.82,61.65,61.8,14700.0,57.5157,57.5715,57.4132,57.5529,14700.0
2012-04-10 12:00:00,61.78,61.79,61.68,61.75,3400.0,57.5343,57.5436,57.4412,57.5064,3400.0
2012-04-10 12:30:00,61.7,61.73,61.65,61.73,30700.0,57.4598,57.4877,57.4132,57.4877,30700.0
2012-04-10 13:00:00,61.75,61.78,61.66,61.78,4100.0,57.5064,57.5343,57.4225,57.5343,4100.0
2012-04-10 13:30:00,61.76,61.83,61.67,61.83,8900.0,57.5157,57.5809,57.4319,57.5809,8900.0
2012-04-10 14:00:00,61.88,61.88,61.65,61.84,10900.0,57.6274,57.6274,57.4132,57.5902,10900.0
2012-04-10 14:30:00,61.87,61.87,61.65,61.7,10100.0,57.6181,57.6181,57.4132,57.4598,10100.0
2012-04-10 15:00:00,61.7,61.71,61.49,61.54,14300.0,57.4598,57.4691,57.2642,57.3108,14300.0
2012-04-10 15:30:00,61.55,61.64,61.34,61.43,23600.0,57.3201,57.4039,57.1245,57.2083,23600.0
2012-04-11 09:30:00,61.85,62.06,61.39,62.0,10200.0,57.5995,57.7951,57.1711,57.7392,10200.0
2012-04-11 10:00:00,62.07,62.58,62.07,62.53,7200.0,57.8044,58.2793,57.8044,58.2328,7200.0
2012-04-11 10:30:00,62.53,62.75,62.45,62.49,18700.0,58.2328,58.4376,58.1582,58.1955,18700.0
2012-04-11 11:00:00,62.5,62.52,62.1,62.29,15100.0,58.2048,58.2234,57.8323,58.0092,15100.0
2012-04-11 11:30:00,62.31,62.44,62.25,62.36,7800.0,58.0279,58.1489,57.972,58.0744,7800.0
2012-04-11 12:00:00,62.39,62.45,62.31,62.33,10100.0,58.1024,58.1582,58.0279,58.0465,10100.0
2012-04-11 12:30:00,62.37,62.4,62.25,62.4,2000.0,58.0837,58.1117,57.972,58.1117,2000.0
2012-04-11 13:00:00,62.36,62.43,62.22,62.22,3100.0,58.0744,58.1396,57.9441,57.9441,3100.0
2012-04-11 13:30:00,62.19,62.36,62.18,62.25,3900.0,57.9161,58.0744,57.9068,57.972,3900.0
2012-04-11 14:00:00,62.22,62.22,62.03,62.04,3600.0,57.9441,57.9441,57.7671,57.7764,3600.0
2012-04-11 14:30:00,62.01,62.03,61.86,61.88,5400.0,57.7485,57.7671,57.6088,57.6274,5400.0
2012-04-11 15:00:00,61.86,62.01,61.78,62.0,4800.0,57.6088,57.7485,57.5343,57.7392,4800.0
2012-04-11 15:30:00,62.0,62.22,61.96,62.22,20000.0,57.7392,57.9441,57.7019,57.9441,20000.0
2012-04-12 09:30:00,62.16,63.01,62.07,62.84,28000.0,57.8882,58.6798,57.8044,58.5214,28000.0
2012-04-12 10:00:00,62.85,62.86,62.44,62.73,12400.0,58.5308,58.5401,58.1489,58.419,12400.0
2012-04-12 10:30:00,62.77,62.97,62.67,62.86,10400.0,58.4563,58.6425,58.3631,58.5401,10400.0
2012-04-12 11:00:00,62.91,63.15,62.91,62.93,17800.0,58.5866,58.8101,58.5866,58.6053,17800.0
2012-04-12 11:30:00,62.94,63.01,62.93,63.01,8000.0,58.6146,58.6798,58.6053,58.6798,8000.0
2012-04-12 12:00:00,62.99,63.03,62.85,62.85,6300.0,58.6611,58.6984,58.5308,58.5308,6300.0
2012-04-12 12:30:00,62.87,62.94,62.82,62.88,7700.0,58.5494,58.6146,58.5028,58.5587,7700.0
2012-04-12 13:00:00,62.87,62.87,62.73,62.75,3200.0,58.5494,58.5494,58.419,58.4376,3200.0
2012-04-12 13:30:00,62.75,62.91,62.71,62.78,16700.0,58.4376,58.5866,58.4004,58.4656,16700.0
2012-04-12 14:00:00,62.8,62.84,62.73,62.77,3700.0,58.4842,58.5214,58.419,58.4563,3700.0
2012-04-12 14:30:00,62.75,62.83,62.69,62.83,9200.0,58.4376,58.5121,58.3818,58.5121,9200.0
2012-04-12 15:00:00,62.83,62.83,62.64,62.71,12600.0,58.5121,58.5121,58.3352,58.4004,12600.0
2012-04-12 15:30:00,62.71,62.86,62.58,62.58,25200.0,58.4004,58.5401,58.2793,58.2793,25200.0
2012-04-13 09:30:00,62.32,62.36,62.09,62.25,5500.0,58.0372,58.0744,57.823,57.972,5500.0
2012-04-13 10:00:00,62.28,62.42,62.21,62.36,18700.0,57.9999,58.1303,57.9347,58.0744,18700.0
2012-04-13 10:30:00,62.35,62.35,62.2,62.32,3200.0,58.0651,58.0651,57.9254,58.0372,3200.0
2012-04-13 11:00:00,62.33,62.33,62.23,62.32,1800.0,58.0465,58.0465,57.9534,58.0372,1800.0
2012-04-13 11:30:00,62.27,62.44,62.27,62.42,4000.0,57.9906,58.1489,57.9906,58.1303,4000.0
2012-04-13 12:00:00,62.42,62.42,62.34,62.38,2600.0,58.1303,58.1303,58.0558,58.0931,2600.0
2012-04-13 12:30:00,62.38,62.44,62.29,62.3,2700.0,58.0931,58.1489,58.0092,58.0186,2700.0
2012-04-13 13:00:00,62.32,62.46,62.32,62.4,1300.0,58.0372,58.1676,58.0372,58.1117,1300.0
2012-04-13 13:30:00,62.37,62.59,62.33,62.38,4100.0,58.0837,58.2886,58.0465,58.0931,4100.0
2012-04-13 14:00:00,62.39,62.44,62.22,62.25,5300.0,58.1024,58.1489,57.9441,57.972,5300.0
2012-04-13 14:30:00,62.25,62.27,62.21,62.25,5100.0,57.972,57.9906,57.9347,57.972,5100.0
2012-04-13 15:00:00,62.22,62.25,62.2,62.23,2400.0,57.9441,57.972,57.9254,57.9534,2400.0
2012-04-13 15:30:00,62.23,62.28,62.07,62.1,24600.0,57.9534,57.9999,57.8044,57.8323,24600.0
2012-04-16 09:30:00,62.16,62.25,61.78,61.9,11900.0,57.8882,57.972,57.5343,57.646,11900.0
2012-04-16 10:00:00,61.84,62.15,61.7,62.12,12200.0,57.5902,57.8789,57.4598,57.8509,12200.0
2012-04-16 10:30:00,62.2,62.47,62.2,62.38,5500.0,57.9254,58.1769,57.9254,58.0931,5500.0
2012-04-16 11:00:00,62.43,62.49,62.4,62.4,2200.0,58.1396,58.1955,58.1117,58.1117,2200.0
2012-04-16 11:30:00,62.41,62.41,62.23,62.28,11000.0,58.121,58.121,57.9534,57.9999,11000.0
2012-04-16 12:00:00,62.27,62.37,62.14,62.23,10200.0,57.9906,58.0837,57.8696,57.9534,10200.0
2012-04-16 12:30:00,62.24,62.53,62.12,62.53,45000.0,57.9627,58.2328,57.8509,58.2328,45000.0
2012-04-16 13:00:00,62.62,62.7,62.5,62.56,5400.0,58.3166,58.3911,58.2048,58.2607,5400.0
2012-04-16 13:30:00,62.61,62.87,62.57,62.8,9300.0,58.3073,58.5494,58.27,58.4842,9300.0
2012-04-16 14:00:00,62.79,62.79,62.49,62.64,10200.0,58.4749,58.4749,58.1955,58.3352,10200.0
2012-04-16 14:30:00,62.66,62.75,62.59,62.64,5300.0,58.3538,58.4376,58.2886,58.3352,5300.0
2012-04-16 15:00:00,62.63,62.65,62.51,62.56,5200.0,58.3259,58.3445,58.2141,58.2607,5200.0
2012-04-16 15:30:00,62.56,62.61,62.24,62.43,21100.0,58.2607,58.3073,57.9627,58.1396,21100.0
2012-04-17 09:30:00,62.72,63.3,62.65,63.24,5600.0,58.4097,58.9498,58.3445,58.894,5600.0
2012-04-17 10:00:00,63.12,63.65,62.89,63.59,46600.0,58.7822,59.2758,58.568,59.2199,46600.0
2012-04-17 10:30:00,63.58,63.7,63.53,63.69,20600.0,59.2106,59.3223,59.164,59.313,20600.0
2012-04-17 11:00:00,63.75,63.85,63.67,63.72,5800.0,59.3689,59.462,59.2944,59.341,5800.0
2012-04-17 11:30:00,63.79,63.79,63.41,63.48,40500.0,59.4062,59.4062,59.0523,59.1175,40500.0
2012-04-17 12:00:00,63.54,63.56,63.47,63.52,7300.0,59.1733,59.192,59.1082,59.1547,7300.0
2012-04-17 12:30:00,63.49,63.51,63.34,63.34,4200.0,59.1268,59.1454,58.9871,58.9871,4200.0
2012-04-17 13:00:00,63.39,63.48,63.28,63.45,48900.0,59.0336,59.1175,58.9312,59.0895,48900.0
2012-04-17 13:30:00,63.48,63.52,63.31,63.52,15800.0,59.1175,59.1547,58.9591,59.1547,15800.0
2012-04-17 14:00:00,63.52,63.84,63.52,63.84,7000.0,59.1547,59.4527,59.1547,59.4527,7000.0
2012-04-17 14:30:00,63.85,63.91,63.8,63.82,18500.0,59.462,59.5179,59.4155,59.4341,18500.0
2012-04-17 15:00:00,63.85,64.13,63.84,64.13,13100.0,59.462,59.7228,59.4527,59.7228,13100.0
2012-04-17 15:30:00,64.17,64.51,64.15,64.29,52400.0,59.76,60.0767,59.7414,59.8718,52400.0
2012-04-18 09:30:00,63.92,64.12,63.83,63.88,37000.0,59.5272,59.7135,59.4434,59.49,37000.0
2012-04-18 10:00:00,63.95,64.04,63.63,63.74,19000.0,59.5552,59.639,59.2572,59.3596,19000.0
2012-04-18 10:30:00,63.71,63.97,63.64,63.78,37000.0,59.3317,59.5738,59.2665,59.3968,37000.0
2012-04-18 11:00:00,63.79,63.79,63.42,63.49,35900.0,59.4062,59.4062,59.0616,59.1268,35900.0
2012-04-18 11:30:00,63.51,63.63,63.42,63.63,6400.0,59.1454,59.2572,59.0616,59.2572,6400.0
2012-04-18 12:00:00,63.57,63.57,63.44,63.44,10500.0,59.2013,59.2013,59.0802,59.0802,10500.0
2012-04-18 12:30:00,63.39,63.53,63.31,63.49,16300.0,59.0336,59.164,58.9591,59.1268,16300.0
2012-04-18 13:00:00,63.51,63.58,63.43,63.52,2700.0,59.1454,59.2106,59.0709,59.1547,2700.0
2012-04-18 13:30:00,63.48,63.48,63.16,63.2,10000.0,59.1175,59.1175,58.8195,58.8567,10000.0
2012-04-18 14:00:00,63.26,63.54,63.2,63.48,4300.0,58.9126,59.1733,58.8567,59.1175,4300.0
2012-04-18 14:30:00,63.5,63.6,63.47,63.52,13000.0,59.1361,59.2292,59.1082,59.1547,13000.0
2012-04-18 15:00:00,63.52,63.69,63.52,63.56,5900.0,59.1547,59.313,59.1547,59.192,5900.0
2012-04-18 15:30:00,63.5,63.6,63.4,63.42,25400.0,59.1361,59.2292,59.043,59.0616,25400.0
2012-04-19 09:30:00,63.4,63.96,63.08,63.91,32400.0,59.043,59.5645,58.745,59.5179,32400.0
2012-04-19 10:00:00,63.75,63.84,63.13,63.53,12900.0,59.3689,59.4527,58.7915,59.164,12900.0
2012-04-19 10:30:00,63.59,64.02,63.59,63.8,22100.0,59.2199,59.6204,59.2199,59.4155,22100.0
2012-04-19 11:00:00,63.83,63.98,63.51,63.54,5700.0,59.4434,59.5831,59.1454,59.1733,5700.0
2012-04-19 11:30:00,63.59,63.83,63.4,63.74,5900.0,59.2199,59.4434,59.043,59.3596,5900.0
2012-04-19 12:00:00,63.6,63.6,63.32,63.51,7200.0,59.2292,59.2292,58.9685,59.1454,7200.0
2012-04-19 12:30:00,63.38,63.51,63.36,63.44,2800.0,59.0243,59.1454,59.0057,59.0802,2800.0
2012-04-19 13:00:00,63.42,63.6,63.26,63.5,21300.0,59.0616,59.2292,58.9126,59.1361,21300.0
2012-04-19 13:30:00,63.5,63.62,63.41,63.5,11000.0,59.1361,59.2478,59.0523,59.1361,11000.0
2012-04-19 14:00:00,63.5,63.63,63.46,63.57,16100.0,59.1361,59.2572,59.0988,59.2013,16100.0
2012-04-19 14:30:00,63.51,63.63,63.47,63.56,31600.0,59.1454,59.2572,59.1082,59.192,31600.0
2012-04-19 15:00:00,63.56,63.63,63.5,63.59,22500.0,59.192,59.2572,59.1361,59.2199,22500.0
2012-04-19 15:30:00,63.65,64.25,63.58,63.9,97200.0,59.2758,59.8345,59.2106,59.5086,97200.0
2012-04-20 09:30:00,64.0,64.0,59.76,60.84,127300.0,59.6017,59.6017,55.6531,56.6589,127300.0
2012-04-20 10:00:00,60.89,61.57,60.7,61.54,80200.0,56.7055,57.3387,56.5285,57.3108,80200.0
2012-04-20 10:30:00,61.55,62.23,61.52,61.56,54200.0,57.3201,57.9534,57.2922,57.3294,54200.0
2012-04-20 11:00:00,61.58,62.11,61.41,61.51,51600.0,57.348,57.8416,57.1897,57.2828,51600.0
2012-04-20 11:30:00,61.5,61.72,60.72,60.75,73100.0,57.2735,57.4784,56.5471,56.5751,73100.0
2012-04-20 12:00:00,60.75,61.07,60.54,60.54,39100.0,56.5751,56.8731,56.3795,56.3795,39100.0
2012-04-20 12:30:00,60.57,60.87,60.45,60.69,60900.0,56.4074,56.6868,56.2957,56.5192,60900.0
2012-04-20 13:00:00,60.69,60.77,60.31,60.33,48800.0,56.5192,56.5937,56.1653,56.1839,48800.0
2012-04-20 13:30:00,60.33,60.41,59.39,59.65,51500.0,56.1839,56.2584,55.3085,55.5507,51500.0
2012-04-20 14:00:00,59.62,59.92,58.97,59.07,58800.0,55.5227,55.8021,54.9174,55.0105,58800.0
2012-04-20 14:30:00,58.97,59.42,58.81,58.97,75700.0,54.9174,55.3365,54.7684,54.9174,75700.0
2012-04-20 15:00:00,58.93,59.64,58.62,59.58,107600.0,54.8802,55.5414,54.5915,55.4855,107600.0
2012-04-20 15:30:00,59.58,59.58,58.87,59.23,163100.0,55.4855,55.4855,54.8243,55.1595,163100.0
2012-04-23 09:30:00,58.74,58.74,58.15,58.19,27600.0,54.7032,54.7032,54.1538,54.191,27600.0
2012-04-23 10:00:00,58.19,58.43,58.13,58.25,28500.0,54.191,54.4145,54.1351,54.2469,28500.0
2012-04-23 10:30:00,58.19,58.24,57.6,58.0,27500.0,54.191,54.2376,53.6416,54.0141,27500.0
2012-04-23 11:00:00,58.0,58.08,57.61,57.69,35500.0,54.0141,54.0886,53.6509,53.7254,35500.0
2012-04-23 11:30:00,57.72,57.89,57.7,57.76,21100.0,53.7533,53.9116,53.7347,53.7906,21100.0
2012-04-23 12:00:00,57.78,57.79,57.62,57.77,18500.0,53.8092,53.8185,53.6602,53.7999,18500.0
2012-04-23 12:30:00,57.75,57.85,57.62,57.78,37600.0,53.7812,53.8744,53.6602,53.8092,37600.0
2012-04-23 13:00:00,57.78,57.82,57.65,57.65,35600.0,53.8092,53.8464,53.6881,53.6881,35600.0
2012-04-23 13:30:00,57.66,57.76,57.47,57.74,22100.0,53.6974,53.7906,53.5205,53.7719,22100.0
2012-04-23 14:00:00,57.72,58.33,57.6,58.23,20900.0,53.7533,54.3214,53.6416,54.2283,20900.0
2012-04-23 14:30:00,58.25,58.28,57.62,57.67,17800.0,54.2469,54.2748,53.6602,53.7067,17800.0
2012-04-23 15:00:00,57.68,57.68,57.29,57.46,30700.0,53.7161,53.7161,53.3529,53.5112,30700.0
2012-04-23 15:30:00,57.45,57.58,57.33,57.42,83700.0,53.5019,53.6229,53.3901,53.4739,83700.0
2012-04-24 09:30:00,57.4,57.87,57.4,57.87,31900.0,53.4553,53.893,53.4553,53.893,31900.0
2012-04-24 10:00:00,57.82,58.4,57.71,58.25,22200.0,53.8464,54.3866,53.744,54.2469,22200.0
2012-04-24 10:30:00,58.3,58.39,58.15,58.15,40700.0,54.2934,54.3773,54.1538,54.1538,40700.0
2012-04-24 11:00:00,58.15,58.35,58.15,58.21,14400.0,54.1538,54.34,54.1538,54.2096,14400.0
2012-04-24 11:30:00,58.26,58.31,58.17,58.23,11100.0,54.2562,54.3028,54.1724,54.2283,11100.0
2012-04-24 12:00:00,58.28,58.35,58.23,58.3,23300.0,54.2748,54.34,54.2283,54.2934,23300.0
2012-04-24 12:30:00,58.3,58.3,58.19,58.2,12500.0,54.2934,54.2934,54.191,54.2003,12500.0
2012-04-24 13:00:00,58.17,58.17,58.06,58.06,7900.0,54.1724,54.1724,54.0699,54.0699,7900.0
2012-04-24 13:30:00,58.11,58.16,57.95,57.95,10800.0,54.1165,54.1631,53.9675,53.9675,10800.0
2012-04-24 14:00:00,57.94,57.95,57.72,57.76,9600.0,53.9582,53.9675,53.7533,53.7906,9600.0
2012-04-24 14:30:00,57.81,58.11,57.81,58.04,34900.0,53.8371,54.1165,53.8371,54.0513,34900.0
2012-04-24 15:00:00,58.03,58.03,57.84,57.88,23200.0,54.042,54.042,53.8651,53.9023,23200.0
2012-04-24 15:30:00,57.89,58.04,57.85,57.99,59200.0,53.9116,54.0513,53.8744,54.0048,59200.0
2012-04-25 09:30:00,58.49,58.62,57.94,58.62,60000.0,54.4704,54.5915,53.9582,54.5915,60000.0
2012-04-25 10:00:00,58.63,58.79,58.5,58.64,7500.0,54.6008,54.7498,54.4797,54.6101,7500.0
2012-04-25 10:30:00,58.63,58.74,58.46,58.74,7400.0,54.6008,54.7032,54.4425,54.7032,7400.0
2012-04-25 11:00:00,58.7,58.96,58.56,58.96,12700.0,54.666,54.9081,54.5356,54.9081,12700.0
2012-04-25 11:30:00,58.91,58.95,58.76,58.86,12700.0,54.8615,54.8988,54.7218,54.815,12700.0
2012-04-25 12:00:00,58.87,59.02,58.75,58.89,10400.0,54.8243,54.964,54.7125,54.8429,10400.0
2012-04-25 12:30:00,58.84,58.89,58.73,58.8,9200.0,54.7963,54.8429,54.6939,54.7591,9200.0
2012-04-25 13:00:00,58.8,58.92,58.78,58.84,5100.0,54.7591,54.8708,54.7405,54.7963,5100.0
2012-04-25 13:30:00,58.84,58.98,58.8,58.98,15300.0,54.7963,54.9267,54.7591,54.9267,15300.0
2012-04-25 14:00:00,58.97,59.13,58.81,58.9,15900.0,54.9174,55.0664,54.7684,54.8522,15900.0
2012-04-25 14:30:00,58.88,58.88,58.6,58.64,9600.0,54.8336,54.8336,54.5728,54.6101,9600.0
2012-04-25 15:00:00,58.62,58.72,58.29,58.29,13500.0,54.5915,54.6846,54.2841,54.2841,13500.0
2012-04-25 15:30:00,58.29,58.71,58.26,58.6,37800.0,54.2841,54.6753,54.2562,54.5728,37800.0
2012-04-26 09:30:00,58.48,58.81,58.38,58.61,14500.0,54.4611,54.7684,54.368,54.5821,14500.0
2012-04-26 10:00:00,58.68,58.99,58.56,58.65,10100.0,54.6473,54.936,54.5356,54.6194,10100.0
2012-04-26 10:30:00,58.59,58.71,58.54,58.63,6300.0,54.5635,54.6753,54.517,54.6008,6300.0
2012-04-26 11:00:00,58.65,58.79,58.65,58.79,6100.0,54.6194,54.7498,54.6194,54.7498,6100.0
2012-04-26 11:30:00,58.8,58.95,58.8,58.87,3800.0,54.7591,54.8988,54.7591,54.8243,3800.0
2012-04-26 12:00:00,58.89,59.11,58.88,58.97,4200.0,54.8429,55.0478,54.8336,54.9174,4200.0
2012-04-26 12:30:00,58.97,59.07,58.97,58.99,4800.0,54.9174,55.0105,54.9174,54.936,4800.0
2012-04-26 13:00:00,58.96,59.4,58.95,59.4,28800.0,54.9081,55.3179,54.8988,55.3179,28800.0
2012-04-26 13:30:00,59.4,59.52,59.31,59.5,23600.0,55.3179,55.4296,55.234,55.411,23600.0
2012-04-26 14:00:00,59.55,59.62,59.39,59.54,21000.0,55.4575,55.5227,55.3085,55.4482,21000.0
2012-04-26 14:30:00,59.59,59.59,59.43,59.54,14900.0,55.4948,55.4948,55.3458,55.4482,14900.0
2012-04-26 15:00:00,59.56,59.67,59.5,59.59,29400.0,55.4669,55.5693,55.411,55.4948,29400.0
2012-04-26 15:30:00,59.63,59.72,59.53,59.7,53800.0,55.532,55.6159,55.4389,55.5972,53800.0
2012-04-27 09:30:00,59.86,60.43,59.73,59.89,37800.0,55.7462,56.2771,55.6252,55.7742,37800.0
2012-04-27 10:00:00,59.83,60.0,59.53,59.82,11100.0,55.7183,55.8766,55.4389,55.709,11100.0
2012-04-27 10:30:00,59.79,60.08,59.79,60.08,5700.0,55.6811,55.9511,55.6811,55.9511,5700.0
2012-04-27 11:00:00,60.04,60.04,59.87,59.96,11700.0,55.9139,55.9139,55.7556,55.8394,11700.0
2012-04-27 11:30:00,59.89,60.03,59.87,59.9,6800.0,55.7742,55.9046,55.7556,55.7835,6800.0
2012-04-27 12:00:00,59.92,60.02,59.88,59.99,7200.0,55.8021,55.8952,55.7649,55.8673,7200.0
2012-04-27 12:30:00,60.01,60.11,59.98,60.11,14500.0,55.8859,55.9791,55.858,55.9791,14500.0
2012-04-27 13:00:00,60.15,60.27,60.08,60.27,8800.0,56.0163,56.1281,55.9511,56.1281,8800.0
2012-04-27 13:30:00,60.26,60.45,60.26,60.31,15700.0,56.1188,56.2957,56.1188,56.1653,15700.0
2012-04-27 14:00:00,60.25,60.25,60.14,60.21,5400.0,56.1094,56.1094,56.007,56.0722,5400.0
2012-04-27 14:30:00,60.21,60.36,60.19,60.36,10100.0,56.0722,56.2119,56.0536,56.2119,10100.0
2012-04-27 15:00:00,60.34,60.42,60.26,60.4,16700.0,56.1933,56.2678,56.1188,56.2491,16700.0
2012-04-27 15:30:00,60.37,60.69,60.37,60.53,49200.0,56.2212,56.5192,56.2212,56.3702,49200.0
2012-04-30 09:30:00,60.38,60.55,60.02,60.22,21700.0,56.2305,56.3888,55.8952,56.0815,21700.0
2012-04-30 10:00:00,60.17,60.24,59.99,60.03,47000.0,56.0349,56.1001,55.8673,55.9046,47000.0
2012-04-30 10:30:00,60.01,60.1,59.76,59.92,46000.0,55.8859,55.9697,55.6531,55.8021,46000.0
2012-04-30 11:00:00,59.94,60.01,59.77,59.86,17600.0,55.8207,55.8859,55.6624,55.7462,17600.0
2012-04-30 11:30:00,59.86,59.92,59.78,59.92,11500.0,55.7462,55.8021,55.6717,55.8021,11500.0
2012-04-30 12:00:00,59.9,59.93,59.88,59.9,7200.0,55.7835,55.8114,55.7649,55.7835,7200.0
2012-04-30 12:30:00,59.9,59.94,59.88,59.9,9500.0,55.7835,55.8207,55.7649,55.7835,9500.0
2012-04-30 13:00:00,59.93,59.99,59.86,59.92,16700.0,55.8114,55.8673,55.7462,55.8021,16700.0
2012-04-30 13:30:00,59.91,59.97,59.9,59.97,10300.0,55.7928,55.8487,55.7835,55.8487,10300.0
2012-04-30 14:00:00,59.97,59.97,59.89,59.96,6600.0,55.8487,55.8487,55.7742,55.8394,6600.0
2012-04-30 14:30:00,59.92,60.1,59.88,60.01,11200.0,55.8021,55.9697,55.7649,55.8859,11200.0
2012-04-30 15:00:00,60.0,60.47,59.97,60.46,27200.0,55.8766,56.3143,55.8487,56.305,27200.0
2012-04-30 15:30:00,60.44,60.57,60.33,60.36,54200.0,56.2864,56.4074,56.1839,56.2119,54200.0
2012-05-01 09:30:00,60.54,60.58,59.93,59.93,17300.0,56.3795,56.4168,55.8114,55.8114,17300.0
2012-05-01 10:00:00,59.98,60.54,59.97,60.37,18700.0,55.858,56.3795,55.8487,56.2212,18700.0
2012-05-01 10:30:00,60.35,60.6,60.35,60.57,13100.0,56.2026,56.4354,56.2026,56.4074,13100.0
2012-05-01 11:00:00,60.54,60.64,60.46,60.64,11900.0,56.3795,56.4726,56.305,56.4726,11900.0
2012-05-01 11:30:00,60.62,60.69,60.54,60.58,6200.0,56.454,56.5192,56.3795,56.4168,6200.0
2012-05-01 12:00:00,60.57,60.6,60.48,60.52,8500.0,56.4074,56.4354,56.3236,56.3609,8500.0
2012-05-01 12:30:00,60.52,60.52,60.29,60.48,12500.0,56.3609,56.3609,56.1467,56.3236,12500.0
2012-05-01 13:00:00,60.47,60.59,60.43,60.5,9800.0,56.3143,56.4261,56.2771,56.3423,9800.0
2012-05-01 13:30:00,60.48,60.55,60.47,60.49,11600.0,56.3236,56.3888,56.3143,56.3329,11600.0
2012-05-01 14:00:00,60.5,60.54,60.48,60.53,17900.0,56.3423,56.3795,56.3236,56.3702,17900.0
2012-05-01 14:30:00,60.5,60.57,60.5,60.51,12600.0,56.3423,56.4074,56.3423,56.3516,12600.0
2012-05-01 15:00:00,60.56,60.63,60.51,60.6,25100.0,56.3981,56.4633,56.3516,56.4354,25100.0
2012-05-01 15:30:00,60.6,60.72,60.6,60.65,83000.0,56.4354,56.5471,56.4354,56.482,83000.0
2012-05-02 09:30:00,60.18,60.31,59.75,60.3,11900.0,56.0442,56.1653,55.6438,56.156,11900.0
2012-05-02 10:00:00,60.22,60.22,59.8,60.21,17000.0,56.0815,56.0815,55.6904,56.0722,17000.0
2012-05-02 10:30:00,60.17,60.35,60.05,60.28,9300.0,56.0349,56.2026,55.9232,56.1374,9300.0
2012-05-02 11:00:00,60.28,60.34,60.15,60.34,7100.0,56.1374,56.1933,56.0163,56.1933,7100.0
2012-05-02 11:30:00,60.33,60.55,60.29,60.54,12600.0,56.1839,56.3888,56.1467,56.3795,12600.0
2012-05-02 12:00:00,60.53,60.6,60.5,60.59,9400.0,56.3702,56.4354,56.3423,56.4261,9400.0
2012-05-02 12:30:00,60.61,60.67,60.58,60.64,6500.0,56.4447,56.5006,56.4168,56.4726,6500.0
2012-05-02 13:00:00,60.68,60.7,60.58,60.58,6900.0,56.5099,56.5285,56.4168,56.4168,6900.0
2012-05-02 13:30:00,60.6,60.75,60.52,60.74,10700.0,56.4354,56.5751,56.3609,56.5658,10700.0
2012-05-02 14:00:00,60.76,60.81,60.68,60.8,6000.0,56.5844,56.631,56.5099,56.6216,6000.0
2012-05-02 14:30:00,60.78,60.8,60.6,60.76,8700.0,56.603,56.6216,56.4354,56.5844,8700.0
2012-05-02 15:00:00,60.76,60.78,60.65,60.75,11700.0,56.5844,56.603,56.482,56.5751,11700.0
2012-05-02 15:30:00,60.75,60.93,60.64,60.9,44900.0,56.5751,56.7427,56.4726,56.7148,44900.0
2012-05-03 09:30:00,60.9,60.92,60.52,60.67,14100.0,56.7148,56.7334,56.3609,56.5006,14100.0
2012-05-03 10:00:00,60.68,60.77,60.55,60.74,10200.0,56.5099,56.5937,56.3888,56.5658,10200.0
2012-05-03 10:30:00,60.72,60.8,60.68,60.8,4200.0,56.5471,56.6216,56.5099,56.6216,4200.0
2012-05-03 11:00:00,60.8,60.84,60.65,60.81,6200.0,56.6216,56.6589,56.482,56.631,6200.0
2012-05-03 11:30:00,60.81,60.87,60.49,60.69,27400.0,56.631,56.6868,56.3329,56.5192,27400.0
2012-05-03 12:00:00,60.69,60.69,60.54,60.65,10500.0,56.5192,56.5192,56.3795,56.482,10500.0
2012-05-03 12:30:00,60.65,60.7,60.59,60.63,5400.0,56.482,56.5285,56.4261,56.4633,5400.0
2012-05-03 13:00:00,60.62,60.78,60.57,60.64,30000.0,56.454,56.603,56.4074,56.4726,30000.0
2012-05-03 13:30:00,60.64,60.73,60.6,60.64,17600.0,56.4726,56.5565,56.4354,56.4726,17600.0
2012-05-03 14:00:00,60.63,60.74,60.55,60.66,16900.0,56.4633,56.5658,56.3888,56.4913,16900.0
2012-05-03 14:30:00,60.64,60.74,60.57,60.74,11900.0,56.4726,56.5658,56.4074,56.5658,11900.0
2012-05-03 15:00:00,60.71,60.85,60.63,60.8,14400.0,56.5378,56.6682,56.4633,56.6216,14400.0
2012-05-03 15:30:00,60.8,60.88,60.69,60.8,44200.0,56.6216,56.6961,56.5192,56.6216,44200.0
2012-05-04 09:30:00,60.61,60.76,60.55,60.6,38500.0,56.4447,56.5844,56.3888,56.4354,38500.0
2012-05-04 10:00:00,60.54,60.72,60.48,60.61,44400.0,56.3795,56.5471,56.3236,56.4447,44400.0
2012-05-04 10:30:00,60.58,60.68,60.47,60.6,22400.0,56.4168,56.5099,56.3143,56.4354,22400.0
2012-05-04 11:00:00,60.59,60.6,60.32,60.41,9400.0,56.4261,56.4354,56.1746,56.2584,9400.0
2012-05-04 11:30:00,60.38,60.51,60.15,60.45,13400.0,56.2305,56.3516,56.0163,56.2957,13400.0
2012-05-04 12:00:00,60.43,60.43,60.2,60.32,3300.0,56.2771,56.2771,56.0629,56.1746,3300.0
2012-05-04 12:30:00,60.24,60.27,60.05,60.14,8000.0,56.1001,56.1281,55.9232,56.007,8000.0
2012-05-04 13:00:00,60.15,60.26,60.1,60.25,9300.0,56.0163,56.1188,55.9697,56.1094,9300.0
2012-05-04 13:30:00,60.18,60.26,60.13,60.23,26100.0,56.0442,56.1188,55.9977,56.0908,26100.0
2012-05-04 14:00:00,60.22,60.24,60.08,60.24,8000.0,56.0815,56.1001,55.9511,56.1001,8000.0
2012-05-04 14:30:00,60.24,60.27,60.1,60.21,13800.0,56.1001,56.1281,55.9697,56.0722,13800.0
2012-05-04 15:00:00,60.18,60.25,60.06,60.21,12900.0,56.0442,56.1094,55.9325,56.0722,12900.0
2012-05-04 15:30:00,60.21,60.26,59.88,59.99,73500.0,56.0722,56.1188,55.7649,55.8673,73500.0
2012-05-07 09:30:00,59.93,59.95,59.75,59.87,22100.0,55.8114,55.8301,55.6438,55.7556,22100.0
2012-05-07 10:00:00,59.91,59.95,59.74,59.74,11800.0,55.7928,55.8301,55.6345,55.6345,11800.0
2012-05-07 10:30:00,59.77,59.94,59.62,59.77,12500.0,55.6624,55.8207,55.5227,55.6624,12500.0
2012-05-07 11:00:00,59.82,59.95,59.66,59.88,8300.0,55.709,55.8301,55.56,55.7649,8300.0
2012-05-07 11:30:00,59.85,59.89,59.66,59.88,27200.0,55.7369,55.7742,55.56,55.7649,27200.0
2012-05-07 12:00:00,59.83,59.91,59.73,59.79,15300.0,55.7183,55.7928,55.6252,55.6811,15300.0
2012-05-07 12:30:00,59.79,59.95,59.78,59.9,3400.0,55.6811,55.8301,55.6717,55.7835,3400.0
2012-05-07 13:00:00,59.89,59.97,59.74,59.86,6700.0,55.7742,55.8487,55.6345,55.7462,6700.0
2012-05-07 13:30:00,59.82,59.95,59.82,59.89,8300.0,55.709,55.8301,55.709,55.7742,8300.0
2012-05-07 14:00:00,59.9,59.94,59.73,59.85,9500.0,55.7835,55.8207,55.6252,55.7369,9500.0
2012-05-07 14:30:00,59.85,59.91,59.78,59.91,4800.0,55.7369,55.7928,55.6717,55.7928,4800.0
2012-05-07 15:00:00,59.91,59.91,59.77,59.88,19400.0,55.7928,55.7928,55.6624,55.7649,19400.0
2012-05-07 15:30:00,59.83,59.85,59.7,59.81,34400.0,55.7183,55.7369,55.5972,55.6997,34400.0
2012-05-08 09:30:00,59.52,59.85,59.5,59.77,12300.0,55.4296,55.7369,55.411,55.6624,12300.0
2012-05-08 10:00:00,59.67,59.8,59.63,59.8,7400.0,55.5693,55.6904,55.532,55.6904,7400.0
2012-05-08 10:30:00,59.79,59.8,59.61,59.67,9300.0,55.6811,55.6904,55.5134,55.5693,9300.0
2012-05-08 11:00:00,59.68,59.77,59.53,59.75,13100.0,55.5786,55.6624,55.4389,55.6438,13100.0
2012-05-08 11:30:00,59.75,60.08,59.73,59.96,14100.0,55.6438,55.9511,55.6252,55.8394,14100.0
2012-05-08 12:00:00,59.94,60.04,59.89,59.91,4700.0,55.8207,55.9139,55.7742,55.7928,4700.0
2012-05-08 12:30:00,59.9,59.99,59.81,59.86,5200.0,55.7835,55.8673,55.6997,55.7462,5200.0
2012-05-08 13:00:00,59.83,59.99,59.79,59.99,3900.0,55.7183,55.8673,55.6811,55.8673,3900.0
2012-05-08 13:30:00,60.02,60.05,59.93,59.99,4000.0,55.8952,55.9232,55.8114,55.8673,4000.0
2012-05-08 14:00:00,59.99,59.99,59.87,59.95,5200.0,55.8673,55.8673,55.7556,55.8301,5200.0
2012-05-08 14:30:00,59.98,60.14,59.91,60.14,8800.0,55.858,56.007,55.7928,56.007,8800.0
2012-05-08 15:00:00,60.08,60.38,59.96,60.35,15000.0,55.9511,56.2305,55.8394,56.2026,15000.0
2012-05-08 15:30:00,60.32,60.63,60.26,60.63,26900.0,56.1746,56.4633,56.1188,56.4633,26900.0
2012-05-09 09:30:00,59.9,60.07,59.6,60.07,13800.0,55.7835,55.9418,55.5041,55.9418,13800.0
2012-05-09 10:00:00,60.1,60.18,59.73,59.8,16200.0,55.9697,56.0442,55.6252,55.6904,16200.0
2012-05-09 10:30:00,59.81,60.0,59.75,59.82,7700.0,55.6997,55.8766,55.6438,55.709,7700.0
2012-05-09 11:00:00,59.81,60.11,59.67,60.11,6700.0,55.6997,55.9791,55.5693,55.9791,6700.0
2012-05-09 11:30:00,60.13,60.46,60.13,60.39,12000.0,55.9977,56.305,55.9977,56.2398,12000.0
2012-05-09 12:00:00,60.35,60.46,60.3,60.46,18400.0,56.2026,56.305,56.156,56.305,18400.0
2012-05-09 12:30:00,60.44,60.48,60.32,60.36,9400.0,56.2864,56.3236,56.1746,56.2119,9400.0
2012-05-09 13:00:00,60.42,60.54,60.27,60.49,10200.0,56.2678,56.3795,56.1281,56.3329,10200.0
2012-05-09 13:30:00,60.47,60.59,60.4,60.48,5000.0,56.3143,56.4261,56.2491,56.3236,5000.0
2012-05-09 14:00:00,60.42,60.44,60.31,60.35,5900.0,56.2678,56.2864,56.1653,56.2026,5900.0
2012-05-09 14:30:00,60.37,60.45,60.28,60.35,7600.0,56.2212,56.2957,56.1374,56.2026,7600.0
2012-05-09 15:00:00,60.26,60.26,60.01,60.01,9400.0,56.1188,56.1188,55.8859,55.8859,9400.0
2012-05-09 15:30:00,60.01,60.34,59.9,59.93,27100.0,55.8859,56.1933,55.7835,55.8114,27100.0
2012-05-10 09:30:00,59.95,59.95,59.7,59.76,21600.0,55.8301,55.8301,55.5972,55.6531,21600.0
2012-05-10 10:00:00,59.73,59.9,59.57,59.66,11000.0,55.6252,55.7835,55.4762,55.56,11000.0
2012-05-10 10:30:00,59.72,59.74,59.13,59.17,8700.0,55.6159,55.6345,55.0664,55.1037,8700.0
2012-05-10 11:00:00,59.17,59.34,59.17,59.26,6400.0,55.1037,55.262,55.1037,55.1875,6400.0
2012-05-10 11:30:00,59.28,59.46,59.21,59.4,15600.0,55.2061,55.3737,55.1409,55.3179,15600.0
2012-05-10 12:00:00,59.4,59.41,59.24,59.3,24600.0,55.3179,55.3272,55.1688,55.2247,24600.0
2012-05-10 12:30:00,59.28,59.57,59.26,59.56,12800.0,55.2061,55.4762,55.1875,55.4669,12800.0
2012-05-10 13:00:00,59.61,59.62,59.51,59.52,13700.0,55.5134,55.5227,55.4203,55.4296,13700.0
2012-05-10 13:30:00,59.58,59.62,59.28,59.34,8400.0,55.4855,55.5227,55.2061,55.262,8400.0
2012-05-10 14:00:00,59.33,59.4,59.15,59.27,8600.0,55.2527,55.3179,55.085,55.1968,8600.0
2012-05-10 14:30:00,59.25,59.27,59.02,59.02,7800.0,55.1782,55.1968,54.964,54.964,7800.0
2012-05-10 15:00:00,59.02,59.1,58.91,59.01,13600.0,54.964,55.0385,54.8615,54.9547,13600.0
2012-05-10 15:30:00,59.01,59.05,58.8,58.95,34400.0,54.9547,54.9919,54.7591,54.8988,34400.0
2012-05-11 09:30:00,58.77,59.13,58.72,58.9,12000.0,54.7311,55.0664,54.6846,54.8522,12000.0
2012-05-11 10:00:00,58.87,58.91,58.68,58.75,9900.0,54.8243,54.8615,54.6473,54.7125,9900.0
2012-05-11 10:30:00,58.74,58.82,58.63,58.74,8200.0,54.7032,54.7777,54.6008,54.7032,8200.0
2012-05-11 11:00:00,58.73,58.94,58.68,58.75,7400.0,54.6939,54.8895,54.6473,54.7125,7400.0
2012-05-11 11:30:00,58.69,58.8,58.36,58.5,11400.0,54.6566,54.7591,54.3493,54.4797,11400.0
2012-05-11 12:00:00,58.5,58.51,58.39,58.39,9200.0,54.4797,54.489,54.3773,54.3773,9200.0
2012-05-11 12:30:00,58.39,58.43,58.1,58.2,13400.0,54.3773,54.4145,54.1072,54.2003,13400.0
2012-05-11 13:00:00,58.18,58.3,58.1,58.27,11400.0,54.1817,54.2934,54.1072,54.2655,11400.0
2012-05-11 13:30:00,58.28,58.36,58.26,58.3,6700.0,54.2748,54.3493,54.2562,54.2934,6700.0
2012-05-11 14:00:00,58.34,58.37,58.21,58.27,8500.0,54.3307,54.3586,54.2096,54.2655,8500.0
2012-05-11 14:30:00,58.28,58.31,58.2,58.21,10900.0,54.2748,54.3028,54.2003,54.2096,10900.0
2012-05-11 15:00:00,58.21,58.28,58.09,58.21,15300.0,54.2096,54.2748,54.0979,54.2096,15300.0
2012-05-11 15:30:00,58.2,58.2,58.09,58.11,32800.0,54.2003,54.2003,54.0979,54.1165,32800.0
2012-05-14 09:30:00,57.78,58.44,57.78,58.23,13600.0,53.8092,54.4238,53.8092,54.2283,13600.0
2012-05-14 10:00:00,58.15,58.26,58.09,58.13,11100.0,54.1538,54.2562,54.0979,54.1351,11100.0
2012-05-14 10:30:00,58.1,58.4,58.09,58.36,5400.0,54.1072,54.3866,54.0979,54.3493,5400.0
2012-05-14 11:00:00,58.36,58.46,58.16,58.38,5700.0,54.3493,54.4425,54.1631,54.368,5700.0
2012-05-14 11:30:00,58.44,58.44,58.14,58.3,6000.0,54.4238,54.4238,54.1444,54.2934,6000.0
2012-05-14 12:00:00,58.28,58.65,58.17,58.63,26000.0,54.2748,54.6194,54.1724,54.6008,26000.0
2012-05-14 12:30:00,58.59,58.59,58.44,58.5,3000.0,54.5635,54.5635,54.4238,54.4797,3000.0
2012-05-14 13:00:00,58.56,58.62,58.52,58.62,3600.0,54.5356,54.5915,54.4983,54.5915,3600.0
2012-05-14 13:30:00,58.58,58.76,58.58,58.68,5700.0,54.5542,54.7218,54.5542,54.6473,5700.0
2012-05-14 14:00:00,58.69,58.72,58.59,58.63,2500.0,54.6566,54.6846,54.5635,54.6008,2500.0
2012-05-14 14:30:00,58.7,58.73,58.63,58.73,6500.0,54.666,54.6939,54.6008,54.6939,6500.0
2012-05-14 15:00:00,58.7,58.77,58.6,58.62,6600.0,54.666,54.7311,54.5728,54.5915,6600.0
2012-05-14 15:30:00,58.61,58.75,58.51,58.55,22500.0,54.5821,54.7125,54.489,54.5263,22500.0
2012-05-15 09:30:00,58.34,58.82,58.27,58.3,7000.0,54.3307,54.7777,54.2655,54.2934,7000.0
2012-05-15 10:00:00,58.34,58.49,58.29,58.44,5800.0,54.3307,54.4704,54.2841,54.4238,5800.0
2012-05-15 10:30:00,58.4,58.4,58.11,58.19,3100.0,54.3866,54.3866,54.1165,54.191,3100.0
2012-05-15 11:00:00,58.13,58.28,58.07,58.22,16700.0,54.1351,54.2748,54.0793,54.2189,16700.0
2012-05-15 11:30:00,58.21,58.57,58.19,58.49,3400.0,54.2096,54.5449,54.191,54.4704,3400.0
2012-05-15 12:00:00,58.5,58.66,58.5,58.62,2300.0,54.4797,54.6287,54.4797,54.5915,2300.0
2012-05-15 12:30:00,58.59,58.61,58.44,58.45,2800.0,54.5635,54.5821,54.4238,54.4331,2800.0
2012-05-15 13:00:00,58.46,58.49,58.36,58.48,5100.0,54.4425,54.4704,54.3493,54.4611,5100.0
2012-05-15 13:30:00,58.5,58.65,58.39,58.39,4900.0,54.4797,54.6194,54.3773,54.3773,4900.0
2012-05-15 14:00:00,58.46,58.5,58.38,58.41,1900.0,54.4425,54.4797,54.368,54.3959,1900.0
2012-05-15 14:30:00,58.5,58.51,58.36,58.36,2100.0,54.4797,54.489,54.3493,54.3493,2100.0
2012-05-15 15:00:00,58.33,58.33,58.12,58.23,8300.0,54.3214,54.3214,54.1258,54.2283,8300.0
2012-05-15 15:30:00,58.2,58.37,58.02,58.16,18600.0,54.2003,54.3586,54.0327,54.1631,18600.0
2012-05-16 09:30:00,58.45,58.47,58.09,58.22,9700.0,54.4331,54.4518,54.0979,54.2189,9700.0
2012-05-16 10:00:00,58.23,58.26,57.97,58.07,6000.0,54.2283,54.2562,53.9861,54.0793,6000.0
2012-05-16 10:30:00,58.05,58.21,58.05,58.17,3500.0,54.0606,54.2096,54.0606,54.1724,3500.0
2012-05-16 11:00:00,58.18,58.19,58.01,58.16,4600.0,54.1817,54.191,54.0234,54.1631,4600.0
2012-05-16 11:30:00,58.21,58.48,58.19,58.47,4200.0,54.2096,54.4611,54.191,54.4518,4200.0
2012-05-16 12:00:00,58.39,58.44,58.32,58.32,1500.0,54.3773,54.4238,54.3121,54.3121,1500.0
2012-05-16 12:30:00,58.37,58.44,58.2,58.2,4300.0,54.3586,54.4238,54.2003,54.2003,4300.0
2012-05-16 13:00:00,58.17,58.18,58.05,58.17,2700.0,54.1724,54.1817,54.0606,54.1724,2700.0
2012-05-16 13:30:00,58.12,58.16,57.87,57.94,4100.0,54.1258,54.1631,53.893,53.9582,4100.0
2012-05-16 14:00:00,58.0,58.13,57.88,57.97,9800.0,54.0141,54.1351,53.9023,53.9861,9800.0
2012-05-16 14:30:00,57.99,58.08,57.89,57.94,10700.0,54.0048,54.0886,53.9116,53.9582,10700.0
2012-05-16 15:00:00,57.97,57.99,57.8,57.81,7500.0,53.9861,54.0048,53.8278,53.8371,7500.0
2012-05-16 15:30:00,57.77,57.81,57.62,57.7,24200.0,53.7999,53.8371,53.6602,53.7347,24200.0
2012-05-17 09:30:00,57.88,57.96,57.47,57.8,10100.0,53.9023,53.9768,53.5205,53.8278,10100.0
2012-05-17 10:00:00,57.8,57.8,57.33,57.5,11900.0,53.8278,53.8278,53.3901,53.5484,11900.0
2012-05-17 10:30:00,57.47,57.59,57.31,57.43,5400.0,53.5205,53.6322,53.3715,53.4832,5400.0
2012-05-17 11:00:00,57.47,57.53,57.27,57.31,6700.0,53.5205,53.5764,53.3342,53.3715,6700.0
2012-05-17 11:30:00,57.23,57.32,57.2,57.25,4500.0,53.297,53.3808,53.269,53.3156,4500.0
2012-05-17 12:00:00,57.22,57.29,56.99,57.2,7500.0,53.2877,53.3529,53.0735,53.269,7500.0
2012-05-17 12:30:00,57.2,57.23,56.83,56.85,6900.0,53.269,53.297,52.9245,52.9431,6900.0
2012-05-17 13:00:00,56.94,57.22,56.91,57.1,6700.0,53.0269,53.2877,52.999,53.1759,6700.0
2012-05-17 13:30:00,57.04,57.07,56.91,57.04,8200.0,53.12,53.148,52.999,53.12,8200.0
2012-05-17 14:00:00,56.98,57.09,56.83,56.88,10000.0,53.0642,53.1666,52.9245,52.971,10000.0
2012-05-17 14:30:00,56.85,56.91,56.29,56.87,30100.0,52.9431,52.999,52.4216,52.9617,30100.0
2012-05-17 15:00:00,56.87,56.97,56.76,56.95,9200.0,52.9617,53.0549,52.8593,53.0362,9200.0
2012-05-17 15:30:00,56.95,56.95,56.61,56.67,18900.0,53.0362,53.0362,52.7196,52.7755,18900.0
2012-05-18 09:30:00,56.57,56.83,56.45,56.55,37000.0,52.6823,52.9245,52.5706,52.6637,37000.0
2012-05-18 10:00:00,56.56,56.57,56.16,56.16,6100.0,52.673,52.6823,52.3005,52.3005,6100.0
2012-05-18 10:30:00,56.21,56.35,56.15,56.2,10000.0,52.3471,52.4775,52.2912,52.3378,10000.0
2012-05-18 11:00:00,56.2,56.22,55.86,55.98,11900.0,52.3378,52.3564,52.0211,52.1329,11900.0
2012-05-18 11:30:00,55.98,56.01,55.43,55.45,19400.0,52.1329,52.1608,51.6207,51.6393,19400.0
2012-05-18 12:00:00,55.48,55.63,55.42,55.63,29000.0,51.6672,51.8069,51.6114,51.8069,29000.0
2012-05-18 12:30:00,55.66,55.91,55.66,55.75,9000.0,51.8349,52.0677,51.8349,51.9187,9000.0
2012-05-18 13:00:00,55.74,55.78,55.63,55.74,8900.0,51.9094,51.9466,51.8069,51.9094,8900.0
2012-05-18 13:30:00,55.75,55.8,55.61,55.67,13000.0,51.9187,51.9653,51.7883,51.8442,13000.0
2012-05-18 14:00:00,55.66,55.71,55.57,55.6,12700.0,51.8349,51.8814,51.7511,51.779,12700.0
2012-05-18 14:30:00,55.64,55.66,55.38,55.39,18200.0,51.8163,51.8349,51.5741,51.5834,18200.0
2012-05-18 15:00:00,55.41,55.58,55.27,55.27,50100.0,51.6021,51.7604,51.4717,51.4717,50100.0
2012-05-18 15:30:00,55.29,55.29,54.6,54.78,92900.0,51.4903,51.4903,50.8477,51.0154,92900.0
2012-05-21 09:30:00,54.84,54.99,54.47,54.5,16900.0,51.0712,51.2109,50.7267,50.7546,16900.0
2012-05-21 10:00:00,54.6,55.1,54.6,55.1,19300.0,50.8477,51.3134,50.8477,51.3134,19300.0
2012-05-21 10:30:00,55.11,55.61,55.11,55.55,11300.0,51.3227,51.7883,51.3227,51.7324,11300.0
2012-05-21 11:00:00,55.57,55.59,55.18,55.18,8400.0,51.7511,51.7697,51.3879,51.3879,8400.0
2012-05-21 11:30:00,55.18,55.47,55.1,55.47,5300.0,51.3879,51.6579,51.3134,51.6579,5300.0
2012-05-21 12:00:00,55.47,55.97,55.47,55.97,10100.0,51.6579,52.1236,51.6579,52.1236,10100.0
2012-05-21 12:30:00,56.0,56.08,55.78,55.84,8000.0,52.1515,52.226,51.9466,52.0025,8000.0
2012-05-21 13:00:00,55.79,55.9,55.74,55.77,5100.0,51.9559,52.0584,51.9094,51.9373,5100.0
2012-05-21 13:30:00,55.84,55.97,55.73,55.97,3600.0,52.0025,52.1236,51.9001,52.1236,3600.0
2012-05-21 14:00:00,55.99,55.99,55.72,55.77,3800.0,52.1422,52.1422,51.8908,51.9373,3800.0
2012-05-21 14:30:00,55.73,55.92,55.69,55.92,4700.0,51.9001,52.077,51.8628,52.077,4700.0
2012-05-21 15:00:00,55.92,56.06,55.82,56.0,7200.0,52.077,52.2074,51.9839,52.1515,7200.0
2012-05-21 15:30:00,55.97,56.1,55.85,56.08,20800.0,52.1236,52.2446,52.0118,52.226,20800.0
2012-05-22 09:30:00,56.19,56.19,55.79,55.94,6200.0,52.3285,52.3285,51.9559,52.0956,6200.0
2012-05-22 10:00:00,55.94,56.18,55.87,55.99,5600.0,52.0956,52.3191,52.0304,52.1422,5600.0
2012-05-22 10:30:00,55.94,56.04,55.89,55.98,4100.0,52.0956,52.1888,52.0491,52.1329,4100.0
2012-05-22 11:00:00,56.01,56.11,55.9,56.11,3100.0,52.1608,52.254,52.0584,52.254,3100.0
2012-05-22 11:30:00,56.1,56.21,55.95,56.11,5500.0,52.2446,52.3471,52.1049,52.254,5500.0
2012-05-22 12:00:00,56.04,56.04,55.8,55.85,15600.0,52.1888,52.1888,51.9653,52.0118,15600.0
2012-05-22 12:30:00,55.85,55.9,55.8,55.8,5100.0,52.0118,52.0584,51.9653,51.9653,5100.0
2012-05-22 13:00:00,55.78,55.83,55.72,55.75,3900.0,51.9466,51.9932,51.8908,51.9187,3900.0
2012-05-22 13:30:00,55.73,55.82,55.65,55.78,10700.0,51.9001,51.9839,51.8256,51.9466,10700.0
2012-05-22 14:00:00,55.79,55.94,55.79,55.82,5900.0,51.9559,52.0956,51.9559,51.9839,5900.0
2012-05-22 14:30:00,55.78,55.9,55.77,55.86,4700.0,51.9466,52.0584,51.9373,52.0211,4700.0
2012-05-22 15:00:00,55.9,55.9,55.51,55.51,8700.0,52.0584,52.0584,51.6952,51.6952,8700.0
2012-05-22 15:30:00,55.48,55.61,55.3,55.59,20600.0,51.6672,51.7883,51.4996,51.7697,20600.0
2012-05-23 09:30:00,55.3,55.37,54.99,55.14,6000.0,51.4996,51.5648,51.2109,51.3506,6000.0
2012-05-23 10:00:00,55.17,55.44,55.09,55.2,19100.0,51.3786,51.63,51.3041,51.4065,19100.0
2012-05-23 10:30:00,55.23,55.41,55.15,55.28,8600.0,51.4344,51.6021,51.3599,51.481,8600.0
2012-05-23 11:00:00,55.29,55.39,55.17,55.28,5300.0,51.4903,51.5834,51.3786,51.481,5300.0
2012-05-23 11:30:00,55.27,55.28,54.78,54.86,6400.0,51.4717,51.481,51.0154,51.0899,6400.0
2012-05-23 12:00:00,54.84,55.0,54.78,54.96,13000.0,51.0712,51.2202,51.0154,51.183,13000.0
2012-05-23 12:30:00,55.02,55.14,54.92,55.0,4100.0,51.2389,51.3506,51.1457,51.2202,4100.0
2012-05-23 13:00:00,55.01,55.31,55.0,55.31,4600.0,51.2295,51.5089,51.2202,51.5089,4600.0
2012-05-23 13:30:00,55.36,55.66,55.35,55.51,13200.0,51.5555,51.8349,51.5462,51.6952,13200.0
2012-05-23 14:00:00,55.54,55.63,55.15,55.16,10800.0,51.7231,51.8069,51.3599,51.3692,10800.0
2012-05-23 14:30:00,55.17,55.63,55.16,55.58,6600.0,51.3786,51.8069,51.3692,51.7604,6600.0
2012-05-23 15:00:00,55.61,55.75,55.45,55.69,8400.0,51.7883,51.9187,51.6393,51.8628,8400.0
2012-05-23 15:30:00,55.72,55.94,55.55,55.69,48800.0,51.8908,52.0956,51.7324,51.8628,48800.0
2012-05-24 09:30:00,55.74,55.75,55.36,55.75,34800.0,51.9094,51.9187,51.5555,51.9187,34800.0
2012-05-24 10:00:00,55.71,55.75,55.43,55.47,17200.0,51.8814,51.9187,51.6207,51.6579,17200.0
2012-05-24 10:30:00,55.47,55.65,55.25,55.28,12700.0,51.6579,51.8256,51.4531,51.481,12700.0
2012-05-24 11:00:00,55.28,55.35,55.22,55.25,13700.0,51.481,51.5462,51.4251,51.4531,13700.0
2012-05-24 11:30:00,55.24,55.24,55.12,55.19,12300.0,51.4437,51.4437,51.332,51.3972,12300.0
2012-05-24 12:00:00,55.18,55.23,55.06,55.2,11700.0,51.3879,51.4344,51.2761,51.4065,11700.0
2012-05-24 12:30:00,55.22,55.25,55.21,55.25,15600.0,51.4251,51.4531,51.4158,51.4531,15600.0
2012-05-24 13:00:00,55.25,55.29,55.2,55.2,42700.0,51.4531,51.4903,51.4065,51.4065,42700.0
2012-05-24 13:30:00,55.1,55.28,55.02,55.25,19200.0,51.3134,51.481,51.2389,51.4531,19200.0
2012-05-24 14:00:00,55.24,55.44,55.24,55.42,14100.0,51.4437,51.63,51.4437,51.6114,14100.0
2012-05-24 14:30:00,55.42,55.7,55.37,55.64,14600.0,51.6114,51.8721,51.5648,51.8163,14600.0
2012-05-24 15:00:00,55.63,55.83,55.63,55.75,31900.0,51.8069,51.9932,51.8069,51.9187,31900.0
2012-05-24 15:30:00,55.78,55.8,55.64,55.7,52700.0,51.9466,51.9653,51.8163,51.8721,52700.0
2012-05-25 09:30:00,55.7,55.8,55.47,55.7,30900.0,51.8721,51.9653,51.6579,51.8721,30900.0
2012-05-25 10:00:00,55.67,55.78,55.61,55.75,19700.0,51.8442,51.9466,51.7883,51.9187,19700.0
2012-05-25 10:30:00,55.75,55.79,55.72,55.76,14800.0,51.9187,51.9559,51.8908,51.928,14800.0
2012-05-25 11:00:00,55.75,55.84,55.75,55.82,21800.0,51.9187,52.0025,51.9187,51.9839,21800.0
2012-05-25 11:30:00,55.85,56.18,55.74,56.17,13400.0,52.0118,52.3191,51.9094,52.3098,13400.0
2012-05-25 12:00:00,56.17,56.23,56.04,56.04,3700.0,52.3098,52.3657,52.1888,52.1888,3700.0
2012-05-25 12:30:00,56.05,56.26,56.03,56.26,4100.0,52.1981,52.3936,52.1795,52.3936,4100.0
2012-05-25 13:00:00,56.19,56.29,56.12,56.29,2500.0,52.3285,52.4216,52.2633,52.4216,2500.0
2012-05-25 13:30:00,56.29,56.44,56.25,56.4,3600.0,52.4216,52.5613,52.3843,52.524,3600.0
2012-05-25 14:00:00,56.35,56.37,56.09,56.22,6300.0,52.4775,52.4961,52.2353,52.3564,6300.0
2012-05-25 14:30:00,56.23,56.34,56.17,56.34,5900.0,52.3657,52.4681,52.3098,52.4681,5900.0
2012-05-25 15:00:00,56.34,56.39,56.21,56.25,4800.0,52.4681,52.5147,52.3471,52.3843,4800.0
2012-05-25 15:30:00,56.23,56.41,56.18,56.31,18000.0,52.3657,52.5333,52.3191,52.4402,18000.0
2012-05-29 09:30:00,56.4,56.6,56.11,56.46,13900.0,52.6728,52.8595,52.4019,52.7288,13900.0
2012-05-29 10:00:00,56.44,56.66,56.23,56.54,19600.0,52.7101,52.9156,52.514,52.8035,19600.0
2012-05-29 10:30:00,56.54,56.54,56.29,56.32,11200.0,52.8035,52.8035,52.57,52.5981,11200.0
2012-05-29 11:00:00,56.38,56.43,56.3,56.39,5300.0,52.6541,52.7008,52.5794,52.6634,5300.0
2012-05-29 11:30:00,56.39,56.44,55.96,56.02,9700.0,52.6634,52.7101,52.2618,52.3179,9700.0
2012-05-29 12:00:00,56.05,56.1,55.97,56.1,8500.0,52.3459,52.3926,52.2712,52.3926,8500.0
2012-05-29 12:30:00,56.05,56.21,56.0,56.15,5000.0,52.3459,52.4953,52.2992,52.4393,5000.0
2012-05-29 13:00:00,56.13,56.2,56.1,56.15,2900.0,52.4206,52.486,52.3926,52.4393,2900.0
2012-05-29 13:30:00,56.18,56.3,56.12,56.27,3100.0,52.4673,52.5794,52.4113,52.5514,3100.0
2012-05-29 14:00:00,56.25,56.37,56.19,56.37,3000.0,52.5327,52.6447,52.4766,52.6447,3000.0
2012-05-29 14:30:00,56.28,56.43,56.22,56.27,5100.0,52.5607,52.7008,52.5047,52.5514,5100.0
2012-05-29 15:00:00,56.28,56.4,56.14,56.4,4100.0,52.5607,52.6728,52.4299,52.6728,4100.0
2012-05-29 15:30:00,56.36,56.65,56.25,56.44,24700.0,52.6354,52.9062,52.5327,52.7101,24700.0
2012-05-30 09:30:00,56.16,56.75,55.98,56.11,13900.0,52.4486,52.9996,52.2805,52.4019,13900.0
2012-05-30 10:00:00,56.02,56.19,56.0,56.09,18900.0,52.3179,52.4766,52.2992,52.3833,18900.0
2012-05-30 10:30:00,56.1,56.11,55.95,56.03,11600.0,52.3926,52.4019,52.2525,52.3272,11600.0
2012-05-30 11:00:00,56.03,56.1,55.96,56.06,10700.0,52.3272,52.3926,52.2618,52.3552,10700.0
2012-05-30 11:30:00,56.06,56.1,56.02,56.09,11100.0,52.3552,52.3926,52.3179,52.3833,11100.0
2012-05-30 12:00:00,56.1,56.13,55.98,56.08,8400.0,52.3926,52.4206,52.2805,52.3739,8400.0
2012-05-30 12:30:00,56.02,56.07,56.01,56.01,4400.0,52.3179,52.3646,52.3085,52.3085,4400.0
2012-05-30 13:00:00,56.01,56.09,56.0,56.01,6800.0,52.3085,52.3833,52.2992,52.3085,6800.0
2012-05-30 13:30:00,56.01,56.1,56.0,56.02,4500.0,52.3085,52.3926,52.2992,52.3179,4500.0
2012-05-30 14:00:00,56.03,56.07,56.0,56.02,3800.0,52.3272,52.3646,52.2992,52.3179,3800.0
2012-05-30 14:30:00,56.02,56.02,55.99,56.0,17800.0,52.3179,52.3179,52.2899,52.2992,17800.0
2012-05-30 15:00:00,56.0,56.1,55.96,56.04,20000.0,52.2992,52.3926,52.2618,52.3366,20000.0
2012-05-30 15:30:00,56.05,56.07,55.92,55.95,25400.0,52.3459,52.3646,52.2245,52.2525,25400.0
2012-05-31 09:30:00,56.09,56.18,55.93,56.06,22500.0,52.3833,52.4673,52.2338,52.3552,22500.0
2012-05-31 10:00:00,56.06,56.12,55.81,55.85,10500.0,52.3552,52.4113,52.1218,52.1591,10500.0
2012-05-31 10:30:00,55.85,55.95,55.78,55.83,17600.0,52.1591,52.2525,52.0937,52.1404,17600.0
2012-05-31 11:00:00,55.85,55.85,55.71,55.77,11600.0,52.1591,52.1591,52.0284,52.0844,11600.0
2012-05-31 11:30:00,55.79,55.86,55.68,55.77,12200.0,52.1031,52.1684,52.0003,52.0844,12200.0
2012-05-31 12:00:00,55.74,55.88,55.66,55.81,8400.0,52.0564,52.1871,51.9817,52.1218,8400.0
2012-05-31 12:30:00,55.81,55.81,55.66,55.66,4600.0,52.1218,52.1218,51.9817,51.9817,4600.0
2012-05-31 13:00:00,55.66,55.82,55.6,55.6,8700.0,51.9817,52.1311,51.9256,51.9256,8700.0
2012-05-31 13:30:00,55.63,55.71,55.44,55.56,15300.0,51.9536,52.0284,51.7762,51.8883,15300.0
2012-05-31 14:00:00,55.56,55.6,55.48,55.5,12300.0,51.8883,51.9256,51.8136,51.8322,12300.0
2012-05-31 14:30:00,55.48,55.56,55.42,55.51,20100.0,51.8136,51.8883,51.7575,51.8416,20100.0
2012-05-31 15:00:00,55.51,55.89,55.49,55.89,15700.0,51.8416,52.1965,51.8229,52.1965,15700.0
2012-05-31 15:30:00,55.89,55.96,55.47,55.51,48400.0,52.1965,52.2618,51.8042,51.8416,48400.0
2012-06-01 09:30:00,54.74,55.23,54.06,54.89,15500.0,51.1225,51.5801,50.4874,51.2626,15500.0
2012-06-01 10:00:00,54.98,55.17,54.88,54.88,10500.0,51.3466,51.524,51.2532,51.2532,10500.0
2012-06-01 10:30:00,54.9,55.01,54.81,54.91,13200.0,51.2719,51.3746,51.1878,51.2812,13200.0
2012-06-01 11:00:00,54.98,55.2,54.91,55.18,13100.0,51.3466,51.5521,51.2812,51.5334,13100.0
2012-06-01 11:30:00,55.15,55.28,55.0,55.28,13700.0,51.5054,51.6268,51.3653,51.6268,13700.0
2012-06-01 12:00:00,55.26,55.5,55.21,55.45,10700.0,51.6081,51.8322,51.5614,51.7855,10700.0
2012-06-01 12:30:00,55.44,55.65,55.41,55.65,7200.0,51.7762,51.9723,51.7482,51.9723,7200.0
2012-06-01 13:00:00,55.65,55.76,55.62,55.69,11300.0,51.9723,52.0751,51.9443,52.0097,11300.0
2012-06-01 13:30:00,55.71,55.79,55.53,55.64,12700.0,52.0284,52.1031,51.8603,51.963,12700.0
2012-06-01 14:00:00,55.66,55.77,55.58,55.7,13400.0,51.9817,52.0844,51.907,52.019,13400.0
2012-06-01 14:30:00,55.7,55.91,55.7,55.77,14800.0,52.019,52.2151,52.019,52.0844,14800.0
2012-06-01 15:00:00,55.76,55.88,55.69,55.76,15400.0,52.0751,52.1871,52.0097,52.0751,15400.0
2012-06-01 15:30:00,55.75,55.83,55.52,55.6,32600.0,52.0657,52.1404,51.8509,51.9256,32600.0
2012-06-04 09:30:00,55.6,55.8,55.21,55.36,5800.0,51.9256,52.1124,51.5614,51.7015,5800.0
2012-06-04 10:00:00,55.33,55.66,55.22,55.37,8000.0,51.6735,51.9817,51.5707,51.7108,8000.0
2012-06-04 10:30:00,55.4,55.42,55.32,55.41,2300.0,51.7388,51.7575,51.6641,51.7482,2300.0
2012-06-04 11:00:00,55.39,55.43,55.09,55.11,3600.0,51.7295,51.7669,51.4493,51.468,3600.0
2012-06-04 11:30:00,55.03,55.09,54.94,54.94,2100.0,51.3933,51.4493,51.3092,51.3092,2100.0
2012-06-04 12:00:00,54.9,54.9,54.68,54.74,2100.0,51.2719,51.2719,51.0664,51.1225,2100.0
2012-06-04 12:30:00,54.75,54.77,54.73,54.73,2600.0,51.1318,51.1505,51.1131,51.1131,2600.0
2012-06-04 13:00:00,54.71,54.71,54.61,54.64,2500.0,51.0944,51.0944,51.0011,51.0291,2500.0
2012-06-04 13:30:00,54.65,54.78,54.65,54.77,2800.0,51.0384,51.1598,51.0384,51.1505,2800.0
2012-06-04 14:00:00,54.82,55.17,54.81,55.13,7600.0,51.1972,51.524,51.1878,51.4867,7600.0
2012-06-04 14:30:00,55.14,55.36,55.07,55.1,6900.0,51.496,51.7015,51.4307,51.4587,6900.0
2012-06-04 15:00:00,55.09,55.15,54.99,55.1,8700.0,51.4493,51.5054,51.3559,51.4587,8700.0
2012-06-04 15:30:00,54.98,55.23,54.97,55.22,11300.0,51.3466,51.5801,51.3373,51.5707,11300.0
2012-06-05 09:30:00,54.93,55.07,54.8,55.0,4000.0,51.2999,51.4307,51.1785,51.3653,4000.0
2012-06-05 10:00:00,55.07,55.31,55.01,55.21,16500.0,51.4307,51.6548,51.3746,51.5614,16500.0
2012-06-05 10:30:00,55.21,55.27,55.14,55.18,8500.0,51.5614,51.6174,51.496,51.5334,8500.0
2012-06-05 11:00:00,55.21,55.29,55.16,55.19,5600.0,51.5614,51.6361,51.5147,51.5427,5600.0
2012-06-05 11:30:00,55.23,55.25,55.19,55.2,5900.0,51.5801,51.5988,51.5427,51.5521,5900.0
2012-06-05 12:00:00,55.24,55.34,55.17,55.25,7700.0,51.5894,51.6828,51.524,51.5988,7700.0
2012-06-05 12:30:00,55.3,55.6,55.29,55.4,13300.0,51.6455,51.9256,51.6361,51.7388,13300.0
2012-06-05 13:00:00,55.37,55.41,55.22,55.28,3900.0,51.7108,51.7482,51.5707,51.6268,3900.0
2012-06-05 13:30:00,55.28,55.54,55.27,55.51,27800.0,51.6268,51.8696,51.6174,51.8416,27800.0
2012-06-05 14:00:00,55.49,55.6,55.37,55.57,4300.0,51.8229,51.9256,51.7108,51.8976,4300.0
2012-06-05 14:30:00,55.52,55.65,55.52,55.59,6100.0,51.8509,51.9723,51.8509,51.9163,6100.0
2012-06-05 15:00:00,55.65,55.72,55.52,55.62,9600.0,51.9723,52.0377,51.8509,51.9443,9600.0
2012-06-05 15:30:00,55.62,55.88,55.59,55.84,27300.0,51.9443,52.1871,51.9163,52.1498,27300.0
2012-06-06 09:30:00,56.08,56.09,55.64,56.0,5200.0,52.3739,52.3833,51.963,52.2992,5200.0
2012-06-06 10:00:00,55.96,56.2,55.96,56.12,6500.0,52.2618,52.486,52.2618,52.4113,6500.0
2012-06-06 10:30:00,56.1,57.2,55.95,57.2,78100.0,52.3926,53.4199,52.2525,53.4199,78100.0
2012-06-06 11:00:00,57.2,57.28,56.97,57.28,11500.0,53.4199,53.4946,53.2051,53.4946,11500.0
2012-06-06 11:30:00,57.29,57.44,57.24,57.44,7600.0,53.5039,53.644,53.4573,53.644,7600.0
2012-06-06 12:00:00,57.4,57.58,57.4,57.57,3700.0,53.6067,53.7748,53.6067,53.7654,3700.0
2012-06-06 12:30:00,57.52,57.67,57.51,57.64,2200.0,53.7187,53.8588,53.7094,53.8308,2200.0
2012-06-06 13:00:00,57.64,57.7,57.45,57.54,16300.0,53.8308,53.8869,53.6534,53.7374,16300.0
2012-06-06 13:30:00,57.54,57.68,57.54,57.62,5700.0,53.7374,53.8682,53.7374,53.8121,5700.0
2012-06-06 14:00:00,57.66,57.72,57.46,57.57,6100.0,53.8495,53.9055,53.6627,53.7654,6100.0
2012-06-06 14:30:00,57.62,57.74,57.53,57.54,6400.0,53.8121,53.9242,53.7281,53.7374,6400.0
2012-06-06 15:00:00,57.53,57.58,57.48,57.48,6500.0,53.7281,53.7748,53.6814,53.6814,6500.0
2012-06-06 15:30:00,57.52,57.88,57.52,57.86,39600.0,53.7187,54.055,53.7187,54.0363,39600.0
2012-06-07 09:30:00,58.24,58.48,58.03,58.09,11300.0,54.3912,54.6153,54.195,54.2511,11300.0
2012-06-07 10:00:00,58.06,58.07,57.75,58.07,5700.0,54.2231,54.2324,53.9335,54.2324,5700.0
2012-06-07 10:30:00,58.07,58.13,57.66,57.71,8000.0,54.2324,54.2884,53.8495,53.8962,8000.0
2012-06-07 11:00:00,57.72,57.75,57.62,57.68,3400.0,53.9055,53.9335,53.8121,53.8682,3400.0
2012-06-07 11:30:00,57.65,57.85,57.65,57.72,2400.0,53.8402,54.0269,53.8402,53.9055,2400.0
2012-06-07 12:00:00,57.7,57.98,57.62,57.79,3200.0,53.8869,54.1483,53.8121,53.9709,3200.0
2012-06-07 12:30:00,57.85,57.94,57.61,57.77,3600.0,54.0269,54.111,53.8028,53.9522,3600.0
2012-06-07 13:00:00,57.76,58.1,57.72,58.1,4500.0,53.9429,54.2604,53.9055,54.2604,4500.0
2012-06-07 13:30:00,58.1,58.11,57.82,57.82,6000.0,54.2604,54.2698,53.9989,53.9989,6000.0
2012-06-07 14:00:00,57.85,57.91,57.75,57.91,9600.0,54.0269,54.083,53.9335,54.083,9600.0
2012-06-07 14:30:00,57.91,57.91,57.75,57.8,2700.0,54.083,54.083,53.9335,53.9802,2700.0
2012-06-07 15:00:00,57.79,57.84,57.56,57.57,5200.0,53.9709,54.0176,53.7561,53.7654,5200.0
2012-06-07 15:30:00,57.52,57.56,57.35,57.42,22100.0,53.7187,53.7561,53.56,53.6254,22100.0
2012-06-08 09:30:00,57.27,57.62,57.21,57.57,10900.0,53.4853,53.8121,53.4292,53.7654,10900.0
2012-06-08 10:00:00,57.65,58.1,57.65,58.02,13700.0,53.8402,54.2604,53.8402,54.1857,13700.0
2012-06-08 10:30:00,58.02,58.55,58.02,58.55,11100.0,54.1857,54.6807,54.1857,54.6807,11100.0
2012-06-08 11:00:00,58.52,58.72,58.34,58.64,24800.0,54.6527,54.8394,54.4846,54.7647,24800.0
2012-06-08 11:30:00,58.65,59.2,58.65,58.96,17300.0,54.7741,55.2877,54.7741,55.0636,17300.0
2012-06-08 12:00:00,58.93,59.21,58.87,58.99,15400.0,55.0356,55.2971,54.9795,55.0916,15400.0
2012-06-08 12:30:00,59.0,59.38,59.0,59.17,18800.0,55.1009,55.4558,55.1009,55.2597,18800.0
2012-06-08 13:00:00,59.26,59.3,58.97,59.2,21800.0,55.3438,55.3811,55.0729,55.2877,21800.0
2012-06-08 13:30:00,59.2,59.53,59.2,59.35,16600.0,55.2877,55.5959,55.2877,55.4278,16600.0
2012-06-08 14:00:00,59.34,59.35,59.21,59.24,8600.0,55.4185,55.4278,55.2971,55.3251,8600.0
2012-06-08 14:30:00,59.25,59.34,59.14,59.14,9200.0,55.3344,55.4185,55.2317,55.2317,9200.0
2012-06-08 15:00:00,59.12,59.23,58.91,58.91,12200.0,55.213,55.3157,55.0169,55.0169,12200.0
2012-06-08 15:30:00,58.91,59.01,58.59,58.6,41400.0,55.0169,55.1103,54.718,54.7274,41400.0
2012-06-11 09:30:00,59.0,59.1,58.33,58.33,12800.0,55.1009,55.1943,54.4752,54.4752,12800.0
2012-06-11 10:00:00,58.37,58.5,58.3,58.4,3000.0,54.5126,54.634,54.4472,54.5406,3000.0
2012-06-11 10:30:00,58.32,58.46,58.26,58.27,3100.0,54.4659,54.5966,54.4098,54.4192,3100.0
2012-06-11 11:00:00,58.27,58.39,58.25,58.35,2500.0,54.4192,54.5313,54.4005,54.4939,2500.0
2012-06-11 11:30:00,58.32,58.34,57.95,58.13,4000.0,54.4659,54.4846,54.1203,54.2884,4000.0
2012-06-11 12:00:00,58.1,58.12,57.87,57.87,2200.0,54.2604,54.2791,54.0456,54.0456,2200.0
2012-06-11 12:30:00,57.91,58.08,57.9,58.04,1000.0,54.083,54.2417,54.0736,54.2044,1000.0
2012-06-11 13:00:00,57.98,58.04,57.88,57.97,3800.0,54.1483,54.2044,54.055,54.139,3800.0
2012-06-11 13:30:00,57.95,58.06,57.83,57.85,4300.0,54.1203,54.2231,54.0083,54.0269,4300.0
2012-06-11 14:00:00,57.85,57.85,57.57,57.65,4700.0,54.0269,54.0269,53.7654,53.8402,4700.0
2012-06-11 14:30:00,57.62,57.64,57.49,57.58,3800.0,53.8121,53.8308,53.6907,53.7748,3800.0
2012-06-11 15:00:00,57.58,57.6,57.46,57.52,4700.0,53.7748,53.7935,53.6627,53.7187,4700.0
2012-06-11 15:30:00,57.53,57.61,57.22,57.31,37200.0,53.7281,53.8028,53.4386,53.5226,37200.0
2012-06-12 09:30:00,57.39,57.39,56.93,57.18,9300.0,53.5973,53.5973,53.1677,53.4012,9300.0
2012-06-12 10:00:00,57.09,57.23,56.98,57.02,6200.0,53.3172,53.4479,53.2144,53.2518,6200.0
2012-06-12 10:30:00,56.95,56.95,56.68,56.79,6900.0,53.1864,53.1864,52.9343,53.037,6900.0
2012-06-12 11:00:00,56.82,57.5,56.82,57.5,4600.0,53.065,53.7001,53.065,53.7001,4600.0
2012-06-12 11:30:00,57.48,57.58,57.39,57.48,5900.0,53.6814,53.7748,53.5973,53.6814,5900.0
2012-06-12 12:00:00,57.4,57.53,57.23,57.23,2900.0,53.6067,53.7281,53.4479,53.4479,2900.0
2012-06-12 12:30:00,57.23,57.35,57.23,57.34,1600.0,53.4479,53.56,53.4479,53.5506,1600.0
2012-06-12 13:00:00,57.39,57.53,57.33,57.47,4100.0,53.5973,53.7281,53.5413,53.6721,4100.0
2012-06-12 13:30:00,57.41,57.55,57.37,57.43,2800.0,53.616,53.7468,53.5787,53.6347,2800.0
2012-06-12 14:00:00,57.42,57.52,57.33,57.52,4200.0,53.6254,53.7187,53.5413,53.7187,4200.0
2012-06-12 14:30:00,57.51,57.7,57.47,57.55,6600.0,53.7094,53.8869,53.6721,53.7468,6600.0
2012-06-12 15:00:00,57.58,57.7,57.48,57.62,6200.0,53.7748,53.8869,53.6814,53.8121,6200.0
2012-06-12 15:30:00,57.68,57.68,57.31,57.44,44000.0,53.8682,53.8682,53.5226,53.644,44000.0
2012-06-13 09:30:00,57.47,57.58,57.18,57.35,8200.0,53.6721,53.7748,53.4012,53.56,8200.0
2012-06-13 10:00:00,57.34,57.84,57.34,57.66,9900.0,53.5506,54.0176,53.5506,53.8495,9900.0
2012-06-13 10:30:00,57.65,57.94,57.61,57.85,5900.0,53.8402,54.111,53.8028,54.0269,5900.0
2012-06-13 11:00:00,57.87,57.92,57.61,57.86,4400.0,54.0456,54.0923,53.8028,54.0363,4400.0
2012-06-13 11:30:00,57.88,58.06,57.76,57.85,4100.0,54.055,54.2231,53.9429,54.0269,4100.0
2012-06-13 12:00:00,57.82,57.95,57.7,57.94,1800.0,53.9989,54.1203,53.8869,54.111,1800.0
2012-06-13 12:30:00,57.91,58.21,57.91,58.12,6600.0,54.083,54.3631,54.083,54.2791,6600.0
2012-06-13 13:00:00,58.09,58.2,58.06,58.2,3100.0,54.2511,54.3538,54.2231,54.3538,3100.0
2012-06-13 13:30:00,58.12,58.13,57.86,57.86,5000.0,54.2791,54.2884,54.0363,54.0363,5000.0
2012-06-13 14:00:00,57.86,57.89,57.62,57.67,4700.0,54.0363,54.0643,53.8121,53.8588,4700.0
2012-06-13 14:30:00,57.76,57.78,57.6,57.69,3300.0,53.9429,53.9616,53.7935,53.8775,3300.0
2012-06-13 15:00:00,57.68,57.71,57.51,57.51,7100.0,53.8682,53.8962,53.7094,53.7094,7100.0
2012-06-13 15:30:00,57.57,57.74,57.45,57.62,29900.0,53.7654,53.9242,53.6534,53.8121,29900.0
2012-06-14 09:30:00,57.83,58.86,57.32,58.79,51000.0,54.0083,54.9702,53.532,54.9048,51000.0
2012-06-14 10:00:00,58.79,59.0,58.74,58.8,16600.0,54.9048,55.1009,54.8581,54.9142,16600.0
2012-06-14 10:30:00,58.81,59.07,58.78,59.06,10400.0,54.9235,55.1663,54.8955,55.157,10400.0
2012-06-14 11:00:00,59.02,59.21,58.98,59.19,3600.0,55.1196,55.2971,55.0823,55.2784,3600.0
2012-06-14 11:30:00,59.18,59.27,59.13,59.13,5400.0,55.269,55.3531,55.2223,55.2223,5400.0
2012-06-14 12:00:00,59.15,59.21,59.01,59.14,7300.0,55.241,55.2971,55.1103,55.2317,7300.0
2012-06-14 12:30:00,59.16,59.16,58.92,59.03,8800.0,55.2504,55.2504,55.0262,55.129,8800.0
2012-06-14 13:00:00,59.09,59.15,58.8,58.91,7000.0,55.185,55.241,54.9142,55.0169,7000.0
2012-06-14 13:30:00,58.96,59.02,58.9,58.9,4800.0,55.0636,55.1196,55.0075,55.0075,4800.0
2012-06-14 14:00:00,58.89,58.98,58.79,58.85,4500.0,54.9982,55.0823,54.9048,54.9609,4500.0
2012-06-14 14:30:00,58.8,58.8,58.42,58.46,7700.0,54.9142,54.9142,54.5593,54.5966,7700.0
2012-06-14 15:00:00,58.42,58.72,58.11,58.27,42100.0,54.5593,54.8394,54.2698,54.4192,42100.0
2012-06-14 15:30:00,58.25,58.46,58.11,58.33,52400.0,54.4005,54.5966,54.2698,54.4752,52400.0
2012-06-15 09:30:00,58.52,58.99,58.46,58.77,57400.0,54.6527,55.0916,54.5966,54.8861,57400.0
2012-06-15 10:00:00,58.78,59.06,58.77,58.86,4800.0,54.8955,55.157,54.8861,54.9702,4800.0
2012-06-15 10:30:00,58.86,59.18,58.83,59.14,3400.0,54.9702,55.269,54.9422,55.2317,3400.0
2012-06-15 11:00:00,59.14,59.18,58.96,59.09,3100.0,55.2317,55.269,55.0636,55.185,3100.0
2012-06-15 11:30:00,59.04,59.41,59.04,59.14,4600.0,55.1383,55.4838,55.1383,55.2317,4600.0
2012-06-15 12:00:00,59.21,59.27,59.11,59.26,3500.0,55.2971,55.3531,55.2037,55.3438,3500.0
2012-06-15 12:30:00,59.27,59.27,59.17,59.2,2600.0,55.3531,55.3531,55.2597,55.2877,2600.0
2012-06-15 13:00:00,59.16,59.41,59.16,59.32,1900.0,55.2504,55.4838,55.2504,55.3998,1900.0
2012-06-15 13:30:00,59.28,59.31,59.19,59.26,2200.0,55.3624,55.3905,55.2784,55.3438,2200.0
2012-06-15 14:00:00,59.29,59.65,59.22,59.56,5700.0,55.3718,55.708,55.3064,55.6239,5700.0
2012-06-15 14:30:00,59.52,59.71,59.51,59.61,5500.0,55.5866,55.764,55.5772,55.6706,5500.0
2012-06-15 15:00:00,59.57,59.65,59.5,59.51,7100.0,55.6333,55.708,55.5679,55.5772,7100.0
2012-06-15 15:30:00,59.51,59.63,59.32,59.42,34000.0,55.5772,55.6893,55.3998,55.4932,34000.0
2012-06-18 09:30:00,59.22,59.57,59.13,59.57,13500.0,55.3064,55.6333,55.2223,55.6333,13500.0
2012-06-18 10:00:00,59.57,59.87,59.55,59.78,5300.0,55.6333,55.9134,55.6146,55.8294,5300.0
2012-06-18 10:30:00,59.76,60.06,59.56,59.81,8900.0,55.8107,56.0909,55.6239,55.8574,8900.0
2012-06-18 11:00:00,59.88,59.92,59.63,59.79,4100.0,55.9228,55.9601,55.6893,55.8387,4100.0
2012-06-18 11:30:00,59.81,59.9,59.61,59.61,4400.0,55.8574,55.9415,55.6706,55.6706,4400.0
2012-06-18 12:00:00,59.61,59.82,59.43,59.8,5900.0,55.6706,55.8668,55.5025,55.8481,5900.0
2012-06-18 12:30:00,59.75,60.22,59.68,59.97,15700.0,55.8014,56.2403,55.736,56.0068,15700.0
2012-06-18 13:00:00,59.86,60.04,59.83,59.93,7400.0,55.9041,56.0722,55.8761,55.9695,7400.0
2012-06-18 13:30:00,59.91,59.95,59.83,59.93,20100.0,55.9508,55.9882,55.8761,55.9695,20100.0
2012-06-18 14:00:00,59.89,60.16,59.87,60.03,8300.0,55.9321,56.1843,55.9134,56.0629,8300.0
2012-06-18 14:30:00,59.97,60.0,59.79,59.89,4900.0,56.0068,56.0349,55.8387,55.9321,4900.0
2012-06-18 15:00:00,59.9,59.97,59.74,59.86,6500.0,55.9415,56.0068,55.792,55.9041,6500.0
2012-06-18 15:30:00,59.87,59.89,59.67,59.75,10500.0,55.9134,55.9321,55.7267,55.8014,10500.0
2012-06-19 09:30:00,59.89,60.0,59.75,59.96,5300.0,55.9321,56.0349,55.8014,55.9975,5300.0
2012-06-19 10:00:00,59.9,60.29,59.9,60.25,8800.0,55.9415,56.3057,55.9415,56.2683,8800.0
2012-06-19 10:30:00,60.35,60.43,60.06,60.13,9300.0,56.3617,56.4364,56.0909,56.1563,9300.0
2012-06-19 11:00:00,60.16,60.24,59.92,59.97,6400.0,56.1843,56.259,55.9601,56.0068,6400.0
2012-06-19 11:30:00,60.02,60.12,59.9,60.12,4200.0,56.0535,56.1469,55.9415,56.1469,4200.0
2012-06-19 12:00:00,60.03,60.3,60.03,60.17,6800.0,56.0629,56.315,56.0629,56.1936,6800.0
2012-06-19 12:30:00,60.19,60.26,59.97,60.04,5300.0,56.2123,56.2777,56.0068,56.0722,5300.0
2012-06-19 13:00:00,60.05,60.15,59.97,60.1,8300.0,56.0816,56.1749,56.0068,56.1282,8300.0
2012-06-19 13:30:00,60.1,60.13,59.82,59.91,17900.0,56.1282,56.1563,55.8668,55.9508,17900.0
2012-06-19 14:00:00,59.94,60.0,59.77,59.79,20800.0,55.9788,56.0349,55.8201,55.8387,20800.0
2012-06-19 14:30:00,59.73,59.79,59.7,59.72,3600.0,55.7827,55.8387,55.7547,55.7734,3600.0
2012-06-19 15:00:00,59.74,60.05,59.74,59.79,9900.0,55.792,56.0816,55.792,55.8387,9900.0
2012-06-19 15:30:00,59.79,59.84,59.65,59.66,14700.0,55.8387,55.8854,55.708,55.7173,14700.0
2012-06-20 09:30:00,59.7,59.8,59.45,59.79,6800.0,55.7547,55.8481,55.5212,55.8387,6800.0
2012-06-20 10:00:00,59.79,60.04,59.77,59.97,4200.0,55.8387,56.0722,55.8201,56.0068,4200.0
2012-06-20 10:30:00,59.97,60.33,59.97,60.33,3300.0,56.0068,56.343,56.0068,56.343,3300.0
2012-06-20 11:00:00,60.34,60.41,60.26,60.41,3800.0,56.3524,56.4178,56.2777,56.4178,3800.0
2012-06-20 11:30:00,60.43,60.51,60.42,60.51,1700.0,56.4364,56.5112,56.4271,56.5112,1700.0
2012-06-20 12:00:00,60.43,60.57,60.4,60.53,7400.0,56.4364,56.5672,56.4084,56.5298,7400.0
2012-06-20 12:30:00,60.53,60.61,60.21,60.59,11400.0,56.5298,56.6045,56.231,56.5859,11400.0
2012-06-20 13:00:00,60.66,60.88,60.5,60.55,9700.0,56.6512,56.8567,56.5018,56.5485,9700.0
2012-06-20 13:30:00,60.62,60.64,60.45,60.6,4300.0,56.6139,56.6326,56.4551,56.5952,4300.0
2012-06-20 14:00:00,60.57,60.7,60.32,60.5,6900.0,56.5672,56.6886,56.3337,56.5018,6900.0
2012-06-20 14:30:00,60.51,60.63,60.33,60.37,7500.0,56.5112,56.6232,56.343,56.3804,7500.0
2012-06-20 15:00:00,60.38,60.58,60.3,60.51,12900.0,56.3897,56.5765,56.315,56.5112,12900.0
2012-06-20 15:30:00,60.52,60.61,60.44,60.51,29000.0,56.5205,56.6045,56.4458,56.5112,29000.0
2012-06-21 09:30:00,60.71,60.84,60.3,60.59,6100.0,56.6979,56.8193,56.315,56.5859,6100.0
2012-06-21 10:00:00,60.5,60.7,60.4,60.61,4800.0,56.5018,56.6886,56.4084,56.6045,4800.0
2012-06-21 10:30:00,60.65,60.79,60.64,60.72,1400.0,56.6419,56.7726,56.6326,56.7073,1400.0
2012-06-21 11:00:00,60.69,60.69,60.32,60.32,7700.0,56.6793,56.6793,56.3337,56.3337,7700.0
2012-06-21 11:30:00,60.34,60.48,60.25,60.25,3700.0,56.3524,56.4831,56.2683,56.2683,3700.0
2012-06-21 12:00:00,60.2,60.2,59.82,59.83,6400.0,56.2216,56.2216,55.8668,55.8761,6400.0
2012-06-21 12:30:00,59.82,59.83,59.7,59.74,2000.0,55.8668,55.8761,55.7547,55.792,2000.0
2012-06-21 13:00:00,59.76,59.76,59.35,59.4,3900.0,55.8107,55.8107,55.4278,55.4745,3900.0
2012-06-21 13:30:00,59.28,59.34,59.2,59.29,5000.0,55.3624,55.4185,55.2877,55.3718,5000.0
2012-06-21 14:00:00,59.3,59.3,59.19,59.3,4000.0,55.3811,55.3811,55.2784,55.3811,4000.0
2012-06-21 14:30:00,59.26,59.39,59.23,59.28,2100.0,55.3438,55.4652,55.3157,55.3624,2100.0
2012-06-21 15:00:00,59.26,59.33,59.15,59.3,4800.0,55.3438,55.4091,55.241,55.3811,4800.0
2012-06-21 15:30:00,59.31,59.31,58.87,59.0,25100.0,55.3905,55.3905,54.9795,55.1009,25100.0
2012-06-22 09:30:00,59.4,59.56,58.94,59.25,3400.0,55.4745,55.6239,55.0449,55.3344,3400.0
2012-06-22 10:00:00,59.26,59.49,59.22,59.35,2200.0,55.3438,55.5586,55.3064,55.4278,2200.0
2012-06-22 10:30:00,59.37,59.52,59.24,59.49,3600.0,55.4465,55.5866,55.3251,55.5586,3600.0
2012-06-22 11:00:00,59.52,59.88,59.5,59.82,6900.0,55.5866,55.9228,55.5679,55.8668,6900.0
2012-06-22 11:30:00,59.75,59.87,59.68,59.68,2200.0,55.8014,55.9134,55.736,55.736,2200.0
2012-06-22 12:00:00,59.69,59.7,59.54,59.56,8500.0,55.7453,55.7547,55.6053,55.6239,8500.0
2012-06-22 12:30:00,59.56,59.93,59.56,59.86,5600.0,55.6239,55.9695,55.6239,55.9041,5600.0
2012-06-22 13:00:00,59.95,60.04,59.85,60.0,5400.0,55.9882,56.0722,55.8948,56.0349,5400.0
2012-06-22 13:30:00,60.03,60.39,60.03,60.33,12000.0,56.0629,56.3991,56.0629,56.343,12000.0
2012-06-22 14:00:00,60.36,60.72,60.36,60.69,9000.0,56.3711,56.7073,56.3711,56.6793,9000.0
2012-06-22 14:30:00,60.65,61.02,60.64,60.97,9500.0,56.6419,56.9874,56.6326,56.9408,9500.0
2012-06-22 15:00:00,61.03,61.1,60.65,60.72,15100.0,56.9968,57.0622,56.6419,56.7073,15100.0
2012-06-22 15:30:00,60.65,61.22,60.62,60.84,42500.0,56.6419,57.1742,56.6139,56.8193,42500.0
2012-06-25 09:30:00,59.92,60.57,59.79,60.3,6700.0,55.9601,56.5672,55.8387,56.315,6700.0
2012-06-25 10:00:00,60.4,60.4,59.74,59.81,2400.0,56.4084,56.4084,55.792,55.8574,2400.0
2012-06-25 10:30:00,60.0,60.22,59.76,59.76,1500.0,56.0349,56.2403,55.8107,55.8107,1500.0
2012-06-25 11:00:00,59.7,59.7,59.62,59.62,500.0,55.7547,55.7547,55.68,55.68,500.0
2012-06-25 11:30:00,59.56,59.67,59.44,59.44,4300.0,55.6239,55.7267,55.5119,55.5119,4300.0
2012-06-25 12:00:00,59.47,59.51,59.47,59.51,500.0,55.5399,55.5772,55.5399,55.5772,500.0
2012-06-25 12:30:00,59.48,59.51,59.39,59.39,1300.0,55.5492,55.5772,55.4652,55.4652,1300.0
2012-06-25 13:00:00,59.38,59.42,59.38,59.4,2000.0,55.4558,55.4932,55.4558,55.4745,2000.0
2012-06-25 13:30:00,59.45,59.61,59.32,59.39,16900.0,55.5212,55.6706,55.3998,55.4652,16900.0
2012-06-25 14:00:00,59.4,59.42,59.39,59.39,1500.0,55.4745,55.4932,55.4652,55.4652,1500.0
2012-06-25 14:30:00,59.36,59.39,59.27,59.31,1600.0,55.4371,55.4652,55.3531,55.3905,1600.0
2012-06-25 15:00:00,59.22,59.35,59.12,59.13,5200.0,55.3064,55.4278,55.213,55.2223,5200.0
2012-06-25 15:30:00,59.2,59.25,59.05,59.08,12300.0,55.2877,55.3344,55.1476,55.1757,12300.0
2012-06-26 09:30:00,59.08,59.58,58.91,59.58,5800.0,55.1757,55.6426,55.0169,55.6426,5800.0
2012-06-26 10:00:00,59.63,59.63,59.2,59.21,1600.0,55.6893,55.6893,55.2877,55.2971,1600.0
2012-06-26 10:30:00,59.19,59.21,58.94,59.11,4200.0,55.2784,55.2971,55.0449,55.2037,4200.0
2012-06-26 11:00:00,59.3,59.31,58.92,59.07,1900.0,55.3811,55.3905,55.0262,55.1663,1900.0
2012-06-26 11:30:00,59.13,59.17,59.03,59.08,2500.0,55.2223,55.2597,55.129,55.1757,2500.0
2012-06-26 12:00:00,59.09,59.11,59.09,59.1,800.0,55.185,55.2037,55.185,55.1943,800.0
2012-06-26 12:30:00,59.15,59.19,59.11,59.12,1600.0,55.241,55.2784,55.2037,55.213,1600.0
2012-06-26 13:00:00,59.13,59.15,59.06,59.08,3400.0,55.2223,55.241,55.157,55.1757,3400.0
2012-06-26 13:30:00,59.07,59.12,58.99,59.08,4700.0,55.1663,55.213,55.0916,55.1757,4700.0
2012-06-26 14:00:00,59.12,59.25,59.06,59.21,6400.0,55.213,55.3344,55.157,55.2971,6400.0
2012-06-26 14:30:00,59.19,59.19,58.94,59.04,8000.0,55.2784,55.2784,55.0449,55.1383,8000.0
2012-06-26 15:00:00,59.04,59.15,58.99,59.01,8500.0,55.1383,55.241,55.0916,55.1103,8500.0
2012-06-26 15:30:00,59.08,59.13,58.91,58.95,14600.0,55.1757,55.2223,55.0169,55.0542,14600.0
2012-06-27 09:30:00,59.17,59.65,59.16,59.5,5000.0,55.2597,55.708,55.2504,55.5679,5000.0
2012-06-27 10:00:00,59.57,59.75,59.57,59.66,2700.0,55.6333,55.8014,55.6333,55.7173,2700.0
2012-06-27 10:30:00,59.68,59.76,59.51,59.51,4300.0,55.736,55.8107,55.5772,55.5772,4300.0
2012-06-27 11:00:00,59.47,59.47,59.16,59.19,5700.0,55.5399,55.5399,55.2504,55.2784,5700.0
2012-06-27 11:30:00,59.21,60.09,59.19,59.79,17900.0,55.2971,56.1189,55.2784,55.8387,17900.0
2012-06-27 12:00:00,59.86,60.32,59.84,60.32,18100.0,55.9041,56.3337,55.8854,56.3337,18100.0
2012-06-27 12:30:00,60.3,60.59,60.26,60.48,4300.0,56.315,56.5859,56.2777,56.4831,4300.0
2012-06-27 13:00:00,60.46,60.63,60.36,60.5,20000.0,56.4645,56.6232,56.3711,56.5018,20000.0
2012-06-27 13:30:00,60.47,60.67,60.42,60.64,15000.0,56.4738,56.6606,56.4271,56.6326,15000.0
2012-06-27 14:00:00,60.65,60.71,60.59,60.66,5300.0,56.6419,56.6979,56.5859,56.6512,5300.0
2012-06-27 14:30:00,60.71,60.92,60.67,60.72,9000.0,56.6979,56.8941,56.6606,56.7073,9000.0
2012-06-27 15:00:00,60.75,60.83,60.58,60.77,26200.0,56.7353,56.81,56.5765,56.754,26200.0
2012-06-27 15:30:00,60.77,61.01,60.44,60.91,61500.0,56.754,56.9781,56.4458,56.8847,61500.0
2012-06-28 09:30:00,60.25,60.72,60.25,60.65,4800.0,56.2683,56.7073,56.2683,56.6419,4800.0
2012-06-28 10:00:00,60.65,60.93,60.32,60.39,9000.0,56.6419,56.9034,56.3337,56.3991,9000.0
2012-06-28 10:30:00,60.29,60.35,59.73,59.75,8200.0,56.3057,56.3617,55.7827,55.8014,8200.0
2012-06-28 11:00:00,59.81,59.81,59.55,59.69,8100.0,55.8574,55.8574,55.6146,55.7453,8100.0
2012-06-28 11:30:00,59.75,60.0,59.75,60.0,2800.0,55.8014,56.0349,55.8014,56.0349,2800.0
2012-06-28 12:00:00,60.01,60.01,59.87,59.98,4200.0,56.0442,56.0442,55.9134,56.0162,4200.0
2012-06-28 12:30:00,59.93,60.1,59.93,60.03,6700.0,55.9695,56.1282,55.9695,56.0629,6700.0
2012-06-28 13:00:00,60.0,60.16,59.96,60.16,4500.0,56.0349,56.1843,55.9975,56.1843,4500.0
2012-06-28 13:30:00,60.23,60.23,59.96,60.06,4800.0,56.2497,56.2497,55.9975,56.0909,4800.0
2012-06-28 14:00:00,60.08,60.17,59.99,60.08,7500.0,56.1096,56.1936,56.0255,56.1096,7500.0
2012-06-28 14:30:00,60.11,60.17,60.06,60.1,2400.0,56.1376,56.1936,56.0909,56.1282,2400.0
2012-06-28 15:00:00,60.09,60.15,60.03,60.12,8800.0,56.1189,56.1749,56.0629,56.1469,8800.0
2012-06-28 15:30:00,60.17,60.64,60.07,60.4,47600.0,56.1936,56.6326,56.1002,56.4084,47600.0
2012-06-29 09:30:00,61.51,61.56,60.69,60.83,9500.0,57.4451,57.4918,56.6793,56.81,9500.0
2012-06-29 10:00:00,60.83,60.89,60.66,60.67,9400.0,56.81,56.866,56.6512,56.6606,9400.0
2012-06-29 10:30:00,60.68,60.85,60.57,60.78,11500.0,56.6699,56.8287,56.5672,56.7633,11500.0
2012-06-29 11:00:00,60.79,60.91,60.7,60.84,6600.0,56.7726,56.8847,56.6886,56.8193,6600.0
2012-06-29 11:30:00,60.85,60.93,60.72,60.76,6800.0,56.8287,56.9034,56.7073,56.7446,6800.0
2012-06-29 12:00:00,60.78,60.8,60.66,60.69,3200.0,56.7633,56.782,56.6512,56.6793,3200.0
2012-06-29 12:30:00,60.72,60.72,60.54,60.72,6100.0,56.7073,56.7073,56.5392,56.7073,6100.0
2012-06-29 13:00:00,60.75,61.05,60.74,61.0,11300.0,56.7353,57.0155,56.726,56.9688,11300.0
2012-06-29 13:30:00,60.99,60.99,60.59,60.64,8200.0,56.9594,56.9594,56.5859,56.6326,8200.0
2012-06-29 14:00:00,60.66,60.66,60.46,60.65,7200.0,56.6512,56.6512,56.4645,56.6419,7200.0
2012-06-29 14:30:00,60.64,60.64,60.47,60.55,10000.0,56.6326,56.6326,56.4738,56.5485,10000.0
2012-06-29 15:00:00,60.55,60.55,60.32,60.47,14300.0,56.5485,56.5485,56.3337,56.4738,14300.0
2012-06-29 15:30:00,60.4,60.6,60.24,60.44,41400.0,56.4084,56.5952,56.259,56.4458,41400.0
2012-07-02 09:30:00,60.67,60.76,60.24,60.4,21700.0,56.6606,56.7446,56.259,56.4084,21700.0
2012-07-02 10:00:00,60.38,60.66,60.31,60.64,10800.0,56.3897,56.6512,56.3244,56.6326,10800.0
2012-07-02 10:30:00,60.64,60.65,60.38,60.4,9700.0,56.6326,56.6419,56.3897,56.4084,9700.0
2012-07-02 11:00:00,60.43,60.56,60.23,60.45,10200.0,56.4364,56.5578,56.2497,56.4551,10200.0
2012-07-02 11:30:00,60.48,60.51,60.35,60.49,4300.0,56.4831,56.5112,56.3617,56.4925,4300.0
2012-07-02 12:00:00,60.48,60.54,60.4,60.5,3100.0,56.4831,56.5392,56.4084,56.5018,3100.0
2012-07-02 12:30:00,60.48,60.65,60.45,60.64,2100.0,56.4831,56.6419,56.4551,56.6326,2100.0
2012-07-02 13:00:00,60.68,60.73,60.62,60.73,2200.0,56.6699,56.7166,56.6139,56.7166,2200.0
2012-07-02 13:30:00,60.69,60.79,60.48,60.48,3000.0,56.6793,56.7726,56.4831,56.4831,3000.0
2012-07-02 14:00:00,60.48,60.7,60.42,60.7,4600.0,56.4831,56.6886,56.4271,56.6886,4600.0
2012-07-02 14:30:00,60.74,60.8,60.5,60.6,40000.0,56.726,56.782,56.5018,56.5952,40000.0
2012-07-02 15:00:00,60.59,60.7,60.55,60.7,3600.0,56.5859,56.6886,56.5485,56.6886,3600.0
2012-07-02 15:30:00,60.75,61.32,60.75,61.27,30400.0,56.7353,57.2676,56.7353,57.2209,30400.0
2012-07-03 09:30:00,61.03,61.13,60.7,61.06,5000.0,56.9968,57.0902,56.6886,57.0248,5000.0
2012-07-03 10:00:00,61.18,61.41,60.95,61.41,6500.0,57.1369,57.3517,56.9221,57.3517,6500.0
2012-07-03 10:30:00,61.38,61.5,61.32,61.34,4300.0,57.3237,57.4357,57.2676,57.2863,4300.0
2012-07-03 11:00:00,61.35,61.42,61.22,61.42,7100.0,57.2956,57.361,57.1742,57.361,7100.0
2012-07-03 11:30:00,61.39,61.4,61.3,61.36,4100.0,57.333,57.3423,57.2489,57.305,4100.0
2012-07-03 12:00:00,61.29,61.29,61.04,61.1,4800.0,57.2396,57.2396,57.0061,57.0622,4800.0
2012-07-03 12:30:00,61.1,61.54,60.93,61.47,14400.0,57.0622,57.4731,56.9034,57.4077,14400.0
2012-07-05 09:30:00,61.27,61.47,61.27,61.38,6300.0,57.2209,57.4077,57.2209,57.3237,6300.0
2012-07-05 10:00:00,61.38,61.44,61.3,61.37,1800.0,57.3237,57.3797,57.2489,57.3143,1800.0
2012-07-05 10:30:00,61.45,61.78,61.44,61.67,6900.0,57.389,57.6972,57.3797,57.5945,6900.0
2012-07-05 11:00:00,61.68,61.88,61.68,61.81,4400.0,57.6038,57.7906,57.6038,57.7252,4400.0
2012-07-05 11:30:00,61.83,61.86,61.65,61.65,2800.0,57.7439,57.7719,57.5758,57.5758,2800.0
2012-07-05 12:00:00,61.68,61.74,61.65,61.67,2300.0,57.6038,57.6599,57.5758,57.5945,2300.0
2012-07-05 12:30:00,61.66,61.99,61.63,61.93,4900.0,57.5852,57.8933,57.5571,57.8373,4900.0
2012-07-05 13:00:00,61.99,62.08,61.93,62.08,4200.0,57.8933,57.9774,57.8373,57.9774,4200.0
2012-07-05 13:30:00,62.11,62.46,62.0,62.44,8400.0,58.0054,58.3323,57.9027,58.3136,8400.0
2012-07-05 14:00:00,62.4,62.54,62.36,62.48,6200.0,58.2762,58.407,58.2389,58.351,6200.0
2012-07-05 14:30:00,62.5,62.85,62.46,62.46,11400.0,58.3696,58.6965,58.3323,58.3323,11400.0
2012-07-05 15:00:00,62.45,62.51,62.29,62.33,6700.0,58.3229,58.379,58.1735,58.2109,6700.0
2012-07-05 15:30:00,62.33,62.38,62.2,62.3,17000.0,58.2109,58.2576,58.0895,58.1829,17000.0
2012-07-06 09:30:00,61.79,62.23,61.79,62.17,3700.0,57.7066,58.1175,57.7066,58.0614,3700.0
2012-07-06 10:00:00,62.23,62.25,62.13,62.19,3200.0,58.1175,58.1362,58.0241,58.0801,3200.0
2012-07-06 10:30:00,62.25,62.25,62.11,62.11,5800.0,58.1362,58.1362,58.0054,58.0054,5800.0
2012-07-06 11:00:00,62.11,62.36,61.8,61.8,37800.0,58.0054,58.2389,57.7159,57.7159,37800.0
2012-07-06 11:30:00,61.78,62.21,61.72,62.19,7400.0,57.6972,58.0988,57.6412,58.0801,7400.0
2012-07-06 12:00:00,62.16,62.44,61.86,62.0,10400.0,58.0521,58.3136,57.7719,57.9027,10400.0
2012-07-06 12:30:00,61.96,62.17,61.96,62.1,2000.0,57.8653,58.0614,57.8653,57.9961,2000.0
2012-07-06 13:00:00,62.08,62.16,62.03,62.03,2200.0,57.9774,58.0521,57.9307,57.9307,2200.0
2012-07-06 13:30:00,62.03,62.09,62.02,62.08,800.0,57.9307,57.9867,57.9214,57.9774,800.0
2012-07-06 14:00:00,62.05,62.05,61.98,61.99,3100.0,57.9494,57.9494,57.884,57.8933,3100.0
2012-07-06 14:30:00,61.99,62.12,61.98,62.04,5200.0,57.8933,58.0148,57.884,57.94,5200.0
2012-07-06 15:00:00,62.0,62.04,61.98,62.03,11000.0,57.9027,57.94,57.884,57.9307,11000.0
2012-07-06 15:30:00,62.0,62.22,61.93,62.05,24000.0,57.9027,58.1081,57.8373,57.9494,24000.0
2012-07-09 09:30:00,61.78,61.93,61.42,61.71,11100.0,57.6972,57.8373,57.361,57.6318,11100.0
2012-07-09 10:00:00,61.71,61.76,61.59,61.67,5800.0,57.6318,57.6785,57.5198,57.5945,5800.0
2012-07-09 10:30:00,61.67,61.89,61.67,61.8,3000.0,57.5945,57.8,57.5945,57.7159,3000.0
2012-07-09 11:00:00,61.81,61.84,61.72,61.77,3300.0,57.7252,57.7533,57.6412,57.6879,3300.0
2012-07-09 11:30:00,61.76,61.76,61.55,61.55,3000.0,57.6785,57.6785,57.4824,57.4824,3000.0
2012-07-09 12:00:00,61.5,61.5,61.36,61.48,2800.0,57.4357,57.4357,57.305,57.417,2800.0
2012-07-09 12:30:00,61.5,61.58,61.47,61.53,1800.0,57.4357,57.5104,57.4077,57.4637,1800.0
2012-07-09 13:00:00,61.55,61.79,61.55,61.74,4200.0,57.4824,57.7066,57.4824,57.6599,4200.0
2012-07-09 13:30:00,61.68,61.85,61.61,61.85,2900.0,57.6038,57.7626,57.5385,57.7626,2900.0
2012-07-09 14:00:00,61.82,61.82,61.66,61.79,2400.0,57.7346,57.7346,57.5852,57.7066,2400.0
2012-07-09 14:30:00,61.79,61.97,61.78,61.91,5300.0,57.7066,57.8747,57.6972,57.8186,5300.0
2012-07-09 15:00:00,61.9,62.15,61.87,62.11,7800.0,57.8093,58.0428,57.7813,58.0054,7800.0
2012-07-09 15:30:00,62.1,62.18,62.04,62.05,12300.0,57.9961,58.0708,57.94,57.9494,12300.0
2012-07-10 09:30:00,62.52,62.52,61.78,61.97,6200.0,58.3883,58.3883,57.6972,57.8747,6200.0
2012-07-10 10:00:00,61.92,61.96,61.6,61.76,5500.0,57.828,57.8653,57.5291,57.6785,5500.0
2012-07-10 10:30:00,61.74,61.74,61.49,61.55,1900.0,57.6599,57.6599,57.4264,57.4824,1900.0
2012-07-10 11:00:00,61.58,61.58,61.42,61.56,2800.0,57.5104,57.5104,57.361,57.4918,2800.0
2012-07-10 11:30:00,61.56,61.58,61.5,61.54,700.0,57.4918,57.5104,57.4357,57.4731,700.0
2012-07-10 12:00:00,61.57,61.59,61.51,61.51,700.0,57.5011,57.5198,57.4451,57.4451,700.0
2012-07-10 12:30:00,61.51,61.51,61.42,61.43,3000.0,57.4451,57.4451,57.361,57.3704,3000.0
2012-07-10 13:00:00,61.41,61.49,61.31,61.37,2900.0,57.3517,57.4264,57.2583,57.3143,2900.0
2012-07-10 13:30:00,61.37,61.49,61.29,61.42,2600.0,57.3143,57.4264,57.2396,57.361,2600.0
2012-07-10 14:00:00,61.41,61.41,61.15,61.15,5000.0,57.3517,57.3517,57.1089,57.1089,5000.0
2012-07-10 14:30:00,61.14,61.29,61.1,61.23,4000.0,57.0995,57.2396,57.0622,57.1836,4000.0
2012-07-10 15:00:00,61.33,61.46,61.26,61.29,4000.0,57.277,57.3984,57.2116,57.2396,4000.0
2012-07-10 15:30:00,61.25,61.26,61.07,61.14,21300.0,57.2022,57.2116,57.0341,57.0995,21300.0
2012-07-11 09:30:00,61.17,61.32,61.1,61.32,1200.0,57.1275,57.2676,57.0622,57.2676,1200.0
2012-07-11 10:00:00,61.26,61.46,61.22,61.22,2000.0,57.2116,57.3984,57.1742,57.1742,2000.0
2012-07-11 10:30:00,61.21,61.36,61.21,61.35,2000.0,57.1649,57.305,57.1649,57.2956,2000.0
2012-07-11 11:00:00,61.35,61.46,61.16,61.26,4800.0,57.2956,57.3984,57.1182,57.2116,4800.0
2012-07-11 11:30:00,61.13,61.32,61.12,61.25,4000.0,57.0902,57.2676,57.0808,57.2022,4000.0
2012-07-11 12:00:00,61.27,61.36,61.18,61.18,1800.0,57.2209,57.305,57.1369,57.1369,1800.0
2012-07-11 12:30:00,61.07,61.29,60.99,61.18,7000.0,57.0341,57.2396,56.9594,57.1369,7000.0
2012-07-11 13:00:00,61.08,61.16,60.99,61.04,3000.0,57.0435,57.1182,56.9594,57.0061,3000.0
2012-07-11 13:30:00,61.0,61.18,61.0,61.17,1500.0,56.9688,57.1369,56.9688,57.1275,1500.0
2012-07-11 14:00:00,61.15,61.17,60.84,61.11,5400.0,57.1089,57.1275,56.8193,57.0715,5400.0
2012-07-11 14:30:00,61.14,61.28,61.11,61.26,4000.0,57.0995,57.2303,57.0715,57.2116,4000.0
2012-07-11 15:00:00,61.25,61.32,61.12,61.21,10400.0,57.2022,57.2676,57.0808,57.1649,10400.0
2012-07-11 15:30:00,61.29,61.44,61.19,61.44,21600.0,57.2396,57.3797,57.1462,57.3797,21600.0
2012-07-12 09:30:00,61.23,61.42,61.08,61.31,5000.0,57.1836,57.361,57.0435,57.2583,5000.0
2012-07-12 10:00:00,61.21,61.36,61.0,61.24,16200.0,57.1649,57.305,56.9688,57.1929,16200.0
2012-07-12 10:30:00,61.22,61.4,61.12,61.37,7500.0,57.1742,57.3423,57.0808,57.3143,7500.0
2012-07-12 11:00:00,61.37,61.66,61.23,61.46,11100.0,57.3143,57.5852,57.1836,57.3984,11100.0
2012-07-12 11:30:00,61.49,61.86,61.49,61.8,6300.0,57.4264,57.7719,57.4264,57.7159,6300.0
2012-07-12 12:00:00,61.8,61.85,61.56,61.58,6400.0,57.7159,57.7626,57.4918,57.5104,6400.0
2012-07-12 12:30:00,61.65,61.79,61.49,61.66,3900.0,57.5758,57.7066,57.4264,57.5852,3900.0
2012-07-12 13:00:00,61.62,62.13,61.61,62.11,6900.0,57.5478,58.0241,57.5385,58.0054,6900.0
2012-07-12 13:30:00,62.1,62.19,62.0,62.03,1800.0,57.9961,58.0801,57.9027,57.9307,1800.0
2012-07-12 14:00:00,62.01,62.1,61.72,61.84,10200.0,57.912,57.9961,57.6412,57.7533,10200.0
2012-07-12 14:30:00,61.77,61.87,61.77,61.87,1700.0,57.6879,57.7813,57.6879,57.7813,1700.0
2012-07-12 15:00:00,61.85,61.94,61.76,61.88,2600.0,57.7626,57.8466,57.6785,57.7906,2600.0
2012-07-12 15:30:00,61.89,62.06,61.72,61.8,14000.0,57.8,57.9587,57.6412,57.7159,14000.0
2012-07-13 09:30:00,61.88,62.38,61.87,62.09,11100.0,57.7906,58.2576,57.7813,57.9867,11100.0
2012-07-13 10:00:00,62.02,62.2,61.99,62.04,7800.0,57.9214,58.0895,57.8933,57.94,7800.0
2012-07-13 10:30:00,62.08,62.16,61.84,61.9,6800.0,57.9774,58.0521,57.7533,57.8093,6800.0
2012-07-13 11:00:00,61.95,62.08,61.95,61.95,1200.0,57.856,57.9774,57.856,57.856,1200.0
2012-07-13 11:30:00,61.97,62.06,61.97,62.06,1200.0,57.8747,57.9587,57.8747,57.9587,1200.0
2012-07-13 12:00:00,62.13,62.13,61.75,62.0,14700.0,58.0241,58.0241,57.6692,57.9027,14700.0
2012-07-13 12:30:00,61.94,62.1,61.94,62.02,4700.0,57.8466,57.9961,57.8466,57.9214,4700.0
2012-07-13 13:00:00,62.05,62.13,62.01,62.13,3400.0,57.9494,58.0241,57.912,58.0241,3400.0
2012-07-13 13:30:00,62.14,62.19,62.06,62.06,2500.0,58.0334,58.0801,57.9587,57.9587,2500.0
2012-07-13 14:00:00,62.08,62.25,62.07,62.21,3100.0,57.9774,58.1362,57.9681,58.0988,3100.0
2012-07-13 14:30:00,62.22,62.26,62.18,62.21,1800.0,58.1081,58.1455,58.0708,58.0988,1800.0
2012-07-13 15:00:00,62.22,62.24,62.1,62.1,10300.0,58.1081,58.1268,57.9961,57.9961,10300.0
2012-07-13 15:30:00,62.08,62.35,62.07,62.27,29100.0,57.9774,58.2296,57.9681,58.1548,29100.0
2012-07-16 09:30:00,62.37,62.61,62.25,62.32,11200.0,58.2482,58.4724,58.1362,58.2015,11200.0
2012-07-16 10:00:00,62.31,62.31,62.15,62.19,6800.0,58.1922,58.1922,58.0428,58.0801,6800.0
2012-07-16 10:30:00,62.24,62.33,62.2,62.29,2300.0,58.1268,58.2109,58.0895,58.1735,2300.0
2012-07-16 11:00:00,62.27,62.52,62.2,62.37,9000.0,58.1548,58.3883,58.0895,58.2482,9000.0
2012-07-16 11:30:00,62.44,62.63,62.38,62.55,6700.0,58.3136,58.491,58.2576,58.4163,6700.0
2012-07-16 12:00:00,62.56,62.63,62.51,62.53,3600.0,58.4257,58.491,58.379,58.3977,3600.0
2012-07-16 12:30:00,62.56,62.56,62.19,62.3,5200.0,58.4257,58.4257,58.0801,58.1829,5200.0
2012-07-16 13:00:00,62.23,62.25,62.15,62.25,2300.0,58.1175,58.1362,58.0428,58.1362,2300.0
2012-07-16 13:30:00,62.32,62.47,62.24,62.33,4700.0,58.2015,58.3416,58.1268,58.2109,4700.0
2012-07-16 14:00:00,62.41,62.69,62.33,62.61,5100.0,58.2856,58.5471,58.2109,58.4724,5100.0
2012-07-16 14:30:00,62.6,62.67,62.46,62.48,5300.0,58.463,58.5284,58.3323,58.351,5300.0
2012-07-16 15:00:00,62.48,62.54,62.36,62.51,5100.0,58.351,58.407,58.2389,58.379,5100.0
2012-07-16 15:30:00,62.49,62.57,62.34,62.47,11400.0,58.3603,58.435,58.2202,58.3416,11400.0
2012-07-17 09:30:00,62.75,62.88,62.58,62.62,9000.0,58.6031,58.7245,58.4444,58.4817,9000.0
2012-07-17 10:00:00,62.64,62.64,62.45,62.45,3000.0,58.5004,58.5004,58.3229,58.3229,3000.0
2012-07-17 10:30:00,62.41,62.47,62.19,62.37,7000.0,58.2856,58.3416,58.0801,58.2482,7000.0
2012-07-17 11:00:00,62.4,62.52,62.34,62.44,3400.0,58.2762,58.3883,58.2202,58.3136,3400.0
2012-07-17 11:30:00,62.43,62.75,62.43,62.71,3100.0,58.3043,58.6031,58.3043,58.5658,3100.0
2012-07-17 12:00:00,62.83,62.93,62.65,62.75,3400.0,58.6778,58.7712,58.5097,58.6031,3400.0
2012-07-17 12:30:00,62.7,62.87,62.7,62.87,5100.0,58.5564,58.7152,58.5564,58.7152,5100.0
2012-07-17 13:00:00,62.89,63.15,62.89,63.11,4800.0,58.7339,58.9767,58.7339,58.9393,4800.0
2012-07-17 13:30:00,63.15,63.28,63.1,63.2,2000.0,58.9767,59.0981,58.93,59.0234,2000.0
2012-07-17 14:00:00,63.2,63.24,62.92,62.92,7200.0,59.0234,59.0607,58.7619,58.7619,7200.0
2012-07-17 14:30:00,62.94,63.24,62.94,63.19,2700.0,58.7806,59.0607,58.7806,59.014,2700.0
2012-07-17 15:00:00,63.12,63.2,62.99,63.02,2800.0,58.9487,59.0234,58.8273,58.8553,2800.0
2012-07-17 15:30:00,63.01,63.06,62.89,62.98,7700.0,58.8459,58.8926,58.7339,58.8179,7700.0
2012-07-18 09:30:00,62.69,63.53,62.48,63.45,5800.0,58.5471,59.3316,58.351,59.2569,5800.0
2012-07-18 10:00:00,63.39,63.39,62.81,62.97,7300.0,59.2008,59.2008,58.6592,58.8086,7300.0
2012-07-18 10:30:00,63.04,63.74,62.97,63.6,5700.0,58.874,59.5277,58.8086,59.3969,5700.0
2012-07-18 11:00:00,63.7,63.98,63.65,63.89,4100.0,59.4903,59.7518,59.4436,59.6678,4100.0
2012-07-18 11:30:00,63.78,63.91,63.68,63.72,5700.0,59.5651,59.6865,59.4717,59.509,5700.0
2012-07-18 12:00:00,63.73,63.89,63.7,63.87,15400.0,59.5184,59.6678,59.4903,59.6491,15400.0
2012-07-18 12:30:00,63.86,64.0,63.79,63.85,17000.0,59.6398,59.7705,59.5744,59.6304,17000.0
2012-07-18 13:00:00,63.85,64.05,63.77,64.02,7600.0,59.6304,59.8172,59.5557,59.7892,7600.0
2012-07-18 13:30:00,63.99,64.0,63.83,63.91,23500.0,59.7612,59.7705,59.6117,59.6865,23500.0
2012-07-18 14:00:00,63.95,63.98,63.72,63.72,9200.0,59.7238,59.7518,59.509,59.509,9200.0
2012-07-18 14:30:00,63.7,63.86,63.5,63.6,17000.0,59.4903,59.6398,59.3036,59.3969,17000.0
2012-07-18 15:00:00,63.61,63.63,63.18,63.4,26200.0,59.4063,59.425,59.0047,59.2102,26200.0
2012-07-18 15:30:00,63.37,63.5,63.36,63.5,10000.0,59.1821,59.3036,59.1728,59.3036,10000.0
2012-07-19 09:30:00,63.51,63.73,63.42,63.43,2600.0,59.3129,59.5184,59.2288,59.2382,2600.0
2012-07-19 10:00:00,63.4,63.47,63.22,63.34,20700.0,59.2102,59.2755,59.0421,59.1541,20700.0
2012-07-19 10:30:00,63.33,63.66,63.33,63.6,4300.0,59.1448,59.453,59.1448,59.3969,4300.0
2012-07-19 11:00:00,63.61,63.65,63.48,63.55,4900.0,59.4063,59.4436,59.2849,59.3503,4900.0
2012-07-19 11:30:00,63.58,63.7,63.48,63.5,3600.0,59.3783,59.4903,59.2849,59.3036,3600.0
2012-07-19 12:00:00,63.5,63.7,63.49,63.62,5800.0,59.3036,59.4903,59.2942,59.4156,5800.0
2012-07-19 12:30:00,63.6,63.6,63.41,63.43,8300.0,59.3969,59.3969,59.2195,59.2382,8300.0
2012-07-19 13:00:00,63.44,63.51,63.4,63.49,3100.0,59.2475,59.3129,59.2102,59.2942,3100.0
2012-07-19 13:30:00,63.53,63.59,63.45,63.51,5000.0,59.3316,59.3876,59.2569,59.3129,5000.0
2012-07-19 14:00:00,63.52,63.55,63.46,63.48,1600.0,59.3222,59.3503,59.2662,59.2849,1600.0
2012-07-19 14:30:00,63.47,63.53,63.47,63.51,300.0,59.2755,59.3316,59.2755,59.3129,300.0
2012-07-19 15:00:00,63.47,63.55,63.4,63.48,4100.0,59.2755,59.3503,59.2102,59.2849,4100.0
2012-07-19 15:30:00,63.47,63.57,63.4,63.51,13100.0,59.2755,59.3689,59.2102,59.3129,13100.0
2012-07-20 09:30:00,63.2,63.2,63.0,63.04,22900.0,59.0234,59.0234,58.8366,58.874,22900.0
2012-07-20 10:00:00,63.13,63.47,63.05,63.36,17900.0,58.958,59.2755,58.8833,59.1728,17900.0
2012-07-20 10:30:00,63.36,63.59,63.23,63.59,9400.0,59.1728,59.3876,59.0514,59.3876,9400.0
2012-07-20 11:00:00,63.57,63.62,63.2,63.31,10100.0,59.3689,59.4156,59.0234,59.1261,10100.0
2012-07-20 11:30:00,63.3,63.35,63.19,63.25,10900.0,59.1168,59.1635,59.014,59.0701,10900.0
2012-07-20 12:00:00,63.25,63.25,63.23,63.25,3600.0,59.0701,59.0701,59.0514,59.0701,3600.0
2012-07-20 12:30:00,63.26,63.33,63.24,63.31,6700.0,59.0794,59.1448,59.0607,59.1261,6700.0
2012-07-20 13:00:00,63.32,63.32,63.2,63.25,7800.0,59.1355,59.1355,59.0234,59.0701,7800.0
2012-07-20 13:30:00,63.3,63.33,63.28,63.3,2700.0,59.1168,59.1448,59.0981,59.1168,2700.0
2012-07-20 14:00:00,63.31,63.33,63.19,63.23,7200.0,59.1261,59.1448,59.014,59.0514,7200.0
2012-07-20 14:30:00,63.26,63.4,63.21,63.22,9200.0,59.0794,59.2102,59.0327,59.0421,9200.0
2012-07-20 15:00:00,63.16,63.22,63.07,63.08,5900.0,58.986,59.0421,58.902,58.9113,5900.0
2012-07-20 15:30:00,63.05,63.21,62.88,62.93,15600.0,58.8833,59.0327,58.7245,58.7712,15600.0
2012-07-23 09:30:00,62.03,62.49,61.73,61.87,6500.0,57.9307,58.3603,57.6505,57.7813,6500.0
2012-07-23 10:00:00,61.79,61.83,61.75,61.76,3100.0,57.7066,57.7439,57.6692,57.6785,3100.0
2012-07-23 10:30:00,61.75,61.76,61.73,61.76,1600.0,57.6692,57.6785,57.6505,57.6785,1600.0
2012-07-23 11:00:00,61.72,61.84,61.55,61.81,4500.0,57.6412,57.7533,57.4824,57.7252,4500.0
2012-07-23 11:30:00,61.72,61.72,61.52,61.66,1600.0,57.6412,57.6412,57.4544,57.5852,1600.0
2012-07-23 12:00:00,61.61,61.61,61.29,61.3,2300.0,57.5385,57.5385,57.2396,57.2489,2300.0
2012-07-23 12:30:00,61.25,61.45,61.19,61.35,5200.0,57.2022,57.389,57.1462,57.2956,5200.0
2012-07-23 13:00:00,61.41,61.53,61.41,61.49,2100.0,57.3517,57.4637,57.3517,57.4264,2100.0
2012-07-23 13:30:00,61.48,61.48,61.33,61.4,4400.0,57.417,57.417,57.277,57.3423,4400.0
2012-07-23 14:00:00,61.5,61.64,61.35,61.52,4100.0,57.4357,57.5665,57.2956,57.4544,4100.0
2012-07-23 14:30:00,61.49,61.67,61.49,61.54,4000.0,57.4264,57.5945,57.4264,57.4731,4000.0
2012-07-23 15:00:00,61.45,61.92,61.45,61.88,4600.0,57.389,57.828,57.389,57.7906,4600.0
2012-07-23 15:30:00,61.94,61.94,61.38,61.4,15200.0,57.8466,57.8466,57.3237,57.3423,15200.0
2012-07-24 09:30:00,61.61,61.61,61.15,61.17,5900.0,57.5385,57.5385,57.1089,57.1275,5900.0
2012-07-24 10:00:00,61.19,61.26,61.06,61.21,3200.0,57.1462,57.2116,57.0248,57.1649,3200.0
2012-07-24 10:30:00,61.22,61.27,61.19,61.22,2600.0,57.1742,57.2209,57.1462,57.1742,2600.0
2012-07-24 11:00:00,61.24,61.32,61.23,61.27,1100.0,57.1929,57.2676,57.1836,57.2209,1100.0
2012-07-24 11:30:00,61.21,61.23,61.15,61.19,2700.0,57.1649,57.1836,57.1089,57.1462,2700.0
2012-07-24 12:00:00,61.13,61.13,60.96,61.02,3200.0,57.0902,57.0902,56.9314,56.9874,3200.0
2012-07-24 12:30:00,61.0,61.29,61.0,61.23,2100.0,56.9688,57.2396,56.9688,57.1836,2100.0
2012-07-24 13:00:00,61.08,61.2,61.07,61.11,1400.0,57.0435,57.1556,57.0341,57.0715,1400.0
2012-07-24 13:30:00,61.12,61.13,61.04,61.1,2100.0,57.0808,57.0902,57.0061,57.0622,2100.0
2012-07-24 14:00:00,61.04,61.1,60.83,60.92,9600.0,57.0061,57.0622,56.81,56.8941,9600.0
2012-07-24 14:30:00,60.95,61.02,60.69,60.89,14200.0,56.9221,56.9874,56.6793,56.866,14200.0
2012-07-24 15:00:00,60.88,61.08,60.78,61.08,15600.0,56.8567,57.0435,56.7633,57.0435,15600.0
2012-07-24 15:30:00,61.19,61.21,60.83,61.17,12200.0,57.1462,57.1649,56.81,57.1275,12200.0
2012-07-25 09:30:00,61.57,61.57,60.73,60.74,9500.0,57.5011,57.5011,56.7166,56.726,9500.0
2012-07-25 10:00:00,60.69,60.99,60.53,60.53,6700.0,56.6793,56.9594,56.5298,56.5298,6700.0
2012-07-25 10:30:00,60.49,60.66,60.38,60.51,3900.0,56.4925,56.6512,56.3897,56.5112,3900.0
2012-07-25 11:00:00,60.52,60.61,60.44,60.5,3800.0,56.5205,56.6045,56.4458,56.5018,3800.0
2012-07-25 11:30:00,60.52,60.62,60.47,60.57,3400.0,56.5205,56.6139,56.4738,56.5672,3400.0
2012-07-25 12:00:00,60.57,60.61,60.52,60.61,2300.0,56.5672,56.6045,56.5205,56.6045,2300.0
2012-07-25 12:30:00,60.61,61.2,60.61,60.98,15500.0,56.6045,57.1556,56.6045,56.9501,15500.0
2012-07-25 13:00:00,60.85,60.94,60.67,60.92,1500.0,56.8287,56.9127,56.6606,56.8941,1500.0
2012-07-25 13:30:00,61.01,61.06,60.92,61.06,3300.0,56.9781,57.0248,56.8941,57.0248,3300.0
2012-07-25 14:00:00,60.96,61.17,60.96,61.13,3600.0,56.9314,57.1275,56.9314,57.0902,3600.0
2012-07-25 14:30:00,61.09,61.1,60.95,61.05,5100.0,57.0528,57.0622,56.9221,57.0155,5100.0
2012-07-25 15:00:00,61.04,61.22,60.93,61.04,7400.0,57.0061,57.1742,56.9034,57.0061,7400.0
2012-07-25 15:30:00,61.04,61.2,60.94,61.16,16200.0,57.0061,57.1556,56.9127,57.1182,16200.0
2012-07-26 09:30:00,62.16,64.87,62.08,64.87,30100.0,58.0521,60.583,57.9774,60.583,30100.0
2012-07-26 10:00:00,64.84,65.25,64.2,64.91,107200.0,60.555,60.9379,59.9573,60.6204,107200.0
2012-07-26 10:30:00,64.93,66.29,64.53,65.95,64600.0,60.6391,61.9092,60.2655,61.5916,64600.0
2012-07-26 11:00:00,65.92,65.95,65.47,65.63,49700.0,61.5636,61.5916,61.1434,61.2928,49700.0
2012-07-26 11:30:00,65.63,65.86,65.56,65.73,36300.0,61.2928,61.5076,61.2274,61.3862,36300.0
2012-07-26 12:00:00,65.77,65.78,65.58,65.64,20800.0,61.4235,61.4329,61.2461,61.3021,20800.0
2012-07-26 12:30:00,65.64,65.8,65.64,65.75,16400.0,61.3021,61.4516,61.3021,61.4049,16400.0
2012-07-26 13:00:00,65.82,65.85,65.37,65.54,34200.0,61.4702,61.4983,61.05,61.2087,34200.0
2012-07-26 13:30:00,65.47,65.61,65.11,65.11,13700.0,61.1434,61.2741,60.8072,60.8072,13700.0
2012-07-26 14:00:00,65.06,65.07,64.85,65.05,21300.0,60.7605,60.7698,60.5643,60.7511,21300.0
2012-07-26 14:30:00,65.02,65.08,64.93,64.99,23600.0,60.7231,60.7791,60.6391,60.6951,23600.0
2012-07-26 15:00:00,64.98,64.99,64.13,64.21,23700.0,60.6857,60.6951,59.8919,59.9666,23700.0
2012-07-26 15:30:00,64.21,64.3,64.08,64.22,38300.0,59.9666,60.0507,59.8452,59.976,38300.0
2012-07-27 09:30:00,64.0,64.28,63.72,63.98,48600.0,59.7705,60.032,59.509,59.7518,48600.0
2012-07-27 10:00:00,64.04,64.26,63.91,64.12,31800.0,59.8079,60.0133,59.6865,59.8826,31800.0
2012-07-27 10:30:00,64.15,64.26,63.71,64.15,11500.0,59.9106,60.0133,59.4997,59.9106,11500.0
2012-07-27 11:00:00,64.15,64.28,64.13,64.17,41700.0,59.9106,60.032,59.8919,59.9293,41700.0
2012-07-27 11:30:00,64.17,64.17,64.04,64.08,6000.0,59.9293,59.9293,59.8079,59.8452,6000.0
2012-07-27 12:00:00,64.08,64.09,63.92,63.94,4600.0,59.8452,59.8546,59.6958,59.7145,4600.0
2012-07-27 12:30:00,63.93,64.06,63.92,63.98,4100.0,59.7051,59.8265,59.6958,59.7518,4100.0
2012-07-27 13:00:00,63.98,64.02,63.84,63.95,8000.0,59.7518,59.7892,59.6211,59.7238,8000.0
2012-07-27 13:30:00,64.07,64.2,64.0,64.06,16900.0,59.8359,59.9573,59.7705,59.8265,16900.0
2012-07-27 14:00:00,64.07,64.15,63.95,64.08,4000.0,59.8359,59.9106,59.7238,59.8452,4000.0
2012-07-27 14:30:00,64.18,64.19,63.95,63.95,12900.0,59.9386,59.948,59.7238,59.7238,12900.0
2012-07-27 15:00:00,64.01,64.2,63.98,64.12,14300.0,59.7799,59.9573,59.7518,59.8826,14300.0
2012-07-27 15:30:00,64.15,64.19,63.9,64.0,18000.0,59.9106,59.948,59.6771,59.7705,18000.0
2012-07-30 09:30:00,64.07,64.75,64.07,64.43,7600.0,59.8359,60.4709,59.8359,60.1721,7600.0
2012-07-30 10:00:00,64.29,64.29,63.92,64.13,8500.0,60.0413,60.0413,59.6958,59.8919,8500.0
2012-07-30 10:30:00,64.06,64.06,63.87,63.92,3300.0,59.8265,59.8265,59.6491,59.6958,3300.0
2012-07-30 11:00:00,63.92,64.05,63.79,63.9,13900.0,59.6958,59.8172,59.5744,59.6771,13900.0
2012-07-30 11:30:00,63.94,63.94,63.65,63.84,4400.0,59.7145,59.7145,59.4436,59.6211,4400.0
2012-07-30 12:00:00,63.79,63.79,63.64,63.77,3200.0,59.5744,59.5744,59.4343,59.5557,3200.0
2012-07-30 12:30:00,63.76,63.88,63.58,63.58,3200.0,59.5464,59.6584,59.3783,59.3783,3200.0
2012-07-30 13:00:00,63.58,63.82,63.56,63.79,3600.0,59.3783,59.6024,59.3596,59.5744,3600.0
2012-07-30 13:30:00,63.81,64.05,63.81,64.01,5200.0,59.5931,59.8172,59.5931,59.7799,5200.0
2012-07-30 14:00:00,63.87,64.04,63.79,63.91,4300.0,59.6491,59.8079,59.5744,59.6865,4300.0
2012-07-30 14:30:00,63.95,64.05,63.85,64.0,8000.0,59.7238,59.8172,59.6304,59.7705,8000.0
2012-07-30 15:00:00,64.06,64.07,63.9,63.95,6900.0,59.8265,59.8359,59.6771,59.7238,6900.0
2012-07-30 15:30:00,63.98,64.09,63.86,63.9,23400.0,59.7518,59.8546,59.6398,59.6771,23400.0
2012-07-31 09:30:00,63.79,64.12,63.52,63.68,13200.0,59.5744,59.8826,59.3222,59.4717,13200.0
2012-07-31 10:00:00,63.69,63.84,63.38,63.71,4300.0,59.481,59.6211,59.1915,59.4997,4300.0
2012-07-31 10:30:00,63.69,63.81,63.58,63.68,4300.0,59.481,59.5931,59.3783,59.4717,4300.0
2012-07-31 11:00:00,63.6,63.82,63.55,63.74,3300.0,59.3969,59.6024,59.3503,59.5277,3300.0
2012-07-31 11:30:00,63.68,63.84,63.65,63.84,2500.0,59.4717,59.6211,59.4436,59.6211,2500.0
2012-07-31 12:00:00,63.85,63.85,63.27,63.4,2700.0,59.6304,59.6304,59.0888,59.2102,2700.0
2012-07-31 12:30:00,63.4,63.46,63.03,63.06,5000.0,59.2102,59.2662,58.8646,58.8926,5000.0
2012-07-31 13:00:00,63.06,63.06,62.9,62.94,4100.0,58.8926,58.8926,58.7432,58.7806,4100.0
2012-07-31 13:30:00,62.93,63.24,62.84,63.13,15800.0,58.7712,59.0607,58.6872,58.958,15800.0
2012-07-31 14:00:00,63.11,63.22,62.92,63.15,5400.0,58.9393,59.0421,58.7619,58.9767,5400.0
2012-07-31 14:30:00,63.17,63.37,63.03,63.34,7700.0,58.9954,59.1821,58.8646,59.1541,7700.0
2012-07-31 15:00:00,63.34,63.36,63.1,63.1,13600.0,59.1541,59.1728,58.93,58.93,13600.0
2012-07-31 15:30:00,63.1,63.17,62.71,62.75,33800.0,58.93,58.9954,58.5658,58.6031,33800.0
2012-08-01 09:30:00,63.32,63.32,62.85,63.06,20400.0,59.1355,59.1355,58.6965,58.8926,20400.0
2012-08-01 10:00:00,62.99,63.04,62.8,62.97,5600.0,58.8273,58.874,58.6498,58.8086,5600.0
2012-08-01 10:30:00,63.02,63.08,62.89,63.02,8500.0,58.8553,58.9113,58.7339,58.8553,8500.0
2012-08-01 11:00:00,63.07,63.07,62.8,63.03,13200.0,58.902,58.902,58.6498,58.8646,13200.0
2012-08-01 11:30:00,63.03,63.15,63.0,63.1,8100.0,58.8646,58.9767,58.8366,58.93,8100.0
2012-08-01 12:00:00,63.07,63.12,63.0,63.0,5700.0,58.902,58.9487,58.8366,58.8366,5700.0
2012-08-01 12:30:00,62.96,63.27,62.96,63.27,22900.0,58.7992,59.0888,58.7992,59.0888,22900.0
2012-08-01 13:00:00,63.37,63.53,63.32,63.47,10900.0,59.1821,59.3316,59.1355,59.2755,10900.0
2012-08-01 13:30:00,63.48,63.54,63.39,63.45,8400.0,59.2849,59.3409,59.2008,59.2569,8400.0
2012-08-01 14:00:00,63.48,63.53,62.82,63.3,43700.0,59.2849,59.3316,58.6685,59.1168,43700.0
2012-08-01 14:30:00,63.34,63.39,63.07,63.15,6800.0,59.1541,59.2008,58.902,58.9767,6800.0
2012-08-01 15:00:00,63.13,63.34,63.07,63.34,7000.0,58.958,59.1541,58.902,59.1541,7000.0
2012-08-01 15:30:00,63.3,63.3,62.33,62.4,18400.0,59.1168,59.1168,58.2109,58.2762,18400.0
2012-08-02 09:30:00,61.65,61.93,61.52,61.68,24600.0,57.5758,57.8373,57.4544,57.6038,24600.0
2012-08-02 10:00:00,61.68,61.93,61.36,61.39,20500.0,57.6038,57.8373,57.305,57.333,20500.0
2012-08-02 10:30:00,61.38,61.38,60.88,60.9,15800.0,57.3237,57.3237,56.8567,56.8754,15800.0
2012-08-02 11:00:00,60.9,60.9,60.2,60.26,41200.0,56.8754,56.8754,56.2216,56.2777,41200.0
2012-08-02 11:30:00,60.27,60.27,59.8,59.93,16800.0,56.287,56.287,55.8481,55.9695,16800.0
2012-08-02 12:00:00,59.94,60.04,59.73,59.91,14200.0,55.9788,56.0722,55.7827,55.9508,14200.0
2012-08-02 12:30:00,59.87,59.92,59.04,59.43,34600.0,55.9134,55.9601,55.1383,55.5025,34600.0
2012-08-02 13:00:00,59.49,59.79,59.49,59.72,36800.0,55.5586,55.8387,55.5586,55.7734,36800.0
2012-08-02 13:30:00,59.73,60.16,59.73,59.75,14100.0,55.7827,56.1843,55.7827,55.8014,14100.0
2012-08-02 14:00:00,59.74,59.84,59.27,59.27,36600.0,55.792,55.8854,55.3531,55.3531,36600.0
2012-08-02 14:30:00,59.26,59.58,59.26,59.5,27700.0,55.3438,55.6426,55.3438,55.5679,27700.0
2012-08-02 15:00:00,59.48,59.65,59.41,59.53,32500.0,55.5492,55.708,55.4838,55.5959,32500.0
2012-08-02 15:30:00,59.58,59.58,59.3,59.47,96500.0,55.6426,55.6426,55.3811,55.5399,96500.0
2012-08-03 09:30:00,60.41,60.96,59.98,60.48,13400.0,56.4178,56.9314,56.0162,56.4831,13400.0
2012-08-03 10:00:00,60.44,60.78,60.43,60.74,18500.0,56.4458,56.7633,56.4364,56.726,18500.0
2012-08-03 10:30:00,60.82,60.9,60.75,60.82,8400.0,56.8007,56.8754,56.7353,56.8007,8400.0
2012-08-03 11:00:00,60.79,60.93,60.66,60.8,7300.0,56.7726,56.9034,56.6512,56.782,7300.0
2012-08-03 11:30:00,60.78,60.9,60.69,60.76,5600.0,56.7633,56.8754,56.6793,56.7446,5600.0
2012-08-03 12:00:00,60.75,60.79,60.72,60.79,64900.0,56.7353,56.7726,56.7073,56.7726,64900.0
2012-08-03 12:30:00,60.78,60.78,60.55,60.6,14100.0,56.7633,56.7633,56.5485,56.5952,14100.0
2012-08-03 13:00:00,60.61,60.64,60.04,60.55,26200.0,56.6045,56.6326,56.0722,56.5485,26200.0
2012-08-03 13:30:00,60.54,60.97,60.51,60.86,11600.0,56.5392,56.9408,56.5112,56.838,11600.0
2012-08-03 14:00:00,60.85,60.86,60.64,60.65,11600.0,56.8287,56.838,56.6326,56.6419,11600.0
2012-08-03 14:30:00,60.65,60.76,60.65,60.7,15200.0,56.6419,56.7446,56.6419,56.6886,15200.0
2012-08-03 15:00:00,60.75,60.79,60.66,60.75,27700.0,56.7353,56.7726,56.6512,56.7353,27700.0
2012-08-03 15:30:00,60.73,60.8,60.69,60.75,55000.0,56.7166,56.782,56.6793,56.7353,55000.0
2012-08-06 09:30:00,60.95,61.85,60.95,61.85,8200.0,56.9221,57.7626,56.9221,57.7626,8200.0
2012-08-06 10:00:00,61.8,61.86,61.36,61.52,8000.0,57.7159,57.7719,57.305,57.4544,8000.0
2012-08-06 10:30:00,61.5,61.75,61.5,61.71,7000.0,57.4357,57.6692,57.4357,57.6318,7000.0
2012-08-06 11:00:00,61.7,61.76,61.61,61.63,6100.0,57.6225,57.6785,57.5385,57.5571,6100.0
2012-08-06 11:30:00,61.62,61.75,61.45,61.68,5100.0,57.5478,57.6692,57.389,57.6038,5100.0
2012-08-06 12:00:00,61.72,61.73,61.51,61.57,8900.0,57.6412,57.6505,57.4451,57.5011,8900.0
2012-08-06 12:30:00,61.57,61.57,61.52,61.55,6300.0,57.5011,57.5011,57.4544,57.4824,6300.0
2012-08-06 13:00:00,61.57,61.59,61.53,61.59,17000.0,57.5011,57.5198,57.4637,57.5198,17000.0
2012-08-06 13:30:00,61.59,61.6,61.48,61.58,5400.0,57.5198,57.5291,57.417,57.5104,5400.0
2012-08-06 14:00:00,61.6,61.81,61.6,61.75,13200.0,57.5291,57.7252,57.5291,57.6692,13200.0
2012-08-06 14:30:00,61.77,61.79,61.71,61.76,6500.0,57.6879,57.7066,57.6318,57.6785,6500.0
2012-08-06 15:00:00,61.77,61.83,61.65,61.77,12400.0,57.6879,57.7439,57.5758,57.6879,12400.0
2012-08-06 15:30:00,61.77,61.88,61.71,61.8,26100.0,57.6879,57.7906,57.6318,57.7159,26100.0
2012-08-07 09:30:00,62.18,62.43,62.01,62.01,3900.0,58.0708,58.3043,57.912,57.912,3900.0
2012-08-07 10:00:00,61.94,62.63,61.94,62.6,106200.0,57.8466,58.491,57.8466,58.463,106200.0
2012-08-07 10:30:00,62.57,62.6,62.47,62.53,4600.0,58.435,58.463,58.3416,58.3977,4600.0
2012-08-07 11:00:00,62.56,62.83,62.55,62.74,7300.0,58.4257,58.6778,58.4163,58.5938,7300.0
2012-08-07 11:30:00,62.73,63.09,62.71,62.82,9600.0,58.5844,58.9206,58.5658,58.6685,9600.0
2012-08-07 12:00:00,62.83,63.02,62.83,62.98,4000.0,58.6778,58.8553,58.6778,58.8179,4000.0
2012-08-07 12:30:00,62.94,63.02,62.82,62.82,3700.0,58.7806,58.8553,58.6685,58.6685,3700.0
2012-08-07 13:00:00,62.8,62.9,62.58,62.58,6600.0,58.6498,58.7432,58.4444,58.4444,6600.0
2012-08-07 13:30:00,62.61,62.61,62.19,62.29,8100.0,58.4724,58.4724,58.0801,58.1735,8100.0
2012-08-07 14:00:00,62.25,62.37,61.9,61.91,9500.0,58.1362,58.2482,57.8093,57.8186,9500.0
2012-08-07 14:30:00,61.94,61.99,61.42,61.42,19700.0,57.8466,57.8933,57.361,57.361,19700.0
2012-08-07 15:00:00,61.61,61.88,61.56,61.88,7500.0,57.5385,57.7906,57.4918,57.7906,7500.0
2012-08-07 15:30:00,61.85,62.01,61.78,61.86,13300.0,57.7626,57.912,57.6972,57.7719,13300.0
2012-08-08 09:30:00,61.76,62.18,61.12,61.75,9100.0,57.6785,58.0708,57.0808,57.6692,9100.0
2012-08-08 10:00:00,61.97,62.33,61.92,62.11,12200.0,57.8747,58.2109,57.828,58.0054,12200.0
2012-08-08 10:30:00,62.17,62.23,62.05,62.1,6200.0,58.0614,58.1175,57.9494,57.9961,6200.0
2012-08-08 11:00:00,62.12,62.29,62.06,62.06,7200.0,58.0148,58.1735,57.9587,57.9587,7200.0
2012-08-08 11:30:00,62.12,62.31,62.1,62.21,7200.0,58.0148,58.1922,57.9961,58.0988,7200.0
2012-08-08 12:00:00,62.16,62.27,62.13,62.18,9600.0,58.0521,58.1548,58.0241,58.0708,9600.0
2012-08-08 12:30:00,62.21,62.6,62.21,62.57,6300.0,58.0988,58.463,58.0988,58.435,6300.0
2012-08-08 13:00:00,62.56,62.62,62.41,62.59,7300.0,58.4257,58.4817,58.2856,58.4537,7300.0
2012-08-08 13:30:00,62.66,62.66,62.3,62.47,14000.0,58.5191,58.5191,58.1829,58.3416,14000.0
2012-08-08 14:00:00,62.4,62.62,62.34,62.36,9200.0,58.2762,58.4817,58.2202,58.2389,9200.0
2012-08-08 14:30:00,62.4,62.52,62.3,62.35,6500.0,58.2762,58.3883,58.1829,58.2296,6500.0
2012-08-08 15:00:00,62.41,62.57,62.41,62.46,15000.0,58.2856,58.435,58.2856,58.3323,15000.0
2012-08-08 15:30:00,62.48,62.6,62.41,62.51,18600.0,58.351,58.463,58.2856,58.379,18600.0
2012-08-09 09:30:00,62.23,62.23,61.54,61.75,7400.0,58.2873,58.2873,57.641,57.8377,7400.0
2012-08-09 10:00:00,61.97,62.4,61.97,62.27,6800.0,58.0438,58.4465,58.0438,58.3247,6800.0
2012-08-09 10:30:00,62.31,62.46,62.3,62.4,7500.0,58.3622,58.5027,58.3528,58.4465,7500.0
2012-08-09 11:00:00,62.39,62.51,62.32,62.32,7800.0,58.4371,58.5495,58.3716,58.3716,7800.0
2012-08-09 11:30:00,62.28,62.33,62.04,62.04,3400.0,58.3341,58.3809,58.1093,58.1093,3400.0
2012-08-09 12:00:00,61.95,61.95,61.66,61.7,1900.0,58.025,58.025,57.7534,57.7909,1900.0
2012-08-09 12:30:00,61.69,61.85,61.69,61.72,2400.0,57.7815,57.9314,57.7815,57.8096,2400.0
2012-08-09 13:00:00,61.67,61.68,61.52,61.68,2900.0,57.7628,57.7721,57.6223,57.7721,2900.0
2012-08-09 13:30:00,61.67,61.76,61.64,61.72,1100.0,57.7628,57.8471,57.7347,57.8096,1100.0
2012-08-09 14:00:00,61.77,61.96,61.77,61.95,2100.0,57.8564,58.0344,57.8564,58.025,2100.0
2012-08-09 14:30:00,61.96,61.97,61.76,61.76,2100.0,58.0344,58.0438,57.8471,57.8471,2100.0
2012-08-09 15:00:00,61.76,61.76,61.61,61.73,3400.0,57.8471,57.8471,57.7066,57.819,3400.0
2012-08-09 15:30:00,61.74,61.87,61.48,61.56,11800.0,57.8283,57.9501,57.5848,57.6597,11800.0
2012-08-10 09:30:00,61.5,61.7,61.41,61.48,2700.0,57.6035,57.7909,57.5192,57.5848,2700.0
2012-08-10 10:00:00,61.54,61.72,61.26,61.72,4100.0,57.641,57.8096,57.3787,57.8096,4100.0
2012-08-10 10:30:00,61.69,61.85,61.5,61.7,5400.0,57.7815,57.9314,57.6035,57.7909,5400.0
2012-08-10 11:00:00,61.64,61.77,61.59,61.67,61500.0,57.7347,57.8564,57.6878,57.7628,61500.0
2012-08-10 11:30:00,61.73,61.86,61.71,61.8,7200.0,57.819,57.9407,57.8002,57.8845,7200.0
2012-08-10 12:00:00,61.77,61.88,61.77,61.87,500.0,57.8564,57.9595,57.8564,57.9501,500.0
2012-08-10 12:30:00,61.89,61.93,61.87,61.93,1700.0,57.9688,58.0063,57.9501,58.0063,1700.0
2012-08-10 13:00:00,61.95,61.95,61.89,61.94,1100.0,58.025,58.025,57.9688,58.0157,1100.0
2012-08-10 13:30:00,61.95,62.17,61.95,62.17,1100.0,58.025,58.2311,58.025,58.2311,1100.0
2012-08-10 14:00:00,62.18,62.21,62.08,62.13,1200.0,58.2404,58.2685,58.1468,58.1936,1200.0
2012-08-10 14:30:00,62.1,62.15,62.09,62.09,4600.0,58.1655,58.2123,58.1561,58.1561,4600.0
2012-08-10 15:00:00,62.17,62.31,62.11,62.28,4800.0,58.2311,58.3622,58.1749,58.3341,4800.0
2012-08-10 15:30:00,62.29,62.44,62.15,62.41,11000.0,58.3435,58.484,58.2123,58.4559,11000.0
2012-08-13 09:30:00,62.46,62.58,62.02,62.56,5400.0,58.5027,58.6151,58.0906,58.5964,5400.0
2012-08-13 10:00:00,62.41,62.44,61.95,62.22,7300.0,58.4559,58.484,58.025,58.2779,7300.0
2012-08-13 10:30:00,62.13,62.4,61.98,62.18,8700.0,58.1936,58.4465,58.0531,58.2404,8700.0
2012-08-13 11:00:00,62.19,62.51,62.17,62.32,7600.0,58.2498,58.5495,58.2311,58.3716,7600.0
2012-08-13 11:30:00,62.27,62.57,62.27,62.51,2900.0,58.3247,58.6057,58.3247,58.5495,2900.0
2012-08-13 12:00:00,62.51,62.54,62.45,62.48,4700.0,58.5495,58.5776,58.4933,58.5214,4700.0
2012-08-13 12:30:00,62.49,62.71,62.3,62.7,10800.0,58.5308,58.7369,58.3528,58.7275,10800.0
2012-08-13 13:00:00,62.74,62.91,62.74,62.91,5700.0,58.765,58.9242,58.765,58.9242,5700.0
2012-08-13 13:30:00,62.94,63.06,62.94,62.99,6100.0,58.9523,59.0647,58.9523,58.9991,6100.0
2012-08-13 14:00:00,63.04,63.09,63.0,63.0,3200.0,59.046,59.0928,59.0085,59.0085,3200.0
2012-08-13 14:30:00,63.01,63.12,63.01,63.12,3200.0,59.0179,59.1209,59.0179,59.1209,3200.0
2012-08-13 15:00:00,63.12,63.16,63.05,63.05,6900.0,59.1209,59.1584,59.0553,59.0553,6900.0
2012-08-13 15:30:00,63.09,63.31,63.06,63.27,20900.0,59.0928,59.2989,59.0647,59.2614,20900.0
2012-08-14 09:30:00,63.77,63.77,63.27,63.48,10900.0,59.7297,59.7297,59.2614,59.4581,10900.0
2012-08-14 10:00:00,63.46,63.57,63.46,63.5,7900.0,59.4394,59.5424,59.4394,59.4768,7900.0
2012-08-14 10:30:00,63.52,63.8,63.48,63.75,9900.0,59.4955,59.7578,59.4581,59.711,9900.0
2012-08-14 11:00:00,63.71,63.76,63.54,63.58,4100.0,59.6735,59.7203,59.5143,59.5517,4100.0
2012-08-14 11:30:00,63.6,63.6,63.44,63.45,6500.0,59.5705,59.5705,59.4206,59.43,6500.0
2012-08-14 12:00:00,63.5,63.52,63.46,63.49,1800.0,59.4768,59.4955,59.4394,59.4674,1800.0
2012-08-14 12:30:00,63.5,63.52,63.36,63.39,10800.0,59.4768,59.4955,59.3457,59.3738,10800.0
2012-08-14 13:00:00,63.4,63.43,63.25,63.33,8200.0,59.3832,59.4113,59.2427,59.3176,8200.0
2012-08-14 13:30:00,63.35,63.46,63.35,63.45,5600.0,59.3363,59.4394,59.3363,59.43,5600.0
2012-08-14 14:00:00,63.45,63.51,63.42,63.51,5300.0,59.43,59.4862,59.4019,59.4862,5300.0
2012-08-14 14:30:00,63.49,63.56,63.46,63.51,6800.0,59.4674,59.533,59.4394,59.4862,6800.0
2012-08-14 15:00:00,63.49,63.55,63.48,63.55,7300.0,59.4674,59.5236,59.4581,59.5236,7300.0
2012-08-14 15:30:00,63.43,63.63,63.43,63.61,17100.0,59.4113,59.5986,59.4113,59.5798,17100.0
2012-08-15 09:30:00,63.35,63.64,63.25,63.59,13300.0,59.3363,59.6079,59.2427,59.5611,13300.0
2012-08-15 10:00:00,63.5,63.64,63.48,63.64,10600.0,59.4768,59.6079,59.4581,59.6079,10600.0
2012-08-15 10:30:00,63.65,63.67,63.52,63.62,9000.0,59.6173,59.636,59.4955,59.5892,9000.0
2012-08-15 11:00:00,63.58,63.72,63.58,63.62,4500.0,59.5517,59.6829,59.5517,59.5892,4500.0
2012-08-15 11:30:00,63.63,63.64,63.58,63.6,1900.0,59.5986,59.6079,59.5517,59.5705,1900.0
2012-08-15 12:00:00,63.59,63.64,63.57,63.62,2500.0,59.5611,59.6079,59.5424,59.5892,2500.0
2012-08-15 12:30:00,63.56,63.65,63.55,63.65,2600.0,59.533,59.6173,59.5236,59.6173,2600.0
2012-08-15 13:00:00,63.64,63.66,63.6,63.6,1200.0,59.6079,59.6267,59.5705,59.5705,1200.0
2012-08-15 13:30:00,63.66,63.66,63.63,63.63,500.0,59.6267,59.6267,59.5986,59.5986,500.0
2012-08-15 14:00:00,63.64,63.74,63.53,63.74,2500.0,59.6079,59.7016,59.5049,59.7016,2500.0
2012-08-15 14:30:00,63.62,63.74,63.61,63.74,2400.0,59.5892,59.7016,59.5798,59.7016,2400.0
2012-08-15 15:00:00,63.65,63.71,63.6,63.6,3800.0,59.6173,59.6735,59.5705,59.5705,3800.0
2012-08-15 15:30:00,63.61,63.81,63.6,63.75,12700.0,59.5798,59.7672,59.5705,59.711,12700.0
2012-08-16 09:30:00,63.57,63.82,63.57,63.6,6800.0,59.5424,59.7765,59.5424,59.5705,6800.0
2012-08-16 10:00:00,63.6,63.79,63.59,63.79,3100.0,59.5705,59.7484,59.5611,59.7484,3100.0
2012-08-16 10:30:00,63.8,63.82,63.75,63.8,1400.0,59.7578,59.7765,59.711,59.7578,1400.0
2012-08-16 11:00:00,63.8,63.86,63.75,63.86,2500.0,59.7578,59.814,59.711,59.814,2500.0
2012-08-16 11:30:00,63.8,64.19,63.8,64.09,3300.0,59.7578,60.1231,59.7578,60.0294,3300.0
2012-08-16 12:00:00,64.03,64.21,64.02,64.2,5000.0,59.9732,60.1418,59.9639,60.1325,5000.0
2012-08-16 12:30:00,64.14,64.38,64.14,64.28,3700.0,60.0763,60.3011,60.0763,60.2074,3700.0
2012-08-16 13:00:00,64.33,64.4,64.33,64.36,2500.0,60.2542,60.3198,60.2542,60.2823,2500.0
2012-08-16 13:30:00,64.38,64.39,64.35,64.37,1300.0,60.3011,60.3104,60.273,60.2917,1300.0
2012-08-16 14:00:00,64.38,64.67,64.34,64.64,10100.0,60.3011,60.5727,60.2636,60.5446,10100.0
2012-08-16 14:30:00,64.66,65.34,64.65,65.09,26500.0,60.5633,61.2002,60.554,60.9661,26500.0
2012-08-16 15:00:00,65.07,65.57,65.07,65.53,19700.0,60.9473,61.4157,60.9473,61.3782,19700.0
2012-08-16 15:30:00,65.52,65.55,65.31,65.43,43500.0,61.3688,61.3969,61.1721,61.2845,43500.0
2012-08-17 09:30:00,65.39,65.39,64.84,64.84,4800.0,61.2471,61.2471,60.7319,60.7319,4800.0
2012-08-17 10:00:00,64.84,64.84,64.65,64.65,3500.0,60.7319,60.7319,60.554,60.554,3500.0
2012-08-17 10:30:00,64.62,64.72,64.58,64.72,2600.0,60.5259,60.6195,60.4884,60.6195,2600.0
2012-08-17 11:00:00,64.7,64.79,64.67,64.71,2200.0,60.6008,60.6851,60.5727,60.6102,2200.0
2012-08-17 11:30:00,64.8,65.09,64.8,65.09,1900.0,60.6945,60.9661,60.6945,60.9661,1900.0
2012-08-17 12:00:00,65.08,65.34,65.08,65.24,2100.0,60.9567,61.2002,60.9567,61.1066,2100.0
2012-08-17 12:30:00,65.21,65.27,65.13,65.17,1000.0,61.0785,61.1347,61.0035,61.041,1000.0
2012-08-17 13:00:00,65.2,65.2,64.73,65.04,13100.0,61.0691,61.0691,60.6289,60.9192,13100.0
2012-08-17 13:30:00,65.11,65.18,65.11,65.15,1300.0,60.9848,61.0504,60.9848,61.0223,1300.0
2012-08-17 14:00:00,65.15,65.18,65.03,65.11,7400.0,61.0223,61.0504,60.9099,60.9848,7400.0
2012-08-17 14:30:00,65.13,65.2,65.09,65.09,5500.0,61.0035,61.0691,60.9661,60.9661,5500.0
2012-08-17 15:00:00,65.12,65.19,64.95,64.95,6100.0,60.9942,61.0597,60.8349,60.8349,6100.0
2012-08-17 15:30:00,64.96,65.32,64.91,65.16,38200.0,60.8443,61.1815,60.7975,61.0316,38200.0
2012-08-20 09:30:00,64.97,65.49,64.76,65.1,16100.0,60.8537,61.3407,60.657,60.9754,16100.0
2012-08-20 10:00:00,65.22,65.48,64.98,65.2,12700.0,61.0878,61.3314,60.863,61.0691,12700.0
2012-08-20 10:30:00,65.2,65.6,65.2,65.6,8400.0,61.0691,61.4438,61.0691,61.4438,8400.0
2012-08-20 11:00:00,65.6,65.8,65.52,65.52,4500.0,61.4438,61.6311,61.3688,61.3688,4500.0
2012-08-20 11:30:00,65.57,65.81,65.55,65.72,8900.0,61.4157,61.6405,61.3969,61.5562,8900.0
2012-08-20 12:00:00,65.78,65.88,65.5,65.69,26500.0,61.6124,61.706,61.3501,61.5281,26500.0
2012-08-20 12:30:00,65.61,65.61,65.47,65.5,2800.0,61.4531,61.4531,61.322,61.3501,2800.0
2012-08-20 13:00:00,65.55,65.64,65.46,65.64,1900.0,61.3969,61.4812,61.3126,61.4812,1900.0
2012-08-20 13:30:00,65.64,65.78,65.59,65.77,4000.0,61.4812,61.6124,61.4344,61.603,4000.0
2012-08-20 14:00:00,65.78,65.95,65.73,65.85,6700.0,61.6124,61.7716,61.5655,61.6779,6700.0
2012-08-20 14:30:00,65.86,65.98,65.85,65.94,6500.0,61.6873,61.7997,61.6779,61.7622,6500.0
2012-08-20 15:00:00,65.95,66.04,65.85,66.02,9600.0,61.7716,61.8559,61.6779,61.8372,9600.0
2012-08-20 15:30:00,66.02,66.58,65.96,66.33,32300.0,61.8372,62.3617,61.781,62.1275,32300.0
2012-08-21 09:30:00,66.46,66.46,66.32,66.44,2800.0,62.2493,62.2493,62.1181,62.2305,2800.0
2012-08-21 10:00:00,66.35,66.98,66.35,66.71,8400.0,62.1462,62.7363,62.1462,62.4834,8400.0
2012-08-21 10:30:00,66.79,67.18,66.76,67.14,7300.0,62.5584,62.9237,62.5303,62.8862,7300.0
2012-08-21 11:00:00,67.17,67.2,67.0,67.02,4700.0,62.9143,62.9424,62.7551,62.7738,4700.0
2012-08-21 11:30:00,67.1,67.11,66.5,66.64,20700.0,62.8487,62.8581,62.2867,62.4179,20700.0
2012-08-21 12:00:00,66.62,66.62,66.33,66.5,3000.0,62.3991,62.3991,62.1275,62.2867,3000.0
2012-08-21 12:30:00,66.46,66.52,66.38,66.45,2900.0,62.2493,62.3055,62.1743,62.2399,2900.0
2012-08-21 13:00:00,66.49,66.66,66.41,66.54,16600.0,62.2774,62.4366,62.2024,62.3242,16600.0
2012-08-21 13:30:00,66.55,66.64,66.38,66.43,29000.0,62.3336,62.4179,62.1743,62.2212,29000.0
2012-08-21 14:00:00,66.38,66.42,65.99,66.17,30100.0,62.1743,62.2118,61.8091,61.9777,30100.0
2012-08-21 14:30:00,66.22,66.76,66.14,66.75,9200.0,62.0245,62.5303,61.9496,62.5209,9200.0
2012-08-21 15:00:00,66.68,66.7,66.31,66.46,11000.0,62.4553,62.4741,62.1088,62.2493,11000.0
2012-08-21 15:30:00,66.52,66.55,66.26,66.4,26400.0,62.3055,62.3336,62.062,62.1931,26400.0
2012-08-22 09:30:00,66.03,66.42,66.03,66.29,2000.0,61.8465,62.2118,61.8465,62.09,2000.0
2012-08-22 10:00:00,66.22,66.29,66.02,66.1,4300.0,62.0245,62.09,61.8372,61.9121,4300.0
2012-08-22 10:30:00,66.07,66.26,65.85,66.06,23100.0,61.884,62.062,61.6779,61.8746,23100.0
2012-08-22 11:00:00,66.0,66.13,66.0,66.1,1900.0,61.8184,61.9402,61.8184,61.9121,1900.0
2012-08-22 11:30:00,66.01,66.07,65.97,66.07,1600.0,61.8278,61.884,61.7903,61.884,1600.0
2012-08-22 12:00:00,66.07,66.08,66.0,66.0,1100.0,61.884,61.8934,61.8184,61.8184,1100.0
2012-08-22 12:30:00,65.98,66.0,65.88,65.99,1200.0,61.7997,61.8184,61.706,61.8091,1200.0
2012-08-22 13:00:00,66.0,66.02,65.8,65.8,1900.0,61.8184,61.8372,61.6311,61.6311,1900.0
2012-08-22 13:30:00,65.89,65.99,65.84,65.88,2000.0,61.7154,61.8091,61.6686,61.706,2000.0
2012-08-22 14:00:00,65.85,66.18,65.85,66.06,3400.0,61.6779,61.987,61.6779,61.8746,3400.0
2012-08-22 14:30:00,66.12,66.15,66.07,66.13,1000.0,61.9308,61.9589,61.884,61.9402,1000.0
2012-08-22 15:00:00,66.11,66.11,65.96,66.11,5100.0,61.9215,61.9215,61.781,61.9215,5100.0
2012-08-22 15:30:00,66.09,66.51,66.08,66.24,29100.0,61.9027,62.2961,61.8934,62.0432,29100.0
2012-08-23 09:30:00,66.07,66.12,65.84,65.92,8100.0,61.884,61.9308,61.6686,61.7435,8100.0
2012-08-23 10:00:00,65.96,66.12,65.92,66.01,1500.0,61.781,61.9308,61.7435,61.8278,1500.0
2012-08-23 10:30:00,66.02,66.07,66.01,66.01,600.0,61.8372,61.884,61.8278,61.8278,600.0
2012-08-23 11:00:00,66.09,66.12,66.0,66.12,1200.0,61.9027,61.9308,61.8184,61.9308,1200.0
2012-08-23 11:30:00,66.02,66.13,65.92,66.06,1700.0,61.8372,61.9402,61.7435,61.8746,1700.0
2012-08-23 12:00:00,65.95,65.95,65.83,65.85,1300.0,61.7716,61.7716,61.6592,61.6779,1300.0
2012-08-23 12:30:00,65.85,65.98,65.78,65.97,1200.0,61.6779,61.7997,61.6124,61.7903,1200.0
2012-08-23 13:00:00,65.81,65.81,65.45,65.51,2100.0,61.6405,61.6405,61.3033,61.3595,2100.0
2012-08-23 13:30:00,65.42,65.48,65.33,65.35,3700.0,61.2752,61.3314,61.1909,61.2096,3700.0
2012-08-23 14:00:00,65.34,65.49,65.34,65.46,3200.0,61.2002,61.3407,61.2002,61.3126,3200.0
2012-08-23 14:30:00,65.42,65.67,65.37,65.55,2900.0,61.2752,61.5093,61.2283,61.3969,2900.0
2012-08-23 15:00:00,65.54,65.74,65.41,65.72,10500.0,61.3876,61.5749,61.2658,61.5562,10500.0
2012-08-23 15:30:00,65.68,65.8,65.53,65.55,16500.0,61.5187,61.6311,61.3782,61.3969,16500.0
2012-08-24 09:30:00,65.78,65.84,65.51,65.66,11200.0,61.6124,61.6686,61.3595,61.5,11200.0
2012-08-24 10:00:00,65.57,65.81,65.46,65.81,4300.0,61.4157,61.6405,61.3126,61.6405,4300.0
2012-08-24 10:30:00,65.76,66.11,65.57,66.11,5500.0,61.5936,61.9215,61.4157,61.9215,5500.0
2012-08-24 11:00:00,66.14,66.57,66.02,66.38,5700.0,61.9496,62.3523,61.8372,62.1743,5700.0
2012-08-24 11:30:00,66.29,66.38,66.03,66.14,3200.0,62.09,62.1743,61.8465,61.9496,3200.0
2012-08-24 12:00:00,66.11,66.26,66.07,66.1,3400.0,61.9215,62.062,61.884,61.9121,3400.0
2012-08-24 12:30:00,66.11,66.11,65.94,65.94,1600.0,61.9215,61.9215,61.7622,61.7622,1600.0
2012-08-24 13:00:00,65.92,65.92,65.75,65.75,1300.0,61.7435,61.7435,61.5843,61.5843,1300.0
2012-08-24 13:30:00,65.81,66.08,65.75,66.08,5300.0,61.6405,61.8934,61.5843,61.8934,5300.0
2012-08-24 14:00:00,66.01,66.03,65.73,65.93,2800.0,61.8278,61.8465,61.5655,61.7529,2800.0
2012-08-24 14:30:00,65.83,66.01,65.81,65.91,4400.0,61.6592,61.8278,61.6405,61.7341,4400.0
2012-08-24 15:00:00,65.81,66.12,65.81,66.12,4100.0,61.6405,61.9308,61.6405,61.9308,4100.0
2012-08-24 15:30:00,66.03,66.15,66.0,66.11,10100.0,61.8465,61.9589,61.8184,61.9215,10100.0
2012-08-27 09:30:00,66.63,66.63,65.9,66.2,6800.0,62.4085,62.4085,61.7248,62.0058,6800.0
2012-08-27 10:00:00,66.15,66.15,65.93,65.94,3900.0,61.9589,61.9589,61.7529,61.7622,3900.0
2012-08-27 10:30:00,65.96,66.04,65.88,66.04,2800.0,61.781,61.8559,61.706,61.8559,2800.0
2012-08-27 11:00:00,65.94,66.91,65.94,66.63,5100.0,61.7622,62.6708,61.7622,62.4085,5100.0
2012-08-27 11:30:00,66.68,66.72,66.29,66.63,4900.0,62.4553,62.4928,62.09,62.4085,4900.0
2012-08-27 12:00:00,66.64,66.76,66.64,66.69,2300.0,62.4179,62.5303,62.4179,62.4647,2300.0
2012-08-27 12:30:00,66.62,66.62,66.39,66.39,1800.0,62.3991,62.3991,62.1837,62.1837,1800.0
2012-08-27 13:00:00,66.43,66.58,66.41,66.58,1500.0,62.2212,62.3617,62.2024,62.3617,1500.0
2012-08-27 13:30:00,66.55,66.57,66.41,66.55,4200.0,62.3336,62.3523,62.2024,62.3336,4200.0
2012-08-27 14:00:00,66.53,66.64,66.42,66.64,1600.0,62.3148,62.4179,62.2118,62.4179,1600.0
2012-08-27 14:30:00,66.58,66.6,66.49,66.54,2400.0,62.3617,62.3804,62.2774,62.3242,2400.0
2012-08-27 15:00:00,66.51,66.6,66.37,66.54,3200.0,62.2961,62.3804,62.165,62.3242,3200.0
2012-08-27 15:30:00,66.46,66.46,66.0,66.18,19200.0,62.2493,62.2493,61.8184,61.987,19200.0
2012-08-28 09:30:00,66.08,66.6,66.0,66.25,5000.0,61.8934,62.3804,61.8184,62.0526,5000.0
2012-08-28 10:00:00,66.13,66.55,66.13,66.55,1500.0,61.9402,62.3336,61.9402,62.3336,1500.0
2012-08-28 10:30:00,66.65,66.71,66.36,66.36,1900.0,62.4272,62.4834,62.1556,62.1556,1900.0
2012-08-28 11:00:00,66.35,66.35,66.08,66.24,3100.0,62.1462,62.1462,61.8934,62.0432,3100.0
2012-08-28 11:30:00,66.19,66.19,66.0,66.0,3700.0,61.9964,61.9964,61.8184,61.8184,3700.0
2012-08-28 12:00:00,66.14,66.14,66.0,66.12,900.0,61.9496,61.9496,61.8184,61.9308,900.0
2012-08-28 12:30:00,66.07,66.16,66.07,66.16,1000.0,61.884,61.9683,61.884,61.9683,1000.0
2012-08-28 13:00:00,66.15,66.37,66.13,66.26,2700.0,61.9589,62.165,61.9402,62.062,2700.0
2012-08-28 13:30:00,66.26,66.26,66.08,66.09,700.0,62.062,62.062,61.8934,61.9027,700.0
2012-08-28 14:00:00,66.05,66.06,66.0,66.01,2900.0,61.8653,61.8746,61.8184,61.8278,2900.0
2012-08-28 14:30:00,66.05,66.15,66.0,66.0,3100.0,61.8653,61.9589,61.8184,61.8184,3100.0
2012-08-28 15:00:00,66.07,66.09,65.85,65.95,8300.0,61.884,61.9027,61.6779,61.7716,8300.0
2012-08-28 15:30:00,66.01,66.16,65.98,66.01,8800.0,61.8278,61.9683,61.7997,61.8278,8800.0
2012-08-29 09:30:00,66.0,66.42,66.0,66.15,12900.0,61.8184,62.2118,61.8184,61.9589,12900.0
2012-08-29 10:00:00,66.24,66.34,66.19,66.31,3800.0,62.0432,62.1369,61.9964,62.1088,3800.0
2012-08-29 10:30:00,66.34,66.34,66.19,66.3,1400.0,62.1369,62.1369,61.9964,62.0994,1400.0
2012-08-29 11:00:00,66.35,66.35,66.07,66.1,1800.0,62.1462,62.1462,61.884,61.9121,1800.0
2012-08-29 11:30:00,66.23,66.41,66.23,66.4,1700.0,62.0339,62.2024,62.0339,62.1931,1700.0
2012-08-29 12:00:00,66.4,66.4,66.33,66.33,1500.0,62.1931,62.1931,62.1275,62.1275,1500.0
2012-08-29 12:30:00,66.4,66.45,66.37,66.45,1000.0,62.1931,62.2399,62.165,62.2399,1000.0
2012-08-29 13:00:00,66.47,66.5,66.4,66.49,4000.0,62.2586,62.2867,62.1931,62.2774,4000.0
2012-08-29 13:30:00,66.47,66.5,66.39,66.39,4300.0,62.2586,62.2867,62.1837,62.1837,4300.0
2012-08-29 14:00:00,66.38,66.38,66.22,66.32,3800.0,62.1743,62.1743,62.0245,62.1181,3800.0
2012-08-29 14:30:00,66.29,66.31,66.2,66.2,4500.0,62.09,62.1088,62.0058,62.0058,4500.0
2012-08-29 15:00:00,66.28,66.32,66.18,66.19,6500.0,62.0807,62.1181,61.987,61.9964,6500.0
2012-08-29 15:30:00,66.18,66.18,66.0,66.0,17200.0,61.987,61.987,61.8184,61.8184,17200.0
2012-08-30 09:30:00,65.96,65.99,65.59,65.97,6000.0,61.781,61.8091,61.4344,61.7903,6000.0
2012-08-30 10:00:00,65.97,65.97,65.73,65.73,1800.0,61.7903,61.7903,61.5655,61.5655,1800.0
2012-08-30 10:30:00,65.7,65.92,65.67,65.81,5900.0,61.5374,61.7435,61.5093,61.6405,5900.0
2012-08-30 11:00:00,65.76,66.02,65.76,65.99,9200.0,61.5936,61.8372,61.5936,61.8091,9200.0
2012-08-30 11:30:00,66.0,66.02,65.92,66.0,1400.0,61.8184,61.8372,61.7435,61.8184,1400.0
2012-08-30 12:00:00,65.99,65.99,65.95,65.96,1200.0,61.8091,61.8091,61.7716,61.781,1200.0
2012-08-30 12:30:00,65.96,66.0,65.96,65.98,1700.0,61.781,61.8184,61.781,61.7997,1700.0
2012-08-30 13:00:00,66.07,66.07,65.77,65.8,7000.0,61.884,61.884,61.603,61.6311,7000.0
2012-08-30 13:30:00,65.77,66.07,65.76,66.05,3900.0,61.603,61.884,61.5936,61.8653,3900.0
2012-08-30 14:00:00,66.04,66.08,66.04,66.07,900.0,61.8559,61.8934,61.8559,61.884,900.0
2012-08-30 14:30:00,66.08,66.1,66.01,66.09,2600.0,61.8934,61.9121,61.8278,61.9027,2600.0
2012-08-30 15:00:00,66.1,66.1,65.91,65.96,2200.0,61.9121,61.9121,61.7341,61.781,2200.0
2012-08-30 15:30:00,65.9,66.01,65.85,65.94,12100.0,61.7248,61.8278,61.6779,61.7622,12100.0
2012-08-31 09:30:00,66.48,66.48,65.83,65.84,7400.0,62.268,62.268,61.6592,61.6686,7400.0
2012-08-31 10:00:00,65.83,66.15,65.47,66.14,5400.0,61.6592,61.9589,61.322,61.9496,5400.0
2012-08-31 10:30:00,66.06,66.4,65.84,66.3,6100.0,61.8746,62.1931,61.6686,62.0994,6100.0
2012-08-31 11:00:00,66.23,66.34,66.15,66.17,5200.0,62.0339,62.1369,61.9589,61.9777,5200.0
2012-08-31 11:30:00,66.14,66.26,66.0,66.17,8600.0,61.9496,62.062,61.8184,61.9777,8600.0
2012-08-31 12:00:00,66.13,66.13,65.85,66.04,5500.0,61.9402,61.9402,61.6779,61.8559,5500.0
2012-08-31 12:30:00,66.0,66.07,65.94,65.97,3300.0,61.8184,61.884,61.7622,61.7903,3300.0
2012-08-31 13:00:00,66.05,66.05,65.84,65.95,3400.0,61.8653,61.8653,61.6686,61.7716,3400.0
2012-08-31 13:30:00,66.0,66.3,66.0,66.24,2300.0,61.8184,62.0994,61.8184,62.0432,2300.0
2012-08-31 14:00:00,66.32,66.32,66.06,66.28,3200.0,62.1181,62.1181,61.8746,62.0807,3200.0
2012-08-31 14:30:00,66.28,66.32,66.2,66.23,3500.0,62.0807,62.1181,62.0058,62.0339,3500.0
2012-08-31 15:00:00,66.18,66.3,66.15,66.29,6200.0,61.987,62.0994,61.9589,62.09,6200.0
2012-08-31 15:30:00,66.26,66.32,66.01,66.04,24000.0,62.062,62.1181,61.8278,61.8559,24000.0
2012-09-04 09:30:00,66.03,66.03,65.83,65.98,7300.0,61.8465,61.8465,61.6592,61.7997,7300.0
2012-09-04 10:00:00,65.92,66.04,65.8,65.92,4900.0,61.7435,61.8559,61.6311,61.7435,4900.0
2012-09-04 10:30:00,65.86,65.91,65.66,65.76,4600.0,61.6873,61.7341,61.5,61.5936,4600.0
2012-09-04 11:00:00,65.8,65.95,65.8,65.91,1600.0,61.6311,61.7716,61.6311,61.7341,1600.0
2012-09-04 11:30:00,65.87,65.94,65.7,65.93,6600.0,61.6967,61.7622,61.5374,61.7529,6600.0
2012-09-04 12:00:00,65.89,66.0,65.79,65.91,3400.0,61.7154,61.8184,61.6217,61.7341,3400.0
2012-09-04 12:30:00,66.0,66.1,66.0,66.07,3000.0,61.8184,61.9121,61.8184,61.884,3000.0
2012-09-04 13:00:00,66.09,66.35,66.09,66.35,1900.0,61.9027,62.1462,61.9027,62.1462,1900.0
2012-09-04 13:30:00,66.35,66.4,66.33,66.34,1100.0,62.1462,62.1931,62.1275,62.1369,1100.0
2012-09-04 14:00:00,66.45,66.5,66.42,66.48,5300.0,62.2399,62.2867,62.2118,62.268,5300.0
2012-09-04 14:30:00,66.49,66.97,66.48,66.95,23700.0,62.2774,62.727,62.268,62.7082,23700.0
2012-09-04 15:00:00,66.93,67.06,66.79,66.98,4400.0,62.6895,62.8113,62.5584,62.7363,4400.0
2012-09-04 15:30:00,67.05,67.13,66.86,66.91,13500.0,62.8019,62.8768,62.6239,62.6708,13500.0
2012-09-05 09:30:00,66.7,67.13,66.7,66.88,3500.0,62.4741,62.8768,62.4741,62.6427,3500.0
2012-09-05 10:00:00,66.95,67.26,66.89,67.12,8100.0,62.7082,62.9986,62.652,62.8675,8100.0
2012-09-05 10:30:00,67.14,67.2,66.85,66.85,8000.0,62.8862,62.9424,62.6146,62.6146,8000.0
2012-09-05 11:00:00,67.0,67.0,66.77,66.86,3300.0,62.7551,62.7551,62.5396,62.6239,3300.0
2012-09-05 11:30:00,66.93,67.0,66.86,66.86,2600.0,62.6895,62.7551,62.6239,62.6239,2600.0
2012-09-05 12:00:00,66.9,67.0,66.88,66.88,2100.0,62.6614,62.7551,62.6427,62.6427,2100.0
2012-09-05 12:30:00,66.94,66.95,66.85,66.92,2500.0,62.6989,62.7082,62.6146,62.6801,2500.0
2012-09-05 13:00:00,67.01,67.02,66.84,66.95,2700.0,62.7644,62.7738,62.6052,62.7082,2700.0
2012-09-05 13:30:00,66.99,66.99,66.59,66.8,2800.0,62.7457,62.7457,62.371,62.5677,2800.0
2012-09-05 14:00:00,66.87,66.97,66.84,66.97,1100.0,62.6333,62.727,62.6052,62.727,1100.0
2012-09-05 14:30:00,67.04,67.04,66.86,66.92,2300.0,62.7925,62.7925,62.6239,62.6801,2300.0
2012-09-05 15:00:00,66.86,67.03,66.6,66.97,6000.0,62.6239,62.7832,62.3804,62.727,6000.0
2012-09-05 15:30:00,67.01,67.02,66.82,66.98,15000.0,62.7644,62.7738,62.5865,62.7363,15000.0
2012-09-06 09:30:00,66.88,67.12,66.83,67.04,10000.0,62.6427,62.8675,62.5958,62.7925,10000.0
2012-09-06 10:00:00,67.09,67.46,67.08,67.44,4800.0,62.8394,63.1859,62.83,63.1672,4800.0
2012-09-06 10:30:00,67.44,67.74,67.24,67.72,10400.0,63.1672,63.4482,62.9799,63.4294,10400.0
2012-09-06 11:00:00,67.72,67.94,67.72,67.94,2800.0,63.4294,63.6355,63.4294,63.6355,2800.0
2012-09-06 11:30:00,67.96,68.27,67.96,68.27,5600.0,63.6542,63.9446,63.6542,63.9446,5600.0
2012-09-06 12:00:00,68.19,68.47,68.18,68.28,4400.0,63.8697,64.1319,63.8603,63.954,4400.0
2012-09-06 12:30:00,68.28,68.38,68.27,68.3,3100.0,63.954,64.0476,63.9446,63.9727,3100.0
2012-09-06 13:00:00,68.29,68.48,68.27,68.34,5700.0,63.9633,64.1413,63.9446,64.0102,5700.0
2012-09-06 13:30:00,68.33,68.45,68.24,68.35,6000.0,64.0008,64.1132,63.9165,64.0195,6000.0
2012-09-06 14:00:00,68.37,68.51,68.28,68.28,4400.0,64.0383,64.1694,63.954,63.954,4400.0
2012-09-06 14:30:00,68.25,68.29,68.2,68.27,3400.0,63.9259,63.9633,63.879,63.9446,3400.0
2012-09-06 15:00:00,68.22,68.22,67.97,68.2,4600.0,63.8978,63.8978,63.6636,63.879,4600.0
2012-09-06 15:30:00,68.2,68.46,68.2,68.4,26100.0,63.879,64.1226,63.879,64.0664,26100.0
2012-09-07 09:30:00,68.85,68.85,68.57,68.57,5000.0,64.4879,64.4879,64.2256,64.2256,5000.0
2012-09-07 10:00:00,68.5,68.78,68.5,68.57,4500.0,64.16,64.4223,64.16,64.2256,4500.0
2012-09-07 10:30:00,68.57,68.74,68.34,68.66,4800.0,64.2256,64.3848,64.0102,64.3099,4800.0
2012-09-07 11:00:00,68.51,68.75,68.46,68.56,5200.0,64.1694,64.3942,64.1226,64.2162,5200.0
2012-09-07 11:30:00,68.58,68.64,68.38,68.58,2300.0,64.235,64.2912,64.0476,64.235,2300.0
2012-09-07 12:00:00,68.43,68.43,68.19,68.37,7000.0,64.0945,64.0945,63.8697,64.0383,7000.0
2012-09-07 12:30:00,68.29,68.54,68.29,68.49,3900.0,63.9633,64.1975,63.9633,64.1507,3900.0
2012-09-07 13:00:00,68.57,68.57,68.47,68.51,800.0,64.2256,64.2256,64.1319,64.1694,800.0
2012-09-07 13:30:00,68.45,68.69,68.37,68.69,4800.0,64.1132,64.338,64.0383,64.338,4800.0
2012-09-07 14:00:00,68.61,68.79,68.54,68.62,7000.0,64.2631,64.4317,64.1975,64.2724,7000.0
2012-09-07 14:30:00,68.6,68.64,68.5,68.57,2100.0,64.2537,64.2912,64.16,64.2256,2100.0
2012-09-07 15:00:00,68.63,68.63,68.53,68.53,3100.0,64.2818,64.2818,64.1881,64.1881,3100.0
2012-09-07 15:30:00,68.46,68.72,68.43,68.64,14000.0,64.1226,64.3661,64.0945,64.2912,14000.0
2012-09-10 09:30:00,68.09,68.39,68.09,68.36,4100.0,63.776,64.057,63.776,64.0289,4100.0
2012-09-10 10:00:00,68.26,68.45,68.11,68.12,8000.0,63.9352,64.1132,63.7947,63.8041,8000.0
2012-09-10 10:30:00,68.07,68.18,68.02,68.13,2300.0,63.7573,63.8603,63.7104,63.8135,2300.0
2012-09-10 11:00:00,68.04,68.2,68.04,68.14,1400.0,63.7292,63.879,63.7292,63.8228,1400.0
2012-09-10 11:30:00,68.11,68.22,68.07,68.21,1400.0,63.7947,63.8978,63.7573,63.8884,1400.0
2012-09-10 12:00:00,68.05,68.13,68.0,68.08,9800.0,63.7385,63.8135,63.6917,63.7666,9800.0
2012-09-10 12:30:00,68.07,68.17,68.0,68.17,1800.0,63.7573,63.8509,63.6917,63.8509,1800.0
2012-09-10 13:00:00,68.11,68.43,68.11,68.43,1300.0,63.7947,64.0945,63.7947,64.0945,1300.0
2012-09-10 13:30:00,68.43,68.44,68.37,68.37,1400.0,64.0945,64.1038,64.0383,64.0383,1400.0
2012-09-10 14:00:00,68.43,68.49,68.33,68.49,6100.0,64.0945,64.1507,64.0008,64.1507,6100.0
2012-09-10 14:30:00,68.35,68.64,68.35,68.51,3000.0,64.0195,64.2912,64.0195,64.1694,3000.0
2012-09-10 15:00:00,68.5,68.79,68.44,68.79,9100.0,64.16,64.4317,64.1038,64.4317,9100.0
2012-09-10 15:30:00,68.78,68.99,68.65,68.91,29000.0,64.4223,64.619,64.3005,64.5441,29000.0
2012-09-11 09:30:00,68.85,69.2,68.85,69.2,1900.0,64.4879,64.8157,64.4879,64.8157,1900.0
2012-09-11 10:00:00,69.11,69.46,69.11,69.17,13300.0,64.7314,65.0592,64.7314,64.7876,13300.0
2012-09-11 10:30:00,69.11,69.13,69.0,69.06,4500.0,64.7314,64.7501,64.6284,64.6845,4500.0
2012-09-11 11:00:00,69.05,69.08,68.97,69.03,6300.0,64.6752,64.7033,64.6003,64.6565,6300.0
2012-09-11 11:30:00,69.03,69.03,68.73,68.73,1100.0,64.6565,64.6565,64.3755,64.3755,1100.0
2012-09-11 12:00:00,68.79,68.84,68.78,68.84,900.0,64.4317,64.4785,64.4223,64.4785,900.0
2012-09-11 12:30:00,68.82,68.95,68.82,68.93,1000.0,64.4598,64.5815,64.4598,64.5628,1000.0
2012-09-11 13:00:00,68.94,68.94,68.77,68.77,1900.0,64.5722,64.5722,64.4129,64.4129,1900.0
2012-09-11 13:30:00,68.77,68.92,68.77,68.87,1600.0,64.4129,64.5534,64.4129,64.5066,1600.0
2012-09-11 14:00:00,68.88,69.13,68.8,69.13,10800.0,64.516,64.7501,64.441,64.7501,10800.0
2012-09-11 14:30:00,69.15,69.17,68.98,69.1,3900.0,64.7688,64.7876,64.6096,64.722,3900.0
2012-09-11 15:00:00,69.06,69.13,69.02,69.12,5600.0,64.6845,64.7501,64.6471,64.7407,5600.0
2012-09-11 15:30:00,69.16,69.45,69.11,69.32,14700.0,64.7782,65.0498,64.7314,64.9281,14700.0
2012-09-12 09:30:00,69.64,69.67,69.2,69.2,9800.0,65.2278,65.2559,64.8157,64.8157,9800.0
2012-09-12 10:00:00,69.27,69.35,69.1,69.26,7800.0,64.8812,64.9562,64.722,64.8719,7800.0
2012-09-12 10:30:00,69.25,69.52,68.78,69.44,30500.0,64.8625,65.1154,64.4223,65.0405,30500.0
2012-09-12 11:00:00,69.35,69.44,69.2,69.44,39900.0,64.9562,65.0405,64.8157,65.0405,39900.0
2012-09-12 11:30:00,69.47,69.64,69.35,69.44,10200.0,65.0686,65.2278,64.9562,65.0405,10200.0
2012-09-12 12:00:00,69.39,69.47,69.35,69.35,11400.0,64.9936,65.0686,64.9562,64.9562,11400.0
2012-09-12 12:30:00,69.35,69.42,69.31,69.36,8100.0,64.9562,65.0217,64.9187,64.9655,8100.0
2012-09-12 13:00:00,69.35,69.42,69.31,69.39,100900.0,64.9562,65.0217,64.9187,64.9936,100900.0
2012-09-12 13:30:00,69.39,69.43,69.28,69.36,76500.0,64.9936,65.0311,64.8906,64.9655,76500.0
2012-09-12 14:00:00,69.36,69.42,69.22,69.42,34100.0,64.9655,65.0217,64.8344,65.0217,34100.0
2012-09-12 14:30:00,69.35,69.37,69.19,69.24,46400.0,64.9562,64.9749,64.8063,64.8531,46400.0
2012-09-12 15:00:00,69.24,69.7,69.14,69.54,42100.0,64.8531,65.284,64.7595,65.1341,42100.0
2012-09-12 15:30:00,69.45,69.6,69.38,69.51,33600.0,65.0498,65.1903,64.9843,65.106,33600.0
2012-09-13 09:30:00,69.45,69.68,69.45,69.59,1400.0,65.0498,65.2653,65.0498,65.181,1400.0
2012-09-13 10:00:00,69.67,69.85,69.42,69.42,8400.0,65.2559,65.4245,65.0217,65.0217,8400.0
2012-09-13 10:30:00,69.41,69.58,69.4,69.55,13300.0,65.0124,65.1716,65.003,65.1435,13300.0
2012-09-13 11:00:00,69.51,69.84,69.39,69.77,19300.0,65.106,65.4151,64.9936,65.3496,19300.0
2012-09-13 11:30:00,69.83,69.85,69.65,69.69,4300.0,65.4058,65.4245,65.2372,65.2746,4300.0
2012-09-13 12:00:00,69.8,69.8,69.52,69.68,15600.0,65.3777,65.3777,65.1154,65.2653,15600.0
2012-09-13 12:30:00,69.84,70.51,69.84,70.34,21600.0,65.4151,66.0427,65.4151,65.8835,21600.0
2012-09-13 13:00:00,70.34,70.63,69.95,70.63,12200.0,65.8835,66.1551,65.5182,66.1551,12200.0
2012-09-13 13:30:00,70.63,70.84,70.4,70.56,6300.0,66.1551,66.3518,65.9397,66.0895,6300.0
2012-09-13 14:00:00,70.44,70.79,70.44,70.7,9400.0,65.9771,66.3049,65.9771,66.2206,9400.0
2012-09-13 14:30:00,70.79,70.79,70.28,70.34,9100.0,66.3049,66.3049,65.8273,65.8835,9100.0
2012-09-13 15:00:00,70.35,70.58,70.35,70.46,16800.0,65.8928,66.1082,65.8928,65.9958,16800.0
2012-09-13 15:30:00,70.44,70.83,70.44,70.52,33000.0,65.9771,66.3424,65.9771,66.052,33000.0
2012-09-14 09:30:00,70.49,70.59,70.19,70.37,5800.0,66.0239,66.1176,65.743,65.9116,5800.0
2012-09-14 10:00:00,70.33,70.7,70.27,70.56,13500.0,65.8741,66.2206,65.8179,66.0895,13500.0
2012-09-14 10:30:00,70.55,70.72,70.55,70.72,1600.0,66.0801,66.2394,66.0801,66.2394,1600.0
2012-09-14 11:00:00,70.71,70.89,70.7,70.72,3100.0,66.23,66.3986,66.2206,66.2394,3100.0
2012-09-14 11:30:00,70.87,71.13,70.87,71.08,2600.0,66.3799,66.6234,66.3799,66.5766,2600.0
2012-09-14 12:00:00,71.16,71.2,71.05,71.2,8800.0,66.6515,66.689,66.5485,66.689,8800.0
2012-09-14 12:30:00,71.28,71.38,71.19,71.32,3500.0,66.7639,66.8576,66.6796,66.8014,3500.0
2012-09-14 13:00:00,71.28,71.37,70.85,70.95,16700.0,66.7639,66.8482,66.3611,66.4548,16700.0
2012-09-14 13:30:00,70.94,71.29,70.88,71.21,6800.0,66.4454,66.7733,66.3892,66.6983,6800.0
2012-09-14 14:00:00,71.16,71.29,71.05,71.19,5500.0,66.6515,66.7733,66.5485,66.6796,5500.0
2012-09-14 14:30:00,71.24,71.27,71.05,71.27,7500.0,66.7264,66.7545,66.5485,66.7545,7500.0
2012-09-14 15:00:00,71.19,71.2,71.02,71.08,15100.0,66.6796,66.689,66.5204,66.5766,15100.0
2012-09-14 15:30:00,71.08,71.38,71.05,71.31,19800.0,66.5766,66.8576,66.5485,66.792,19800.0
2012-09-17 09:30:00,71.19,71.19,70.59,70.73,5300.0,66.6796,66.6796,66.1176,66.2487,5300.0
2012-09-17 10:00:00,70.8,71.14,70.8,71.14,3300.0,66.3143,66.6328,66.3143,66.6328,3300.0
2012-09-17 10:30:00,71.22,71.26,70.87,71.18,5600.0,66.7077,66.7452,66.3799,66.6702,5600.0
2012-09-17 11:00:00,70.94,70.98,70.92,70.94,800.0,66.4454,66.4829,66.4267,66.4454,800.0
2012-09-17 11:30:00,70.96,71.08,70.95,71.08,600.0,66.4642,66.5766,66.4548,66.5766,600.0
2012-09-17 12:00:00,70.98,71.16,70.98,71.1,1300.0,66.4829,66.6515,66.4829,66.5953,1300.0
2012-09-17 12:30:00,71.09,71.11,71.05,71.06,4000.0,66.5859,66.6047,66.5485,66.5578,4000.0
2012-09-17 13:00:00,71.1,71.24,71.01,71.07,4800.0,66.5953,66.7264,66.511,66.5672,4800.0
2012-09-17 13:30:00,71.17,71.2,71.11,71.11,1400.0,66.6609,66.689,66.6047,66.6047,1400.0
2012-09-17 14:00:00,71.09,71.3,71.06,71.28,5100.0,66.5859,66.7826,66.5578,66.7639,5100.0
2012-09-17 14:30:00,71.25,71.26,71.22,71.25,1200.0,66.7358,66.7452,66.7077,66.7358,1200.0
2012-09-17 15:00:00,71.24,71.36,71.23,71.34,6800.0,66.7264,66.8388,66.7171,66.8201,6800.0
2012-09-17 15:30:00,71.31,71.44,71.19,71.44,22000.0,66.792,66.9138,66.6796,66.9138,22000.0
2012-09-18 09:30:00,70.97,71.2,70.88,71.01,7800.0,66.4735,66.689,66.3892,66.511,7800.0
2012-09-18 10:00:00,71.04,71.13,70.88,71.01,6900.0,66.5391,66.6234,66.3892,66.511,6900.0
2012-09-18 10:30:00,70.95,71.06,70.86,71.0,6200.0,66.4548,66.5578,66.3705,66.5016,6200.0
2012-09-18 11:00:00,71.07,71.16,70.99,71.16,4400.0,66.5672,66.6515,66.4923,66.6515,4400.0
2012-09-18 11:30:00,71.17,71.19,71.05,71.13,6400.0,66.6609,66.6796,66.5485,66.6234,6400.0
2012-09-18 12:00:00,71.1,71.13,71.02,71.05,5000.0,66.5953,66.6234,66.5204,66.5485,5000.0
2012-09-18 12:30:00,71.05,71.16,71.05,71.14,3800.0,66.5485,66.6515,66.5485,66.6328,3800.0
2012-09-18 13:00:00,71.09,71.14,70.96,71.06,7200.0,66.5859,66.6328,66.4642,66.5578,7200.0
2012-09-18 13:30:00,71.04,71.07,70.98,71.07,5000.0,66.5391,66.5672,66.4829,66.5672,5000.0
2012-09-18 14:00:00,71.12,71.16,71.01,71.05,5000.0,66.614,66.6515,66.511,66.5485,5000.0
2012-09-18 14:30:00,71.03,71.22,71.03,71.22,4700.0,66.5297,66.7077,66.5297,66.7077,4700.0
2012-09-18 15:00:00,71.25,71.31,71.05,71.09,7200.0,66.7358,66.792,66.5485,66.5859,7200.0
2012-09-18 15:30:00,71.06,71.27,71.05,71.26,22900.0,66.5578,66.7545,66.5485,66.7452,22900.0
2012-09-19 09:30:00,71.23,71.23,71.02,71.04,5000.0,66.7171,66.7171,66.5204,66.5391,5000.0
2012-09-19 10:00:00,71.0,71.02,70.84,71.01,2700.0,66.5016,66.5204,66.3518,66.511,2700.0
2012-09-19 10:30:00,71.02,71.23,71.0,71.23,7500.0,66.5204,66.7171,66.5016,66.7171,7500.0
2012-09-19 11:00:00,71.23,71.28,71.12,71.16,4300.0,66.7171,66.7639,66.614,66.6515,4300.0
2012-09-19 11:30:00,71.08,71.08,71.02,71.03,500.0,66.5766,66.5766,66.5204,66.5297,500.0
2012-09-19 12:00:00,71.03,71.23,71.03,71.23,1900.0,66.5297,66.7171,66.5297,66.7171,1900.0
2012-09-19 12:30:00,71.23,71.25,71.13,71.15,2100.0,66.7171,66.7358,66.6234,66.6421,2100.0
2012-09-19 13:00:00,71.14,71.14,71.0,71.0,4900.0,66.6328,66.6328,66.5016,66.5016,4900.0
2012-09-19 13:30:00,71.0,71.25,71.0,71.25,2900.0,66.5016,66.7358,66.5016,66.7358,2900.0
2012-09-19 14:00:00,71.25,71.25,71.08,71.14,4200.0,66.7358,66.7358,66.5766,66.6328,4200.0
2012-09-19 14:30:00,71.14,71.17,71.05,71.05,1800.0,66.6328,66.6609,66.5485,66.5485,1800.0
2012-09-19 15:00:00,71.05,71.08,70.97,70.97,6600.0,66.5485,66.5766,66.4735,66.4735,6600.0
2012-09-19 15:30:00,70.97,71.14,70.97,71.0,22800.0,66.4735,66.6328,66.4735,66.5016,22800.0
2012-09-20 09:30:00,70.9,71.0,70.86,70.92,4000.0,66.408,66.5016,66.3705,66.4267,4000.0
2012-09-20 10:00:00,70.86,70.95,70.66,70.81,13900.0,66.3705,66.4548,66.1832,66.3237,13900.0
2012-09-20 10:30:00,70.83,71.04,70.83,71.0,4500.0,66.3424,66.5391,66.3424,66.5016,4500.0
2012-09-20 11:00:00,71.0,71.05,70.86,70.86,5900.0,66.5016,66.5485,66.3705,66.3705,5900.0
2012-09-20 11:30:00,70.86,70.97,70.86,70.89,3300.0,66.3705,66.4735,66.3705,66.3986,3300.0
2012-09-20 12:00:00,70.88,70.91,70.81,70.89,5800.0,66.3892,66.4173,66.3237,66.3986,5800.0
2012-09-20 12:30:00,70.85,70.91,70.85,70.9,3000.0,66.3611,66.4173,66.3611,66.408,3000.0
2012-09-20 13:00:00,70.86,71.12,70.86,70.96,27100.0,66.3705,66.614,66.3705,66.4642,27100.0
2012-09-20 13:30:00,71.0,71.06,70.96,71.06,10000.0,66.5016,66.5578,66.4642,66.5578,10000.0
2012-09-20 14:00:00,71.05,71.05,71.0,71.05,3500.0,66.5485,66.5485,66.5016,66.5485,3500.0
2012-09-20 14:30:00,71.06,71.1,70.99,71.1,3800.0,66.5578,66.5953,66.4923,66.5953,3800.0
2012-09-20 15:00:00,71.03,71.37,71.03,71.21,7400.0,66.5297,66.8482,66.5297,66.6983,7400.0
2012-09-20 15:30:00,71.18,71.25,71.03,71.19,8900.0,66.6702,66.7358,66.5297,66.6796,8900.0
2012-09-21 09:30:00,71.35,71.47,71.26,71.37,41600.0,66.8295,66.9419,66.7452,66.8482,41600.0
2012-09-21 10:00:00,71.37,71.4,71.31,71.38,8700.0,66.8482,66.8763,66.792,66.8576,8700.0
2012-09-21 10:30:00,71.38,71.4,71.15,71.15,7800.0,66.8576,66.8763,66.6421,66.6421,7800.0
2012-09-21 11:00:00,71.19,71.25,71.14,71.22,3300.0,66.6796,66.7358,66.6328,66.7077,3300.0
2012-09-21 11:30:00,71.2,71.25,71.2,71.25,2200.0,66.689,66.7358,66.689,66.7358,2200.0
2012-09-21 12:00:00,71.25,71.34,71.2,71.34,2000.0,66.7358,66.8201,66.689,66.8201,2000.0
2012-09-21 12:30:00,71.34,71.34,71.2,71.25,1600.0,66.8201,66.8201,66.689,66.7358,1600.0
2012-09-21 13:00:00,71.24,71.29,71.24,71.27,1100.0,66.7264,66.7733,66.7264,66.7545,1100.0
2012-09-21 13:30:00,71.28,71.3,71.22,71.29,4500.0,66.7639,66.7826,66.7077,66.7733,4500.0
2012-09-21 14:00:00,71.27,71.27,71.2,71.2,1900.0,66.7545,66.7545,66.689,66.689,1900.0
2012-09-21 14:30:00,71.2,71.29,71.16,71.16,7400.0,66.689,66.7733,66.6515,66.6515,7400.0
2012-09-21 15:00:00,71.19,71.28,71.19,71.25,9000.0,66.6796,66.7639,66.6796,66.7358,9000.0
2012-09-21 15:30:00,71.26,71.38,71.25,71.33,22300.0,66.7452,66.8576,66.7358,66.8107,22300.0
2012-09-24 09:30:00,71.2,71.4,71.11,71.25,6100.0,66.689,66.8763,66.6047,66.7358,6100.0
2012-09-24 10:00:00,71.26,71.46,71.21,71.44,10100.0,66.7452,66.9325,66.6983,66.9138,10100.0
2012-09-24 10:30:00,71.45,71.7,71.41,71.63,6800.0,66.9231,67.1573,66.8857,67.0917,6800.0
2012-09-24 11:00:00,71.68,71.68,71.51,71.62,3500.0,67.1386,67.1386,66.9793,67.0824,3500.0
2012-09-24 11:30:00,71.62,71.62,71.31,71.5,7400.0,67.0824,67.0824,66.792,66.97,7400.0
2012-09-24 12:00:00,71.47,71.53,71.3,71.33,5100.0,66.9419,66.9981,66.7826,66.8107,5100.0
2012-09-24 12:30:00,71.35,71.53,71.28,71.46,1400.0,66.8295,66.9981,66.7639,66.9325,1400.0
2012-09-24 13:00:00,71.4,71.55,71.4,71.55,7000.0,66.8763,67.0168,66.8763,67.0168,7000.0
2012-09-24 13:30:00,71.51,71.66,71.43,71.54,7900.0,66.9793,67.1198,66.9044,67.0074,7900.0
2012-09-24 14:00:00,71.57,71.68,71.51,71.6,8300.0,67.0355,67.1386,66.9793,67.0636,8300.0
2012-09-24 14:30:00,71.6,71.6,71.5,71.55,15400.0,67.0636,67.0636,66.97,67.0168,15400.0
2012-09-24 15:00:00,71.55,71.55,71.48,71.53,6300.0,67.0168,67.0168,66.9512,66.9981,6300.0
2012-09-24 15:30:00,71.53,71.64,71.43,71.5,29000.0,66.9981,67.1011,66.9044,66.97,29000.0
2012-09-25 09:30:00,71.97,72.1,71.39,71.56,13000.0,67.4102,67.5319,66.8669,67.0262,13000.0
2012-09-25 10:00:00,71.54,71.61,71.37,71.55,10600.0,67.0074,67.073,66.8482,67.0168,10600.0
2012-09-25 10:30:00,71.55,71.56,71.42,71.54,9500.0,67.0168,67.0262,66.895,67.0074,9500.0
2012-09-25 11:00:00,71.64,71.71,71.45,71.52,10100.0,67.1011,67.1667,66.9231,66.9887,10100.0
2012-09-25 11:30:00,71.51,71.55,71.33,71.34,8500.0,66.9793,67.0168,66.8107,66.8201,8500.0
2012-09-25 12:00:00,71.35,71.45,70.83,71.09,19900.0,66.8295,66.9231,66.3424,66.5859,19900.0
2012-09-25 12:30:00,71.01,71.18,70.5,70.79,5600.0,66.511,66.6702,66.0333,66.3049,5600.0
2012-09-25 13:00:00,70.75,70.85,70.62,70.66,7100.0,66.2675,66.3611,66.1457,66.1832,7100.0
2012-09-25 13:30:00,70.7,70.7,70.45,70.52,11900.0,66.2206,66.2206,65.9865,66.052,11900.0
2012-09-25 14:00:00,70.52,70.8,70.48,70.62,10500.0,66.052,66.3143,66.0146,66.1457,10500.0
2012-09-25 14:30:00,70.55,70.65,70.5,70.6,6800.0,66.0801,66.1738,66.0333,66.127,6800.0
2012-09-25 15:00:00,70.57,70.59,70.18,70.18,7700.0,66.0989,66.1176,65.7336,65.7336,7700.0
2012-09-25 15:30:00,70.18,70.33,69.84,69.9,21500.0,65.7336,65.8741,65.4151,65.4713,21500.0
2012-09-26 09:30:00,70.02,70.64,70.02,70.64,6800.0,65.5837,66.1644,65.5837,66.1644,6800.0
2012-09-26 10:00:00,70.61,70.61,69.85,69.85,6900.0,66.1363,66.1363,65.4245,65.4245,6900.0
2012-09-26 10:30:00,69.84,69.84,69.58,69.66,3800.0,65.4151,65.4151,65.1716,65.2465,3800.0
2012-09-26 11:00:00,69.6,69.78,69.6,69.62,3700.0,65.1903,65.3589,65.1903,65.2091,3700.0
2012-09-26 11:30:00,69.64,69.71,69.33,69.33,5700.0,65.2278,65.2934,64.9374,64.9374,5700.0
2012-09-26 12:00:00,69.32,69.45,69.11,69.11,8700.0,64.9281,65.0498,64.7314,64.7314,8700.0
2012-09-26 12:30:00,69.12,69.28,69.09,69.27,8000.0,64.7407,64.8906,64.7126,64.8812,8000.0
2012-09-26 13:00:00,69.25,69.28,69.07,69.24,9600.0,64.8625,64.8906,64.6939,64.8531,9600.0
2012-09-26 13:30:00,69.19,69.21,68.93,69.0,6200.0,64.8063,64.825,64.5628,64.6284,6200.0
2012-09-26 14:00:00,69.0,69.14,68.93,68.98,8300.0,64.6284,64.7595,64.5628,64.6096,8300.0
2012-09-26 14:30:00,68.99,69.03,68.8,68.89,4600.0,64.619,64.6565,64.441,64.5253,4600.0
2012-09-26 15:00:00,68.9,68.94,68.65,68.66,8300.0,64.5347,64.5722,64.3005,64.3099,8300.0
2012-09-26 15:30:00,68.63,68.79,68.33,68.44,45900.0,64.2818,64.4317,64.0008,64.1038,45900.0
2012-09-27 09:30:00,68.63,69.21,68.63,69.21,2700.0,64.2818,64.825,64.2818,64.825,2700.0
2012-09-27 10:00:00,69.19,69.31,69.01,69.01,6100.0,64.8063,64.9187,64.6377,64.6377,6100.0
2012-09-27 10:30:00,68.95,68.95,68.79,68.8,2100.0,64.5815,64.5815,64.4317,64.441,2100.0
2012-09-27 11:00:00,68.8,68.92,68.72,68.88,4000.0,64.441,64.5534,64.3661,64.516,4000.0
2012-09-27 11:30:00,68.88,69.02,68.87,69.0,2800.0,64.516,64.6471,64.5066,64.6284,2800.0
2012-09-27 12:00:00,69.1,69.24,69.01,69.11,5100.0,64.722,64.8531,64.6377,64.7314,5100.0
2012-09-27 12:30:00,69.11,69.2,69.05,69.05,6800.0,64.7314,64.8157,64.6752,64.6752,6800.0
2012-09-27 13:00:00,69.04,69.17,69.03,69.17,2600.0,64.6658,64.7876,64.6565,64.7876,2600.0
2012-09-27 13:30:00,69.13,69.41,69.13,69.27,7200.0,64.7501,65.0124,64.7501,64.8812,7200.0
2012-09-27 14:00:00,69.27,69.3,69.17,69.26,4300.0,64.8812,64.9093,64.7876,64.8719,4300.0
2012-09-27 14:30:00,69.26,69.45,69.23,69.37,7000.0,64.8719,65.0498,64.8438,64.9749,7000.0
2012-09-27 15:00:00,69.42,69.59,69.4,69.59,4000.0,65.0217,65.181,65.003,65.181,4000.0
2012-09-27 15:30:00,69.59,69.68,69.41,69.62,21900.0,65.181,65.2653,65.0124,65.2091,21900.0
2012-09-28 09:30:00,69.24,69.54,69.24,69.36,6300.0,64.8531,65.1341,64.8531,64.9655,6300.0
2012-09-28 10:00:00,69.42,69.42,69.21,69.3,3400.0,65.0217,65.0217,64.825,64.9093,3400.0
2012-09-28 10:30:00,69.36,69.48,69.31,69.48,4400.0,64.9655,65.0779,64.9187,65.0779,4400.0
2012-09-28 11:00:00,69.45,69.82,69.45,69.71,7600.0,65.0498,65.3964,65.0498,65.2934,7600.0
2012-09-28 11:30:00,69.71,69.97,69.69,69.86,4100.0,65.2934,65.5369,65.2746,65.4339,4100.0
2012-09-28 12:00:00,69.87,69.97,69.69,69.69,7200.0,65.4432,65.5369,65.2746,65.2746,7200.0
2012-09-28 12:30:00,69.72,69.75,69.4,69.63,5400.0,65.3027,65.3308,65.003,65.2184,5400.0
2012-09-28 13:00:00,69.54,69.58,69.51,69.52,2400.0,65.1341,65.1716,65.106,65.1154,2400.0
2012-09-28 13:30:00,69.48,69.6,69.45,69.48,7500.0,65.0779,65.1903,65.0498,65.0779,7500.0
2012-09-28 14:00:00,69.51,69.68,69.48,69.48,3200.0,65.106,65.2653,65.0779,65.0779,3200.0
2012-09-28 14:30:00,69.46,69.62,69.46,69.59,2700.0,65.0592,65.2091,65.0592,65.181,2700.0
2012-09-28 15:00:00,69.6,69.6,69.34,69.36,4600.0,65.1903,65.1903,64.9468,64.9655,4600.0
2012-09-28 15:30:00,69.36,69.45,69.22,69.29,12000.0,64.9655,65.0498,64.8344,64.9,12000.0
2012-10-01 09:30:00,69.62,69.69,69.45,69.54,2400.0,65.2091,65.2746,65.0498,65.1341,2400.0
2012-10-01 10:00:00,69.59,70.4,69.59,70.4,3300.0,65.181,65.9397,65.181,65.9397,3300.0
2012-10-01 10:30:00,70.4,70.4,70.18,70.26,6900.0,65.9397,65.9397,65.7336,65.8085,6900.0
2012-10-01 11:00:00,70.27,70.54,70.25,70.4,4900.0,65.8179,66.0708,65.7992,65.9397,4900.0
2012-10-01 11:30:00,70.4,70.55,70.4,70.48,3300.0,65.9397,66.0801,65.9397,66.0146,3300.0
2012-10-01 12:00:00,70.4,70.51,70.36,70.44,2900.0,65.9397,66.0427,65.9022,65.9771,2900.0
2012-10-01 12:30:00,70.53,70.53,70.26,70.26,1800.0,66.0614,66.0614,65.8085,65.8085,1800.0
2012-10-01 13:00:00,70.4,70.4,70.14,70.29,4600.0,65.9397,65.9397,65.6961,65.8366,4600.0
2012-10-01 13:30:00,70.3,70.44,70.26,70.44,6800.0,65.846,65.9771,65.8085,65.9771,6800.0
2012-10-01 14:00:00,70.53,70.75,70.51,70.75,5400.0,66.0614,66.2675,66.0427,66.2675,5400.0
2012-10-01 14:30:00,70.76,70.86,70.65,70.72,10200.0,66.2768,66.3705,66.1738,66.2394,10200.0
2012-10-01 15:00:00,70.71,70.74,70.46,70.56,9900.0,66.23,66.2581,65.9958,66.0895,9900.0
2012-10-01 15:30:00,70.55,70.76,70.51,70.66,22800.0,66.0801,66.2768,66.0427,66.1832,22800.0
2012-10-02 09:30:00,70.69,70.79,70.25,70.34,9400.0,66.2113,66.3049,65.7992,65.8835,9400.0
2012-10-02 10:00:00,70.43,70.46,70.19,70.37,4100.0,65.9678,65.9958,65.743,65.9116,4100.0
2012-10-02 10:30:00,70.43,70.59,70.19,70.3,4100.0,65.9678,66.1176,65.743,65.846,4100.0
2012-10-02 11:00:00,70.33,70.44,70.22,70.35,3600.0,65.8741,65.9771,65.7711,65.8928,3600.0
2012-10-02 11:30:00,70.3,70.41,70.08,70.18,2700.0,65.846,65.949,65.6399,65.7336,2700.0
2012-10-02 12:00:00,70.12,70.36,70.12,70.21,2600.0,65.6774,65.9022,65.6774,65.7617,2600.0
2012-10-02 12:30:00,70.18,70.25,70.18,70.22,500.0,65.7336,65.7992,65.7336,65.7711,500.0
2012-10-02 13:00:00,70.22,70.22,70.04,70.08,2400.0,65.7711,65.7711,65.6025,65.6399,2400.0
2012-10-02 13:30:00,70.08,70.17,69.88,69.88,8700.0,65.6399,65.7242,65.4526,65.4526,8700.0
2012-10-02 14:00:00,69.88,69.88,69.56,69.62,6000.0,65.4526,65.4526,65.1529,65.2091,6000.0
2012-10-02 14:30:00,69.62,69.77,69.54,69.77,5900.0,65.2091,65.3496,65.1341,65.3496,5900.0
2012-10-02 15:00:00,69.79,69.99,69.79,69.94,6600.0,65.3683,65.5556,65.3683,65.5088,6600.0
2012-10-02 15:30:00,69.97,70.27,69.94,70.17,17000.0,65.5369,65.8179,65.5088,65.7242,17000.0
2012-10-03 09:30:00,70.61,70.61,69.96,70.02,6300.0,66.1363,66.1363,65.5275,65.5837,6300.0
2012-10-03 10:00:00,69.89,70.37,69.89,70.36,2600.0,65.462,65.9116,65.462,65.9022,2600.0
2012-10-03 10:30:00,70.41,70.41,70.25,70.29,5300.0,65.949,65.949,65.7992,65.8366,5300.0
2012-10-03 11:00:00,70.26,70.3,70.16,70.17,4700.0,65.8085,65.846,65.7149,65.7242,4700.0
2012-10-03 11:30:00,70.17,70.22,70.01,70.11,13700.0,65.7242,65.7711,65.5744,65.668,13700.0
2012-10-03 12:00:00,70.07,70.16,70.06,70.16,5700.0,65.6306,65.7149,65.6212,65.7149,5700.0
2012-10-03 12:30:00,70.18,70.22,70.06,70.15,7200.0,65.7336,65.7711,65.6212,65.7055,7200.0
2012-10-03 13:00:00,70.16,70.17,70.07,70.14,25500.0,65.7149,65.7242,65.6306,65.6961,25500.0
2012-10-03 13:30:00,70.14,70.14,69.89,69.93,9900.0,65.6961,65.6961,65.462,65.4994,9900.0
2012-10-03 14:00:00,69.95,70.02,69.9,69.98,8700.0,65.5182,65.5837,65.4713,65.5463,8700.0
2012-10-03 14:30:00,70.0,70.05,69.91,69.94,11500.0,65.565,65.6118,65.4807,65.5088,11500.0
2012-10-03 15:00:00,69.94,70.07,69.87,70.06,6700.0,65.5088,65.6306,65.4432,65.6212,6700.0
2012-10-03 15:30:00,70.07,70.17,69.93,70.09,17600.0,65.6306,65.7242,65.4994,65.6493,17600.0
2012-10-04 09:30:00,70.38,70.38,70.1,70.1,1500.0,65.9209,65.9209,65.6587,65.6587,1500.0
2012-10-04 10:00:00,70.09,70.42,70.09,70.42,3500.0,65.6493,65.9584,65.6493,65.9584,3500.0
2012-10-04 10:30:00,70.42,70.61,70.31,70.31,10500.0,65.9584,66.1363,65.8554,65.8554,10500.0
2012-10-04 11:00:00,70.17,70.2,69.98,69.98,3000.0,65.7242,65.7523,65.5463,65.5463,3000.0
2012-10-04 11:30:00,69.97,70.18,69.96,70.18,1800.0,65.5369,65.7336,65.5275,65.7336,1800.0
2012-10-04 12:00:00,70.22,70.56,70.21,70.56,3600.0,65.7711,66.0895,65.7617,66.0895,3600.0
2012-10-04 12:30:00,70.6,70.68,70.6,70.68,700.0,66.127,66.2019,66.127,66.2019,700.0
2012-10-04 13:00:00,70.77,70.99,70.77,70.94,2400.0,66.2862,66.4923,66.2862,66.4454,2400.0
2012-10-04 13:30:00,70.92,71.14,70.85,70.95,9300.0,66.4267,66.6328,66.3611,66.4548,9300.0
2012-10-04 14:00:00,70.98,71.0,70.67,70.67,4100.0,66.4829,66.5016,66.1925,66.1925,4100.0
2012-10-04 14:30:00,70.72,70.88,70.72,70.85,1700.0,66.2394,66.3892,66.2394,66.3611,1700.0
2012-10-04 15:00:00,70.86,70.9,70.81,70.81,4900.0,66.3705,66.408,66.3237,66.3237,4900.0
2012-10-04 15:30:00,70.78,70.95,70.76,70.9,12700.0,66.2956,66.4548,66.2768,66.408,12700.0
2012-10-05 09:30:00,71.12,71.2,70.75,70.94,5400.0,66.614,66.689,66.2675,66.4454,5400.0
2012-10-05 10:00:00,70.95,71.61,70.95,71.61,3600.0,66.4548,67.073,66.4548,67.073,3600.0
2012-10-05 10:30:00,71.6,71.68,71.33,71.33,6900.0,67.0636,67.1386,66.8107,66.8107,6900.0
2012-10-05 11:00:00,71.33,71.33,70.95,71.29,11500.0,66.8107,66.8107,66.4548,66.7733,11500.0
2012-10-05 11:30:00,71.23,71.27,70.88,70.9,5100.0,66.7171,66.7545,66.3892,66.408,5100.0
2012-10-05 12:00:00,70.83,70.9,70.81,70.9,700.0,66.3424,66.408,66.3237,66.408,700.0
2012-10-05 12:30:00,70.86,70.89,70.83,70.89,400.0,66.3705,66.3986,66.3424,66.3986,400.0
2012-10-05 13:00:00,70.9,70.9,70.72,70.72,900.0,66.408,66.408,66.2394,66.2394,900.0
2012-10-05 13:30:00,70.71,70.87,70.71,70.87,3100.0,66.23,66.3799,66.23,66.3799,3100.0
2012-10-05 14:00:00,70.79,70.83,70.71,70.78,1700.0,66.3049,66.3424,66.23,66.2956,1700.0
2012-10-05 14:30:00,70.84,70.84,70.55,70.61,3200.0,66.3518,66.3518,66.0801,66.1363,3200.0
2012-10-05 15:00:00,70.57,70.7,70.43,70.7,8600.0,66.0989,66.2206,65.9678,66.2206,8600.0
2012-10-05 15:30:00,70.67,70.91,70.58,70.9,19500.0,66.1925,66.4173,66.1082,66.408,19500.0
2012-10-08 09:30:00,70.67,70.74,70.58,70.58,500.0,66.1925,66.2581,66.1082,66.1082,500.0
2012-10-08 10:00:00,70.67,70.78,70.57,70.57,1500.0,66.1925,66.2956,66.0989,66.0989,1500.0
2012-10-08 10:30:00,70.71,70.92,70.66,70.92,2000.0,66.23,66.4267,66.1832,66.4267,2000.0
2012-10-08 11:00:00,70.88,70.88,70.66,70.68,1900.0,66.3892,66.3892,66.1832,66.2019,1900.0
2012-10-08 11:30:00,70.71,70.92,70.61,70.86,12000.0,66.23,66.4267,66.1363,66.3705,12000.0
2012-10-08 12:00:00,70.86,70.92,70.86,70.92,400.0,66.3705,66.4267,66.3705,66.4267,400.0
2012-10-08 12:30:00,70.88,70.92,70.87,70.89,1100.0,66.3892,66.4267,66.3799,66.3986,1100.0
2012-10-08 13:00:00,70.87,70.92,70.87,70.92,1700.0,66.3799,66.4267,66.3799,66.4267,1700.0
2012-10-08 13:30:00,70.92,70.92,70.78,70.83,2800.0,66.4267,66.4267,66.2956,66.3424,2800.0
2012-10-08 14:00:00,70.82,70.92,70.82,70.92,3000.0,66.333,66.4267,66.333,66.4267,3000.0
2012-10-08 14:30:00,70.92,70.92,70.8,70.91,3300.0,66.4267,66.4267,66.3143,66.4173,3300.0
2012-10-08 15:00:00,70.91,70.92,70.79,70.81,2200.0,66.4173,66.4267,66.3049,66.3237,2200.0
2012-10-08 15:30:00,70.8,70.92,70.71,70.88,8300.0,66.3143,66.4267,66.23,66.3892,8300.0
2012-10-09 09:30:00,70.81,70.84,70.39,70.53,1300.0,66.3237,66.3518,65.9303,66.0614,1300.0
2012-10-09 10:00:00,70.51,70.6,70.46,70.6,1200.0,66.0427,66.127,65.9958,66.127,1200.0
2012-10-09 10:30:00,70.54,70.54,69.99,69.99,1900.0,66.0708,66.0708,65.5556,65.5556,1900.0
2012-10-09 11:00:00,69.89,69.89,69.63,69.63,1900.0,65.462,65.462,65.2184,65.2184,1900.0
2012-10-09 11:30:00,69.57,69.75,69.57,69.64,1600.0,65.1622,65.3308,65.1622,65.2278,1600.0
2012-10-09 12:00:00,69.67,69.7,69.63,69.63,1600.0,65.2559,65.284,65.2184,65.2184,1600.0
2012-10-09 12:30:00,69.65,69.65,69.54,69.59,1200.0,65.2372,65.2372,65.1341,65.181,1200.0
2012-10-09 13:00:00,69.65,69.75,69.65,69.75,2900.0,65.2372,65.3308,65.2372,65.3308,2900.0
2012-10-09 13:30:00,69.73,69.81,69.66,69.72,4900.0,65.3121,65.387,65.2465,65.3027,4900.0
2012-10-09 14:00:00,69.66,69.74,69.64,69.64,1500.0,65.2465,65.3215,65.2278,65.2278,1500.0
2012-10-09 14:30:00,69.7,69.76,69.63,69.64,2200.0,65.284,65.3402,65.2184,65.2278,2200.0
2012-10-09 15:00:00,69.72,69.8,69.63,69.71,5900.0,65.3027,65.3777,65.2184,65.2934,5900.0
2012-10-09 15:30:00,69.7,69.7,69.5,69.51,5600.0,65.284,65.284,65.0967,65.106,5600.0
2012-10-10 09:30:00,69.62,69.83,69.62,69.63,800.0,65.2091,65.4058,65.2091,65.2184,800.0
2012-10-10 10:00:00,69.55,69.55,69.54,69.54,400.0,65.1435,65.1435,65.1341,65.1341,400.0
2012-10-10 10:30:00,69.63,69.88,69.56,69.88,3000.0,65.2184,65.4526,65.1529,65.4526,3000.0
2012-10-10 11:00:00,69.87,69.87,69.68,69.7,1400.0,65.4432,65.4432,65.2653,65.284,1400.0
2012-10-10 11:30:00,69.71,69.72,69.45,69.47,5500.0,65.2934,65.3027,65.0498,65.0686,5500.0
2012-10-10 12:00:00,69.49,69.55,69.44,69.44,1000.0,65.0873,65.1435,65.0405,65.0405,1000.0
2012-10-10 12:30:00,69.43,69.43,69.22,69.23,1000.0,65.0311,65.0311,64.8344,64.8438,1000.0
2012-10-10 13:00:00,69.33,69.43,69.17,69.43,2700.0,64.9374,65.0311,64.7876,65.0311,2700.0
2012-10-10 13:30:00,69.49,69.66,69.48,69.56,1600.0,65.0873,65.2465,65.0779,65.1529,1600.0
2012-10-10 14:00:00,69.64,69.73,69.27,69.27,2200.0,65.2278,65.3121,64.8812,64.8812,2200.0
2012-10-10 14:30:00,69.27,69.44,69.2,69.27,3500.0,64.8812,65.0405,64.8157,64.8812,3500.0
2012-10-10 15:00:00,69.23,69.33,69.11,69.11,2000.0,64.8438,64.9374,64.7314,64.7314,2000.0
2012-10-10 15:30:00,69.12,69.34,68.95,69.28,15400.0,64.7407,64.9468,64.5815,64.8906,15400.0
2012-10-11 09:30:00,69.89,70.07,69.89,70.0,1200.0,65.462,65.6306,65.462,65.565,1200.0
2012-10-11 10:00:00,70.11,70.37,70.03,70.28,2700.0,65.668,65.9116,65.5931,65.8273,2700.0
2012-10-11 10:30:00,70.28,70.42,70.24,70.33,2100.0,65.8273,65.9584,65.7898,65.8741,2100.0
2012-10-11 11:00:00,70.4,70.47,70.05,70.05,3100.0,65.9397,66.0052,65.6118,65.6118,3100.0
2012-10-11 11:30:00,70.04,70.05,69.79,69.79,1800.0,65.6025,65.6118,65.3683,65.3683,1800.0
2012-10-11 12:00:00,69.78,69.78,69.65,69.65,900.0,65.3589,65.3589,65.2372,65.2372,900.0
2012-10-11 12:30:00,69.65,69.68,69.51,69.51,3000.0,65.2372,65.2653,65.106,65.106,3000.0
2012-10-11 13:00:00,69.51,69.53,69.43,69.53,2200.0,65.106,65.1248,65.0311,65.1248,2200.0
2012-10-11 13:30:00,69.5,69.53,69.37,69.37,2500.0,65.0967,65.1248,64.9749,64.9749,2500.0
2012-10-11 14:00:00,69.39,69.47,69.26,69.42,3000.0,64.9936,65.0686,64.8719,65.0217,3000.0
2012-10-11 14:30:00,69.41,69.43,69.3,69.37,2400.0,65.0124,65.0311,64.9093,64.9749,2400.0
2012-10-11 15:00:00,69.31,69.45,69.21,69.45,3800.0,64.9187,65.0498,64.825,65.0498,3800.0
2012-10-11 15:30:00,69.49,69.6,69.29,69.46,9700.0,65.0873,65.1903,64.9,65.0592,9700.0
2012-10-12 09:30:00,69.51,70.26,69.51,70.23,5400.0,65.106,65.8085,65.106,65.7804,5400.0
2012-10-12 10:00:00,70.23,70.43,69.39,69.39,5200.0,65.7804,65.9678,64.9936,64.9936,5200.0
2012-10-12 10:30:00,69.38,69.46,69.05,69.25,5400.0,64.9843,65.0592,64.6752,64.8625,5400.0
2012-10-12 11:00:00,69.11,69.11,68.92,69.0,2300.0,64.7314,64.7314,64.5534,64.6284,2300.0
2012-10-12 11:30:00,69.0,69.04,68.85,68.98,1100.0,64.6284,64.6658,64.4879,64.6096,1100.0
2012-10-12 12:00:00,68.97,69.1,68.97,69.02,1300.0,64.6003,64.722,64.6003,64.6471,1300.0
2012-10-12 12:30:00,69.05,69.11,68.92,69.05,2400.0,64.6752,64.7314,64.5534,64.6752,2400.0
2012-10-12 13:00:00,69.04,69.2,68.97,68.97,2900.0,64.6658,64.8157,64.6003,64.6003,2900.0
2012-10-12 13:30:00,68.9,68.92,68.86,68.87,2100.0,64.5347,64.5534,64.4972,64.5066,2100.0
2012-10-12 14:00:00,68.86,69.01,68.8,68.97,3500.0,64.4972,64.6377,64.441,64.6003,3500.0
2012-10-12 14:30:00,69.04,69.11,68.89,69.09,5000.0,64.6658,64.7314,64.5253,64.7126,5000.0
2012-10-12 15:00:00,69.13,69.15,68.9,68.96,4200.0,64.7501,64.7688,64.5347,64.5909,4200.0
2012-10-12 15:30:00,68.92,69.06,68.81,69.03,11300.0,64.5534,64.6845,64.4504,64.6565,11300.0
2012-10-15 09:30:00,69.22,69.32,68.87,69.12,3000.0,64.8344,64.9281,64.5066,64.7407,3000.0
2012-10-15 10:00:00,69.11,69.13,68.99,69.12,1000.0,64.7314,64.7501,64.619,64.7407,1000.0
2012-10-15 10:30:00,69.1,69.17,69.04,69.12,900.0,64.722,64.7876,64.6658,64.7407,900.0
2012-10-15 11:00:00,69.21,69.62,69.21,69.52,2400.0,64.825,65.2091,64.825,65.1154,2400.0
2012-10-15 11:30:00,69.58,69.82,69.58,69.75,2500.0,65.1716,65.3964,65.1716,65.3308,2500.0
2012-10-15 12:00:00,69.73,69.81,69.54,69.81,1300.0,65.3121,65.387,65.1341,65.387,1300.0
2012-10-15 12:30:00,69.8,69.93,69.77,69.93,1100.0,65.3777,65.4994,65.3496,65.4994,1100.0
2012-10-15 13:00:00,69.82,69.96,69.82,69.92,1700.0,65.3964,65.5275,65.3964,65.4901,1700.0
2012-10-15 13:30:00,69.89,69.95,69.84,69.84,1300.0,65.462,65.5182,65.4151,65.4151,1300.0
2012-10-15 14:00:00,69.89,69.92,69.74,69.74,2100.0,65.462,65.4901,65.3215,65.3215,2100.0
2012-10-15 14:30:00,69.75,69.75,69.58,69.72,2000.0,65.3308,65.3308,65.1716,65.3027,2000.0
2012-10-15 15:00:00,69.64,69.64,69.49,69.51,3800.0,65.2278,65.2278,65.0873,65.106,3800.0
2012-10-15 15:30:00,69.57,69.92,69.48,69.8,11800.0,65.1622,65.4901,65.0779,65.3777,11800.0
2012-10-16 09:30:00,70.05,70.48,70.05,70.48,3000.0,65.6118,66.0146,65.6118,66.0146,3000.0
2012-10-16 10:00:00,70.52,70.63,70.52,70.63,5800.0,66.052,66.1551,66.052,66.1551,5800.0
2012-10-16 10:30:00,70.63,70.71,70.61,70.71,1600.0,66.1551,66.23,66.1363,66.23,1600.0
2012-10-16 11:00:00,70.7,70.89,70.69,70.89,2500.0,66.2206,66.3986,66.2113,66.3986,2500.0
2012-10-16 11:30:00,70.88,70.91,70.77,70.83,2700.0,66.3892,66.4173,66.2862,66.3424,2700.0
2012-10-16 12:00:00,70.84,70.92,70.49,70.49,3800.0,66.3518,66.4267,66.0239,66.0239,3800.0
2012-10-16 12:30:00,70.54,70.64,70.54,70.64,900.0,66.0708,66.1644,66.0708,66.1644,900.0
2012-10-16 13:00:00,70.51,70.56,70.44,70.51,1400.0,66.0427,66.0895,65.9771,66.0427,1400.0
2012-10-16 13:30:00,70.64,70.72,70.48,70.48,1900.0,66.1644,66.2394,66.0146,66.0146,1900.0
2012-10-16 14:00:00,70.5,70.5,70.32,70.34,2100.0,66.0333,66.0333,65.8647,65.8835,2100.0
2012-10-16 14:30:00,70.37,70.39,70.34,70.39,900.0,65.9116,65.9303,65.8835,65.9303,900.0
2012-10-16 15:00:00,70.37,70.4,70.25,70.34,3300.0,65.9116,65.9397,65.7992,65.8835,3300.0
2012-10-16 15:30:00,70.41,70.54,70.35,70.48,17900.0,65.949,66.0708,65.8928,66.0146,17900.0
2012-10-17 09:30:00,70.55,70.55,70.32,70.33,1600.0,66.0801,66.0801,65.8647,65.8741,1600.0
2012-10-17 10:00:00,70.31,70.88,70.31,70.78,2100.0,65.8554,66.3892,65.8554,66.2956,2100.0
2012-10-17 10:30:00,70.77,70.84,70.77,70.77,900.0,66.2862,66.3518,66.2862,66.2862,900.0
2012-10-17 11:00:00,70.67,70.67,70.65,70.65,400.0,66.1925,66.1925,66.1738,66.1738,400.0
2012-10-17 11:30:00,70.63,70.69,70.63,70.69,900.0,66.1551,66.2113,66.1551,66.2113,900.0
2012-10-17 12:00:00,70.61,70.61,70.42,70.53,3300.0,66.1363,66.1363,65.9584,66.0614,3300.0
2012-10-17 12:30:00,70.57,70.57,70.57,70.57,1400.0,66.0989,66.0989,66.0989,66.0989,1400.0
2012-10-17 13:00:00,70.53,70.53,70.33,70.33,1100.0,66.0614,66.0614,65.8741,65.8741,1100.0
2012-10-17 13:30:00,70.3,70.3,70.15,70.15,600.0,65.846,65.846,65.7055,65.7055,600.0
2012-10-17 14:00:00,70.18,70.21,70.16,70.17,500.0,65.7336,65.7617,65.7149,65.7242,500.0
2012-10-17 14:30:00,70.18,70.27,70.18,70.25,1200.0,65.7336,65.8179,65.7336,65.7992,1200.0
2012-10-17 15:00:00,70.27,70.3,70.19,70.22,2500.0,65.8179,65.846,65.743,65.7711,2500.0
2012-10-17 15:30:00,70.21,70.59,70.21,70.4,11100.0,65.7617,66.1176,65.7617,65.9397,11100.0
2012-10-18 09:30:00,70.03,70.2,70.03,70.1,4300.0,65.5931,65.7523,65.5931,65.6587,4300.0
2012-10-18 10:00:00,70.13,70.18,69.83,69.83,3500.0,65.6868,65.7336,65.4058,65.4058,3500.0
2012-10-18 10:30:00,69.82,70.01,69.67,70.0,3000.0,65.3964,65.5744,65.2559,65.565,3000.0
2012-10-18 11:00:00,70.03,70.05,69.92,69.94,2400.0,65.5931,65.6118,65.4901,65.5088,2400.0
2012-10-18 11:30:00,69.97,70.14,69.97,70.14,3200.0,65.5369,65.6961,65.5369,65.6961,3200.0
2012-10-18 12:00:00,70.15,70.39,70.12,70.2,4400.0,65.7055,65.9303,65.6774,65.7523,4400.0
2012-10-18 12:30:00,70.13,70.23,70.09,70.23,1300.0,65.6868,65.7804,65.6493,65.7804,1300.0
2012-10-18 13:00:00,70.13,70.24,70.05,70.24,2300.0,65.6868,65.7898,65.6118,65.7898,2300.0
2012-10-18 13:30:00,70.19,70.24,70.09,70.21,2900.0,65.743,65.7898,65.6493,65.7617,2900.0
2012-10-18 14:00:00,70.21,70.35,70.21,70.25,2700.0,65.7617,65.8928,65.7617,65.7992,2700.0
2012-10-18 14:30:00,70.21,70.39,70.19,70.39,2500.0,65.7617,65.9303,65.743,65.9303,2500.0
2012-10-18 15:00:00,70.34,70.51,70.34,70.49,3100.0,65.8835,66.0427,65.8835,66.0239,3100.0
2012-10-18 15:30:00,70.47,70.47,70.28,70.38,6300.0,66.0052,66.0052,65.8273,65.9209,6300.0
2012-10-19 09:30:00,69.97,70.12,69.8,70.09,13300.0,65.5369,65.6774,65.3777,65.6493,13300.0
2012-10-19 10:00:00,70.15,70.3,69.99,70.08,2600.0,65.7055,65.846,65.5556,65.6399,2600.0
2012-10-19 10:30:00,70.05,70.22,70.05,70.17,500.0,65.6118,65.7711,65.6118,65.7242,500.0
2012-10-19 11:00:00,70.2,70.27,70.05,70.27,3400.0,65.7523,65.8179,65.6118,65.8179,3400.0
2012-10-19 11:30:00,70.28,70.43,70.25,70.3,4800.0,65.8273,65.9678,65.7992,65.846,4800.0
2012-10-19 12:00:00,70.33,70.33,70.1,70.16,4300.0,65.8741,65.8741,65.6587,65.7149,4300.0
2012-10-19 12:30:00,70.09,70.17,70.04,70.16,1200.0,65.6493,65.7242,65.6025,65.7149,1200.0
2012-10-19 13:00:00,70.07,70.17,70.07,70.14,1500.0,65.6306,65.7242,65.6306,65.6961,1500.0
2012-10-19 13:30:00,70.16,70.17,69.84,69.9,3700.0,65.7149,65.7242,65.4151,65.4713,3700.0
2012-10-19 14:00:00,69.96,70.07,69.83,69.91,3600.0,65.5275,65.6306,65.4058,65.4807,3600.0
2012-10-19 14:30:00,69.89,69.89,69.67,69.68,4200.0,65.462,65.462,65.2559,65.2653,4200.0
2012-10-19 15:00:00,69.71,70.0,69.42,69.94,7800.0,65.2934,65.565,65.0217,65.5088,7800.0
2012-10-19 15:30:00,69.88,70.05,69.76,69.77,8300.0,65.4526,65.6118,65.3402,65.3496,8300.0
2012-10-22 09:30:00,69.55,69.75,69.39,69.63,6200.0,65.1435,65.3308,64.9936,65.2184,6200.0
2012-10-22 10:00:00,69.69,69.88,69.64,69.65,3200.0,65.2746,65.4526,65.2278,65.2372,3200.0
2012-10-22 10:30:00,69.72,69.72,69.54,69.58,1800.0,65.3027,65.3027,65.1341,65.1716,1800.0
2012-10-22 11:00:00,69.59,69.7,69.55,69.56,1900.0,65.181,65.284,65.1435,65.1529,1900.0
2012-10-22 11:30:00,69.63,69.63,69.49,69.49,2900.0,65.2184,65.2184,65.0873,65.0873,2900.0
2012-10-22 12:00:00,69.48,69.48,69.42,69.44,700.0,65.0779,65.0779,65.0217,65.0405,700.0
2012-10-22 12:30:00,69.45,69.57,69.45,69.5,300.0,65.0498,65.1622,65.0498,65.0967,300.0
2012-10-22 13:00:00,69.49,69.6,69.38,69.38,2200.0,65.0873,65.1903,64.9843,64.9843,2200.0
2012-10-22 13:30:00,69.34,69.43,69.34,69.39,2300.0,64.9468,65.0311,64.9468,64.9936,2300.0
2012-10-22 14:00:00,69.39,69.59,69.39,69.47,2100.0,64.9936,65.181,64.9936,65.0686,2100.0
2012-10-22 14:30:00,69.44,69.45,69.16,69.16,3900.0,65.0405,65.0498,64.7782,64.7782,3900.0
2012-10-22 15:00:00,69.15,69.26,69.11,69.16,6700.0,64.7688,64.8719,64.7314,64.7782,6700.0
2012-10-22 15:30:00,69.16,69.17,68.93,69.11,17700.0,64.7782,64.7876,64.5628,64.7314,17700.0
2012-10-23 09:30:00,68.61,68.76,68.57,68.57,3500.0,64.2631,64.4036,64.2256,64.2256,3500.0
2012-10-23 10:00:00,68.57,68.57,68.09,68.22,3200.0,64.2256,64.2256,63.776,63.8978,3200.0
2012-10-23 10:30:00,68.17,68.3,68.15,68.3,1700.0,63.8509,63.9727,63.8322,63.9727,1700.0
2012-10-23 11:00:00,68.35,68.5,68.14,68.17,3800.0,64.0195,64.16,63.8228,63.8509,3800.0
2012-10-23 11:30:00,68.11,68.19,68.07,68.13,1200.0,63.7947,63.8697,63.7573,63.8135,1200.0
2012-10-23 12:00:00,68.22,68.25,68.22,68.22,700.0,63.8978,63.9259,63.8978,63.8978,700.0
2012-10-23 12:30:00,68.23,68.35,68.2,68.24,5100.0,63.9071,64.0195,63.879,63.9165,5100.0
2012-10-23 13:00:00,68.2,68.34,68.17,68.21,5700.0,63.879,64.0102,63.8509,63.8884,5700.0
2012-10-23 13:30:00,68.21,68.3,68.11,68.16,6000.0,63.8884,63.9727,63.7947,63.8416,6000.0
2012-10-23 14:00:00,68.19,68.65,68.19,68.65,3000.0,63.8697,64.3005,63.8697,64.3005,3000.0
2012-10-23 14:30:00,68.64,68.85,68.64,68.77,1300.0,64.2912,64.4879,64.2912,64.4129,1300.0
2012-10-23 15:00:00,68.76,68.94,68.68,68.68,2400.0,64.4036,64.5722,64.3286,64.3286,2400.0
2012-10-23 15:30:00,68.63,68.85,68.62,68.76,5700.0,64.2818,64.4879,64.2724,64.4036,5700.0
2012-10-24 09:30:00,69.14,69.16,69.01,69.16,1200.0,64.7595,64.7782,64.6377,64.7782,1200.0
2012-10-24 10:00:00,69.0,69.0,68.72,68.73,2400.0,64.6284,64.6284,64.3661,64.3755,2400.0
2012-10-24 10:30:00,68.84,68.99,68.76,68.99,1300.0,64.4785,64.619,64.4036,64.619,1300.0
2012-10-24 11:00:00,68.96,68.97,68.77,68.77,2000.0,64.5909,64.6003,64.4129,64.4129,2000.0
2012-10-24 11:30:00,68.83,68.87,68.38,68.52,7900.0,64.4691,64.5066,64.0476,64.1788,7900.0
2012-10-24 12:00:00,68.58,68.68,68.5,68.59,1800.0,64.235,64.3286,64.16,64.2443,1800.0
2012-10-24 12:30:00,68.73,68.77,68.69,68.69,1400.0,64.3755,64.4129,64.338,64.338,1400.0
2012-10-24 13:00:00,68.7,69.06,68.7,68.78,9000.0,64.3474,64.6845,64.3474,64.4223,9000.0
2012-10-24 13:30:00,68.73,68.9,68.73,68.84,3000.0,64.3755,64.5347,64.3755,64.4785,3000.0
2012-10-24 14:00:00,68.84,68.84,68.64,68.77,3100.0,64.4785,64.4785,64.2912,64.4129,3100.0
2012-10-24 14:30:00,68.79,68.8,68.64,68.75,1500.0,64.4317,64.441,64.2912,64.3942,1500.0
2012-10-24 15:00:00,68.79,68.8,68.62,68.75,5200.0,64.4317,64.441,64.2724,64.3942,5200.0
2012-10-24 15:30:00,68.78,68.87,68.71,68.87,9500.0,64.4223,64.5066,64.3567,64.5066,9500.0
2012-10-25 09:30:00,69.38,70.07,69.38,69.95,6900.0,64.9843,65.6306,64.9843,65.5182,6900.0
2012-10-25 10:00:00,69.95,69.99,69.7,69.7,4200.0,65.5182,65.5556,65.284,65.284,4200.0
2012-10-25 10:30:00,69.69,69.69,69.14,69.15,5400.0,65.2746,65.2746,64.7595,64.7688,5400.0
2012-10-25 11:00:00,69.13,69.15,68.91,68.95,4700.0,64.7501,64.7688,64.5441,64.5815,4700.0
2012-10-25 11:30:00,68.95,69.0,68.72,68.82,5900.0,64.5815,64.6284,64.3661,64.4598,5900.0
2012-10-25 12:00:00,68.82,68.86,68.73,68.83,2700.0,64.4598,64.4972,64.3755,64.4691,2700.0
2012-10-25 12:30:00,68.74,69.0,68.7,69.0,4100.0,64.3848,64.6284,64.3474,64.6284,4100.0
2012-10-25 13:00:00,68.95,69.04,68.82,69.04,5200.0,64.5815,64.6658,64.4598,64.6658,5200.0
2012-10-25 13:30:00,69.04,69.08,68.82,68.82,4600.0,64.6658,64.7033,64.4598,64.4598,4600.0
2012-10-25 14:00:00,68.84,69.02,68.84,68.92,6100.0,64.4785,64.6471,64.4785,64.5534,6100.0
2012-10-25 14:30:00,68.92,69.21,68.89,69.05,4900.0,64.5534,64.825,64.5253,64.6752,4900.0
2012-10-25 15:00:00,69.04,69.04,68.85,68.88,4600.0,64.6658,64.6658,64.4879,64.516,4600.0
2012-10-25 15:30:00,68.94,69.18,68.86,69.15,11200.0,64.5722,64.7969,64.4972,64.7688,11200.0
2012-10-26 09:30:00,69.33,69.47,69.0,69.21,4700.0,64.9374,65.0686,64.6284,64.825,4700.0
2012-10-26 10:00:00,69.12,69.24,68.9,68.9,4200.0,64.7407,64.8531,64.5347,64.5347,4200.0
2012-10-26 10:30:00,68.81,68.9,68.81,68.82,1100.0,64.4504,64.5347,64.4504,64.4598,1100.0
2012-10-26 11:00:00,68.81,68.85,68.78,68.82,4300.0,64.4504,64.4879,64.4223,64.4598,4300.0
2012-10-26 11:30:00,68.88,68.9,68.84,68.84,700.0,64.516,64.5347,64.4785,64.4785,700.0
2012-10-26 12:00:00,68.79,68.86,68.64,68.7,2600.0,64.4317,64.4972,64.2912,64.3474,2600.0
2012-10-26 12:30:00,68.69,68.71,68.69,68.71,400.0,64.338,64.3567,64.338,64.3567,400.0
2012-10-26 13:00:00,68.75,68.81,68.62,68.62,1900.0,64.3942,64.4504,64.2724,64.2724,1900.0
2012-10-26 13:30:00,68.71,68.75,68.65,68.71,4200.0,64.3567,64.3942,64.3005,64.3567,4200.0
2012-10-26 14:00:00,68.66,68.66,68.63,68.64,700.0,64.3099,64.3099,64.2818,64.2912,700.0
2012-10-26 14:30:00,68.65,68.65,68.5,68.57,4300.0,64.3005,64.3005,64.16,64.2256,4300.0
2012-10-26 15:00:00,68.62,68.88,68.62,68.77,2900.0,64.2724,64.516,64.2724,64.4129,2900.0
2012-10-26 15:30:00,68.76,68.76,68.56,68.61,8900.0,64.4036,64.4036,64.2162,64.2631,8900.0
2012-10-31 09:30:00,68.81,68.96,67.8,67.88,6900.0,64.4504,64.5909,63.5044,63.5793,6900.0
2012-10-31 10:00:00,67.75,67.83,66.9,66.94,10700.0,63.4575,63.5325,62.6614,62.6989,10700.0
2012-10-31 10:30:00,66.92,67.07,66.46,66.49,10000.0,62.6801,62.8206,62.2493,62.2774,10000.0
2012-10-31 11:00:00,66.56,66.88,66.48,66.79,8800.0,62.3429,62.6427,62.268,62.5584,8800.0
2012-10-31 11:30:00,66.76,67.01,66.67,66.73,6500.0,62.5303,62.7644,62.446,62.5022,6500.0
2012-10-31 12:00:00,66.74,66.87,66.7,66.8,4600.0,62.5115,62.6333,62.4741,62.5677,4600.0
2012-10-31 12:30:00,66.75,66.77,66.61,66.69,19300.0,62.5209,62.5396,62.3898,62.4647,19300.0
2012-10-31 13:00:00,66.67,66.83,66.62,66.83,6400.0,62.446,62.5958,62.3991,62.5958,6400.0
2012-10-31 13:30:00,66.9,67.18,66.88,67.17,4600.0,62.6614,62.9237,62.6427,62.9143,4600.0
2012-10-31 14:00:00,67.16,67.64,67.16,67.64,14100.0,62.9049,63.3545,62.9049,63.3545,14100.0
2012-10-31 14:30:00,67.65,67.68,67.47,67.48,11400.0,63.3639,63.392,63.1953,63.2047,11400.0
2012-10-31 15:00:00,67.5,67.68,67.41,67.61,20500.0,63.2234,63.392,63.1391,63.3264,20500.0
2012-10-31 15:30:00,67.65,67.65,67.11,67.15,36300.0,63.3639,63.3639,62.8581,62.8956,36300.0
2012-11-01 09:30:00,67.2,68.03,67.05,67.87,9900.0,62.9424,63.7198,62.8019,63.5699,9900.0
2012-11-01 10:00:00,67.87,67.9,67.81,67.84,14000.0,63.5699,63.598,63.5137,63.5418,14000.0
2012-11-01 10:30:00,67.84,68.12,67.77,68.12,5000.0,63.5418,63.8041,63.4763,63.8041,5000.0
2012-11-01 11:00:00,68.13,68.2,67.95,67.95,10500.0,63.8135,63.879,63.6449,63.6449,10500.0
2012-11-01 11:30:00,68.03,68.84,68.03,68.73,7000.0,63.7198,64.4785,63.7198,64.3755,7000.0
2012-11-01 12:00:00,68.72,68.82,68.4,68.4,4300.0,64.3661,64.4598,64.0664,64.0664,4300.0
2012-11-01 12:30:00,68.31,68.32,67.96,67.96,3600.0,63.9821,63.9914,63.6542,63.6542,3600.0
2012-11-01 13:00:00,67.91,67.91,67.76,67.8,3400.0,63.6074,63.6074,63.4669,63.5044,3400.0
2012-11-01 13:30:00,67.87,68.13,67.85,68.13,3000.0,63.5699,63.8135,63.5512,63.8135,3000.0
2012-11-01 14:00:00,68.2,68.65,68.18,68.64,4200.0,63.879,64.3005,63.8603,64.2912,4200.0
2012-11-01 14:30:00,68.68,69.27,68.64,69.27,7100.0,64.3286,64.8812,64.2912,64.8812,7100.0
2012-11-01 15:00:00,69.36,69.72,69.22,69.6,15100.0,64.9655,65.3027,64.8344,65.1903,15100.0
2012-11-01 15:30:00,69.63,70.47,69.63,70.22,43000.0,65.2184,66.0052,65.2184,65.7711,43000.0
2012-11-02 09:30:00,70.18,70.46,66.77,68.36,77400.0,65.7336,65.9958,62.5396,64.0289,77400.0
2012-11-02 10:00:00,68.36,68.75,67.71,68.07,37000.0,64.0289,64.3942,63.4201,63.7573,37000.0
2012-11-02 10:30:00,68.13,68.52,67.94,68.06,11400.0,63.8135,64.1788,63.6355,63.7479,11400.0
2012-11-02 11:00:00,68.0,68.3,67.95,68.29,7300.0,63.6917,63.9727,63.6449,63.9633,7300.0
2012-11-02 11:30:00,68.31,68.46,68.24,68.38,5400.0,63.9821,64.1226,63.9165,64.0476,5400.0
2012-11-02 12:00:00,68.35,68.51,68.28,68.41,4300.0,64.0195,64.1694,63.954,64.0757,4300.0
2012-11-02 12:30:00,68.47,68.65,68.1,68.2,7500.0,64.1319,64.3005,63.7854,63.879,7500.0
2012-11-02 13:00:00,68.17,68.23,67.89,67.89,6800.0,63.8509,63.9071,63.5887,63.5887,6800.0
2012-11-02 13:30:00,67.95,68.19,67.81,67.95,11700.0,63.6449,63.8697,63.5137,63.6449,11700.0
2012-11-02 14:00:00,67.87,68.13,67.79,67.96,16600.0,63.5699,63.8135,63.495,63.6542,16600.0
2012-11-02 14:30:00,67.92,67.93,67.64,67.86,38100.0,63.6168,63.6261,63.3545,63.5606,38100.0
2012-11-02 15:00:00,67.85,68.24,67.69,67.69,28800.0,63.5512,63.9165,63.4013,63.4013,28800.0
2012-11-02 15:30:00,67.7,68.02,67.47,67.91,38600.0,63.4107,63.7104,63.1953,63.6074,38600.0
2012-11-05 09:30:00,67.78,68.91,67.78,68.64,10300.0,63.4856,64.5441,63.4856,64.2912,10300.0
2012-11-05 10:00:00,68.71,69.15,68.69,68.85,7800.0,64.3567,64.7688,64.338,64.4879,7800.0
2012-11-05 10:30:00,68.86,69.07,68.78,68.88,7300.0,64.4972,64.6939,64.4223,64.516,7300.0
2012-11-05 11:00:00,68.95,69.4,68.95,69.24,5200.0,64.5815,65.003,64.5815,64.8531,5200.0
2012-11-05 11:30:00,69.19,69.24,68.86,69.04,2900.0,64.8063,64.8531,64.4972,64.6658,2900.0
2012-11-05 12:00:00,69.12,69.17,68.91,68.98,3700.0,64.7407,64.7876,64.5441,64.6096,3700.0
2012-11-05 12:30:00,68.92,68.93,68.64,68.74,2100.0,64.5534,64.5628,64.2912,64.3848,2100.0
2012-11-05 13:00:00,68.84,68.99,68.71,68.86,4300.0,64.4785,64.619,64.3567,64.4972,4300.0
2012-11-05 13:30:00,68.86,68.99,68.82,68.88,2700.0,64.4972,64.619,64.4598,64.516,2700.0
2012-11-05 14:00:00,68.88,69.09,68.88,69.09,2800.0,64.516,64.7126,64.516,64.7126,2800.0
2012-11-05 14:30:00,69.09,69.32,69.04,69.26,4300.0,64.7126,64.9281,64.6658,64.8719,4300.0
2012-11-05 15:00:00,69.21,69.21,68.98,69.06,8500.0,64.825,64.825,64.6096,64.6845,8500.0
2012-11-05 15:30:00,69.0,69.12,68.78,68.99,23200.0,64.6284,64.7407,64.4223,64.619,23200.0
2012-11-06 09:30:00,69.22,69.8,69.22,69.65,9400.0,64.8344,65.3777,64.8344,65.2372,9400.0
2012-11-06 10:00:00,69.61,69.65,69.01,69.01,8300.0,65.1997,65.2372,64.6377,64.6377,8300.0
2012-11-06 10:30:00,69.06,69.67,69.06,69.57,3800.0,64.6845,65.2559,64.6845,65.1622,3800.0
2012-11-06 11:00:00,69.66,69.7,69.42,69.61,11200.0,65.2465,65.284,65.0217,65.1997,11200.0
2012-11-06 11:30:00,69.61,70.17,69.52,70.15,9900.0,65.1997,65.7242,65.1154,65.7055,9900.0
2012-11-06 12:00:00,70.15,70.2,70.0,70.03,4500.0,65.7055,65.7523,65.565,65.5931,4500.0
2012-11-06 12:30:00,70.08,70.12,69.9,70.02,4600.0,65.6399,65.6774,65.4713,65.5837,4600.0
2012-11-06 13:00:00,70.03,70.12,69.99,70.06,4100.0,65.5931,65.6774,65.5556,65.6212,4100.0
2012-11-06 13:30:00,70.02,70.06,69.99,69.99,2700.0,65.5837,65.6212,65.5556,65.5556,2700.0
2012-11-06 14:00:00,70.02,70.1,69.74,70.05,14100.0,65.5837,65.6587,65.3215,65.6118,14100.0
2012-11-06 14:30:00,70.09,70.16,69.89,69.95,8400.0,65.6493,65.7149,65.462,65.5182,8400.0
2012-11-06 15:00:00,69.97,70.09,69.97,70.03,10400.0,65.5369,65.6493,65.5369,65.5931,10400.0
2012-11-06 15:30:00,70.0,70.09,69.92,69.97,13500.0,65.565,65.6493,65.4901,65.5369,13500.0
2012-11-07 09:30:00,69.68,69.83,69.03,69.1,9000.0,65.2653,65.4058,64.6565,64.722,9000.0
2012-11-07 10:00:00,69.02,69.1,68.53,68.53,6200.0,64.6471,64.722,64.1881,64.1881,6200.0
2012-11-07 10:30:00,68.58,68.85,68.27,68.3,6000.0,64.235,64.4879,63.9446,63.9727,6000.0
2012-11-07 11:00:00,68.4,68.75,68.24,68.25,7200.0,64.0664,64.3942,63.9165,63.9259,7200.0
2012-11-07 11:30:00,68.23,68.23,68.06,68.17,6000.0,63.9071,63.9071,63.7479,63.8509,6000.0
2012-11-07 12:00:00,68.18,68.22,68.11,68.17,5000.0,63.8603,63.8978,63.7947,63.8509,5000.0
2012-11-07 12:30:00,68.21,68.25,67.93,68.0,6600.0,63.8884,63.9259,63.6261,63.6917,6600.0
2012-11-07 13:00:00,68.06,68.12,67.95,67.98,10200.0,63.7479,63.8041,63.6449,63.673,10200.0
2012-11-07 13:30:00,68.04,68.18,67.97,67.99,9500.0,63.7292,63.8603,63.6636,63.6823,9500.0
2012-11-07 14:00:00,68.04,68.37,68.04,68.32,5200.0,63.7292,64.0383,63.7292,63.9914,5200.0
2012-11-07 14:30:00,68.24,68.24,67.95,68.21,9200.0,63.9165,63.9165,63.6449,63.8884,9200.0
2012-11-07 15:00:00,68.25,68.31,68.0,68.17,12400.0,63.9259,63.9821,63.6917,63.8509,12400.0
2012-11-07 15:30:00,68.16,68.16,67.85,67.87,22100.0,63.8416,63.8416,63.5512,63.5699,22100.0
2012-11-08 09:30:00,68.08,68.58,67.95,68.4,9100.0,63.7666,64.235,63.6449,64.0664,9100.0
2012-11-08 10:00:00,68.4,68.54,68.14,68.28,6700.0,64.0664,64.1975,63.8228,63.954,6700.0
2012-11-08 10:30:00,68.28,68.58,68.2,68.2,5200.0,63.954,64.235,63.879,63.879,5200.0
2012-11-08 11:00:00,68.25,68.51,68.21,68.51,6000.0,63.9259,64.1694,63.8884,64.1694,6000.0
2012-11-08 11:30:00,68.46,68.66,68.12,68.58,7800.0,64.1226,64.3099,63.8041,64.235,7800.0
2012-11-08 12:00:00,68.64,68.69,68.2,68.45,5800.0,64.2912,64.338,63.879,64.1132,5800.0
2012-11-08 12:30:00,68.45,68.47,68.18,68.19,3700.0,64.1132,64.1319,63.8603,63.8697,3700.0
2012-11-08 13:00:00,68.18,68.18,67.51,67.65,4600.0,63.8603,63.8603,63.2328,63.3639,4600.0
2012-11-08 13:30:00,67.57,68.26,67.55,68.22,4600.0,63.289,63.9352,63.2702,63.8978,4600.0
2012-11-08 14:00:00,68.27,68.29,67.59,67.59,16400.0,63.9446,63.9633,63.3077,63.3077,16400.0
2012-11-08 14:30:00,67.64,68.34,67.62,68.21,12100.0,63.3545,64.0102,63.3358,63.8884,12100.0
2012-11-08 15:00:00,68.22,68.29,68.08,68.28,4600.0,63.8978,63.9633,63.7666,63.954,4600.0
2012-11-08 15:30:00,68.28,68.28,67.37,67.37,37900.0,63.954,63.954,63.1016,63.1016,37900.0
2012-11-09 09:30:00,66.93,67.37,66.93,67.0,11900.0,62.6895,63.1016,62.6895,62.7551,11900.0
2012-11-09 10:00:00,67.1,67.32,66.48,66.86,19500.0,62.8487,63.0548,62.268,62.6239,19500.0
2012-11-09 10:30:00,66.77,66.96,66.5,66.56,7800.0,62.5396,62.7176,62.2867,62.3429,7800.0
2012-11-09 11:00:00,66.49,66.61,66.37,66.52,17800.0,62.2774,62.3898,62.165,62.3055,17800.0
2012-11-09 11:30:00,66.53,66.99,66.49,66.84,13400.0,62.3148,62.7457,62.2774,62.6052,13400.0
2012-11-09 12:00:00,66.84,67.07,66.78,66.88,8600.0,62.6052,62.8206,62.549,62.6427,8600.0
2012-11-09 12:30:00,66.85,66.85,66.48,66.66,4800.0,62.6146,62.6146,62.268,62.4366,4800.0
2012-11-09 13:00:00,66.59,66.62,66.0,66.05,6300.0,62.371,62.3991,61.8184,61.8653,6300.0
2012-11-09 13:30:00,66.13,66.49,66.05,66.48,10800.0,61.9402,62.2774,61.8653,62.268,10800.0
2012-11-09 14:00:00,66.48,66.48,66.12,66.3,11200.0,62.268,62.268,61.9308,62.0994,11200.0
2012-11-09 14:30:00,66.39,66.39,66.25,66.25,15300.0,62.1837,62.1837,62.0526,62.0526,15300.0
2012-11-09 15:00:00,66.25,66.25,65.56,65.65,32600.0,62.0526,62.0526,61.4063,61.4906,32600.0
2012-11-09 15:30:00,65.71,65.71,64.76,64.83,48700.0,61.5468,61.5468,60.657,60.7226,48700.0
2012-11-12 09:30:00,64.87,65.98,64.87,65.89,15400.0,60.76,61.7997,60.76,61.7154,15400.0
2012-11-12 10:00:00,65.82,65.82,65.05,65.64,13500.0,61.6498,61.6498,60.9286,61.4812,13500.0
2012-11-12 10:30:00,65.77,65.99,65.66,65.66,6400.0,61.603,61.8091,61.5,61.5,6400.0
2012-11-12 11:00:00,65.86,65.95,65.49,65.56,6000.0,61.6873,61.7716,61.3407,61.4063,6000.0
2012-11-12 11:30:00,65.64,65.88,65.6,65.69,6100.0,61.4812,61.706,61.4438,61.5281,6100.0
2012-11-12 12:00:00,65.73,65.84,65.56,65.81,6500.0,61.5655,61.6686,61.4063,61.6405,6500.0
2012-11-12 12:30:00,65.77,65.81,65.62,65.75,5400.0,61.603,61.6405,61.4625,61.5843,5400.0
2012-11-12 13:00:00,65.8,65.99,65.7,65.91,8600.0,61.6311,61.8091,61.5374,61.7341,8600.0
2012-11-12 13:30:00,65.76,65.84,65.58,65.64,6200.0,61.5936,61.6686,61.425,61.4812,6200.0
2012-11-12 14:00:00,65.64,65.64,65.35,65.44,6100.0,61.4812,61.4812,61.2096,61.2939,6100.0
2012-11-12 14:30:00,65.44,65.7,65.25,65.54,8200.0,61.2939,61.5374,61.1159,61.3876,8200.0
2012-11-12 15:00:00,65.4,65.53,65.2,65.28,10100.0,61.2564,61.3782,61.0691,61.144,10100.0
2012-11-12 15:30:00,65.34,65.65,65.2,65.21,25900.0,61.2002,61.4906,61.0691,61.0785,25900.0
2012-11-13 09:30:00,64.91,65.88,64.88,65.77,10500.0,60.7975,61.706,60.7694,61.603,10500.0
2012-11-13 10:00:00,65.87,65.87,65.25,65.34,11500.0,61.6967,61.6967,61.1159,61.2002,11500.0
2012-11-13 10:30:00,65.25,65.78,65.25,65.42,15700.0,61.1159,61.6124,61.1159,61.2752,15700.0
2012-11-13 11:00:00,65.41,65.6,65.24,65.25,10100.0,61.2658,61.4438,61.1066,61.1159,10100.0
2012-11-13 11:30:00,65.25,65.4,65.14,65.18,21300.0,61.1159,61.2564,61.0129,61.0504,21300.0
2012-11-13 12:00:00,65.08,65.19,64.9,65.08,5400.0,60.9567,61.0597,60.7881,60.9567,5400.0
2012-11-13 12:30:00,65.07,65.07,64.9,65.0,5000.0,60.9473,60.9473,60.7881,60.8818,5000.0
2012-11-13 13:00:00,64.94,65.13,64.94,65.12,4300.0,60.8256,61.0035,60.8256,60.9942,4300.0
2012-11-13 13:30:00,65.11,65.15,64.94,65.04,4300.0,60.9848,61.0223,60.8256,60.9192,4300.0
2012-11-13 14:00:00,65.09,65.27,65.03,65.04,7800.0,60.9661,61.1347,60.9099,60.9192,7800.0
2012-11-13 14:30:00,65.0,65.0,64.77,64.88,9300.0,60.8818,60.8818,60.6664,60.7694,9300.0
2012-11-13 15:00:00,64.92,64.98,64.59,64.74,21700.0,60.8068,60.863,60.4978,60.6383,21700.0
2012-11-13 15:30:00,64.68,64.94,64.52,64.75,48100.0,60.5821,60.8256,60.4322,60.6476,48100.0
2012-11-14 09:30:00,64.67,64.87,64.07,64.07,17500.0,60.5727,60.76,60.0107,60.0107,17500.0
2012-11-14 10:00:00,64.07,64.95,64.02,64.39,10100.0,60.0107,60.8349,59.9639,60.3104,10100.0
2012-11-14 10:30:00,64.43,64.5,63.91,63.98,5500.0,60.3479,60.4135,59.8608,59.9264,5500.0
2012-11-14 11:00:00,63.96,63.96,63.7,63.77,14200.0,59.9077,59.9077,59.6641,59.7297,14200.0
2012-11-14 11:30:00,63.68,63.8,63.63,63.66,9700.0,59.6454,59.7578,59.5986,59.6267,9700.0
2012-11-14 12:00:00,63.69,63.79,63.61,63.73,10700.0,59.6548,59.7484,59.5798,59.6922,10700.0
2012-11-14 12:30:00,63.73,63.75,63.61,63.63,6200.0,59.6922,59.711,59.5798,59.5986,6200.0
2012-11-14 13:00:00,63.64,63.74,63.52,63.68,7800.0,59.6079,59.7016,59.4955,59.6454,7800.0
2012-11-14 13:30:00,63.68,63.72,63.34,63.72,10100.0,59.6454,59.6829,59.327,59.6829,10100.0
2012-11-14 14:00:00,63.71,63.72,63.33,63.54,10600.0,59.6735,59.6829,59.3176,59.5143,10600.0
2012-11-14 14:30:00,63.61,63.7,63.37,63.59,8700.0,59.5798,59.6641,59.3551,59.5611,8700.0
2012-11-14 15:00:00,63.57,63.57,63.09,63.31,12400.0,59.5424,59.5424,59.0928,59.2989,12400.0
2012-11-14 15:30:00,63.31,63.34,62.57,62.62,37400.0,59.2989,59.327,58.6057,58.6526,37400.0
2012-11-15 09:30:00,57.07,62.76,56.51,62.76,24400.0,53.606,58.9506,53.08,58.9506,24400.0
2012-11-15 10:00:00,62.76,63.1,62.4,62.4,10300.0,58.9506,59.27,58.6124,58.6124,10300.0
2012-11-15 10:30:00,62.4,62.8,62.4,62.69,6400.0,58.6124,58.9882,58.6124,58.8848,6400.0
2012-11-15 11:00:00,62.7,62.79,62.61,62.65,8400.0,58.8942,58.9788,58.8097,58.8473,8400.0
2012-11-15 11:30:00,62.64,62.91,62.6,62.67,8800.0,58.8379,59.0915,58.8003,58.8661,8800.0
2012-11-15 12:00:00,62.7,62.81,62.47,62.56,6800.0,58.8942,58.9976,58.6782,58.7627,6800.0
2012-11-15 12:30:00,62.56,62.89,62.56,62.69,12600.0,58.7627,59.0727,58.7627,58.8848,12600.0
2012-11-15 13:00:00,62.72,63.0,62.69,63.0,7800.0,58.913,59.176,58.8848,59.176,7800.0
2012-11-15 13:30:00,62.95,63.27,62.9,63.14,8300.0,59.1291,59.4296,59.0821,59.3075,8300.0
2012-11-15 14:00:00,63.12,63.24,63.0,63.07,10700.0,59.2887,59.4015,59.176,59.2418,10700.0
2012-11-15 14:30:00,63.04,63.3,62.98,63.15,12300.0,59.2136,59.4578,59.1572,59.3169,12300.0
2012-11-15 15:00:00,63.14,63.22,62.96,63.04,18000.0,59.3075,59.3827,59.1385,59.2136,18000.0
2012-11-15 15:30:00,63.04,63.49,63.02,63.42,39200.0,59.2136,59.6363,59.1948,59.5705,39200.0
2012-11-16 09:30:00,63.2,63.65,62.63,63.19,52800.0,59.3639,59.7866,58.8285,59.3545,52800.0
2012-11-16 10:00:00,63.09,63.76,63.03,63.71,9100.0,59.2606,59.8899,59.2042,59.8429,9100.0
2012-11-16 10:30:00,63.74,64.21,63.63,63.92,14800.0,59.8711,60.3126,59.7678,60.0402,14800.0
2012-11-16 11:00:00,63.92,64.09,63.84,63.92,11500.0,60.0402,60.1999,59.965,60.0402,11500.0
2012-11-16 11:30:00,63.92,64.5,63.9,64.44,6200.0,60.0402,60.585,60.0214,60.5286,6200.0
2012-11-16 12:00:00,64.47,64.47,63.97,64.47,4500.0,60.5568,60.5568,60.0871,60.5568,4500.0
2012-11-16 12:30:00,64.5,64.5,63.99,64.09,6900.0,60.585,60.585,60.1059,60.1999,6900.0
2012-11-16 13:00:00,64.08,64.23,63.84,63.92,8100.0,60.1905,60.3314,59.965,60.0402,8100.0
2012-11-16 13:30:00,63.94,64.39,63.92,64.36,6000.0,60.059,60.4817,60.0402,60.4535,6000.0
2012-11-16 14:00:00,64.35,64.38,63.99,64.06,5800.0,60.4441,60.4723,60.1059,60.1717,5800.0
2012-11-16 14:30:00,64.04,64.19,63.96,64.08,8200.0,60.1529,60.2938,60.0778,60.1905,8200.0
2012-11-16 15:00:00,64.04,64.16,64.0,64.06,11700.0,60.1529,60.2656,60.1153,60.1717,11700.0
2012-11-16 15:30:00,64.02,64.42,63.99,64.25,27800.0,60.1341,60.5098,60.1059,60.3502,27800.0
2012-11-19 09:30:00,65.0,65.31,64.7,65.31,5500.0,61.0546,61.3458,60.7728,61.3458,5500.0
2012-11-19 10:00:00,65.37,65.59,65.3,65.34,16400.0,61.4022,61.6088,61.3364,61.374,16400.0
2012-11-19 10:30:00,65.3,65.5,65.24,65.34,9100.0,61.3364,61.5243,61.2801,61.374,9100.0
2012-11-19 11:00:00,65.34,65.53,65.27,65.5,7100.0,61.374,61.5525,61.3082,61.5243,7100.0
2012-11-19 11:30:00,65.41,65.55,65.24,65.55,4300.0,61.4397,61.5712,61.2801,61.5712,4300.0
2012-11-19 12:00:00,65.7,65.94,65.69,65.87,9400.0,61.7121,61.9376,61.7027,61.8718,9400.0
2012-11-19 12:30:00,65.96,66.04,65.84,65.89,4900.0,61.9564,62.0315,61.8436,61.8906,4900.0
2012-11-19 13:00:00,65.83,65.97,65.67,65.67,7100.0,61.8343,61.9658,61.684,61.684,7100.0
2012-11-19 13:30:00,65.7,65.9,65.7,65.82,9700.0,61.7121,61.9,61.7121,61.8249,9700.0
2012-11-19 14:00:00,65.82,65.91,65.73,65.82,9200.0,61.8249,61.9094,61.7403,61.8249,9200.0
2012-11-19 14:30:00,65.82,66.09,65.81,65.93,9900.0,61.8249,62.0785,61.8155,61.9282,9900.0
2012-11-19 15:00:00,65.87,66.05,65.79,65.86,18200.0,61.8718,62.0409,61.7967,61.8624,18200.0
2012-11-19 15:30:00,65.85,66.31,65.83,66.2,39000.0,61.853,62.2851,61.8343,62.1818,39000.0
2012-11-20 09:30:00,65.94,66.48,63.16,66.48,19100.0,61.9376,62.4448,59.3263,62.4448,19100.0
2012-11-20 10:00:00,66.49,66.59,65.84,66.52,15000.0,62.4542,62.5481,61.8436,62.4824,15000.0
2012-11-20 10:30:00,66.52,66.52,66.13,66.32,8800.0,62.4824,62.4824,62.116,62.2945,8800.0
2012-11-20 11:00:00,66.39,66.67,66.39,66.45,14600.0,62.3603,62.6233,62.3603,62.4166,14600.0
2012-11-20 11:30:00,66.45,66.74,66.39,66.66,11900.0,62.4166,62.689,62.3603,62.6139,11900.0
2012-11-20 12:00:00,66.65,66.7,66.54,66.65,12600.0,62.6045,62.6514,62.5012,62.6045,12600.0
2012-11-20 12:30:00,66.65,66.77,66.47,66.7,12400.0,62.6045,62.7172,62.4354,62.6514,12400.0
2012-11-20 13:00:00,66.68,66.68,66.07,66.07,8200.0,62.6327,62.6327,62.0597,62.0597,8200.0
2012-11-20 13:30:00,66.07,66.67,66.07,66.6,13400.0,62.0597,62.6233,62.0597,62.5575,13400.0
2012-11-20 14:00:00,66.65,66.76,66.46,66.59,11700.0,62.6045,62.7078,62.426,62.5481,11700.0
2012-11-20 14:30:00,66.59,66.75,66.49,66.67,13900.0,62.5481,62.6984,62.4542,62.6233,13900.0
2012-11-20 15:00:00,66.64,66.75,66.3,66.41,20300.0,62.5951,62.6984,62.2757,62.379,20300.0
2012-11-20 15:30:00,66.45,66.78,66.42,66.75,33000.0,62.4166,62.7266,62.3884,62.6984,33000.0
2012-11-21 09:30:00,67.01,67.45,66.57,67.12,25600.0,62.9426,63.3559,62.5293,63.046,25600.0
2012-11-21 10:00:00,67.01,67.01,66.62,66.64,15200.0,62.9426,62.9426,62.5763,62.5951,15200.0
2012-11-21 10:30:00,66.64,67.08,66.64,66.92,9600.0,62.5951,63.0084,62.5951,62.8581,9600.0
2012-11-21 11:00:00,66.85,67.04,66.75,66.84,38200.0,62.7923,62.9708,62.6984,62.7829,38200.0
2012-11-21 11:30:00,66.88,67.01,66.85,66.97,6900.0,62.8205,62.9426,62.7923,62.9051,6900.0
2012-11-21 12:00:00,67.0,67.06,66.92,67.05,12400.0,62.9332,62.9896,62.8581,62.9802,12400.0
2012-11-21 12:30:00,67.06,67.07,67.01,67.05,1800.0,62.9896,62.999,62.9426,62.9802,1800.0
2012-11-21 13:00:00,67.05,67.17,66.93,67.04,5000.0,62.9802,63.0929,62.8675,62.9708,5000.0
2012-11-21 13:30:00,67.13,67.25,67.12,67.23,4400.0,63.0553,63.1681,63.046,63.1493,4400.0
2012-11-21 14:00:00,67.18,67.36,67.02,67.18,8700.0,63.1023,63.2714,62.952,63.1023,8700.0
2012-11-21 14:30:00,67.2,67.21,66.89,66.94,8000.0,63.1211,63.1305,62.8299,62.8769,8000.0
2012-11-21 15:00:00,66.9,67.02,66.5,66.5,10800.0,62.8393,62.952,62.4636,62.4636,10800.0
2012-11-21 15:30:00,66.51,66.78,66.49,66.78,15200.0,62.473,62.7266,62.4542,62.7266,15200.0
2012-11-23 09:30:00,67.03,68.34,67.03,67.9,20500.0,62.9614,64.1919,62.9614,63.7786,20500.0
2012-11-23 10:00:00,68.0,68.14,67.8,68.04,12800.0,63.8725,64.004,63.6847,63.9101,12800.0
2012-11-23 10:30:00,68.14,68.14,67.89,67.93,8900.0,64.004,64.004,63.7692,63.8068,8900.0
2012-11-23 11:00:00,67.93,68.15,67.87,67.87,9300.0,63.8068,64.0134,63.7504,63.7504,9300.0
2012-11-23 11:30:00,67.88,67.92,67.79,67.81,9500.0,63.7598,63.7974,63.6753,63.6941,9500.0
2012-11-23 12:00:00,67.89,67.91,67.67,67.73,13000.0,63.7692,63.788,63.5626,63.6189,13000.0
2012-11-23 12:30:00,67.77,67.99,67.77,67.99,19600.0,63.6565,63.8631,63.6565,63.8631,19600.0
2012-11-26 09:30:00,67.69,68.67,67.64,68.08,15500.0,63.5814,64.5019,63.5344,63.9477,15500.0
2012-11-26 10:00:00,68.1,68.52,68.01,68.33,16100.0,63.9665,64.361,63.8819,64.1825,16100.0
2012-11-26 10:30:00,68.33,68.38,68.14,68.31,7200.0,64.1825,64.2295,64.004,64.1637,7200.0
2012-11-26 11:00:00,68.32,68.32,68.04,68.2,6400.0,64.1731,64.1731,63.9101,64.0604,6400.0
2012-11-26 11:30:00,68.3,68.38,68.17,68.36,6100.0,64.1543,64.2295,64.0322,64.2107,6100.0
2012-11-26 12:00:00,68.39,68.59,68.23,68.48,8500.0,64.2389,64.4267,64.0886,64.3234,8500.0
2012-11-26 12:30:00,68.48,68.48,67.96,68.1,10100.0,64.3234,64.3234,63.835,63.9665,10100.0
2012-11-26 13:00:00,67.97,68.18,67.97,68.03,4800.0,63.8444,64.0416,63.8444,63.9007,4800.0
2012-11-26 13:30:00,68.08,68.14,67.86,67.91,6500.0,63.9477,64.004,63.741,63.788,6500.0
2012-11-26 14:00:00,67.86,67.9,67.63,67.8,5200.0,63.741,63.7786,63.525,63.6847,5200.0
2012-11-26 14:30:00,67.8,67.97,67.8,67.91,5800.0,63.6847,63.8444,63.6847,63.788,5800.0
2012-11-26 15:00:00,67.91,67.91,67.7,67.87,9200.0,63.788,63.788,63.5907,63.7504,9200.0
2012-11-26 15:30:00,67.84,68.08,67.7,67.99,16500.0,63.7222,63.9477,63.5907,63.8631,16500.0
2012-11-27 09:30:00,67.95,68.22,67.57,67.77,18200.0,63.8256,64.0792,63.4686,63.6565,18200.0
2012-11-27 10:00:00,67.82,68.05,67.75,67.92,8800.0,63.7035,63.9195,63.6377,63.7974,8800.0
2012-11-27 10:30:00,67.92,68.06,67.85,67.9,12200.0,63.7974,63.9289,63.7316,63.7786,12200.0
2012-11-27 11:00:00,67.91,68.0,67.85,67.85,5700.0,63.788,63.8725,63.7316,63.7316,5700.0
2012-11-27 11:30:00,67.85,68.27,67.85,68.1,27400.0,63.7316,64.1261,63.7316,63.9665,27400.0
2012-11-27 12:00:00,68.03,68.05,67.87,68.02,3900.0,63.9007,63.9195,63.7504,63.8913,3900.0
2012-11-27 12:30:00,68.02,68.1,67.9,68.1,3500.0,63.8913,63.9665,63.7786,63.9665,3500.0
2012-11-27 13:00:00,68.1,68.16,67.96,68.07,5500.0,63.9665,64.0228,63.835,63.9383,5500.0
2012-11-27 13:30:00,68.05,68.22,67.95,68.13,6600.0,63.9195,64.0792,63.8256,63.9946,6600.0
2012-11-27 14:00:00,68.19,68.24,67.86,67.91,7900.0,64.051,64.098,63.741,63.788,7900.0
2012-11-27 14:30:00,68.04,68.11,67.8,67.91,8500.0,63.9101,63.9759,63.6847,63.788,8500.0
2012-11-27 15:00:00,67.93,68.04,67.72,67.87,11400.0,63.8068,63.9101,63.6095,63.7504,11400.0
2012-11-27 15:30:00,67.9,67.9,67.42,67.44,17600.0,63.7786,63.7786,63.3277,63.3465,17600.0
2012-11-28 09:30:00,67.06,67.56,66.68,67.07,19700.0,62.9896,63.4592,62.6327,62.999,19700.0
2012-11-28 10:00:00,67.01,67.82,66.88,67.63,12600.0,62.9426,63.7035,62.8205,63.525,12600.0
2012-11-28 10:30:00,67.59,67.86,67.35,67.59,11400.0,63.4874,63.741,63.262,63.4874,11400.0
2012-11-28 11:00:00,67.62,67.95,67.57,67.88,7900.0,63.5156,63.8256,63.4686,63.7598,7900.0
2012-11-28 11:30:00,67.87,67.93,67.52,67.61,8200.0,63.7504,63.8068,63.4217,63.5062,8200.0
2012-11-28 12:00:00,67.63,67.76,67.42,67.62,9400.0,63.525,63.6471,63.3277,63.5156,9400.0
2012-11-28 12:30:00,67.79,67.94,67.72,67.93,3600.0,63.6753,63.8162,63.6095,63.8068,3600.0
2012-11-28 13:00:00,67.93,68.12,67.89,67.96,5200.0,63.8068,63.9853,63.7692,63.835,5200.0
2012-11-28 13:30:00,68.04,68.04,67.66,67.72,8900.0,63.9101,63.9101,63.5532,63.6095,8900.0
2012-11-28 14:00:00,67.78,68.09,67.65,68.09,5500.0,63.6659,63.9571,63.5438,63.9571,5500.0
2012-11-28 14:30:00,68.09,68.12,67.85,68.04,9000.0,63.9571,63.9853,63.7316,63.9101,9000.0
2012-11-28 15:00:00,68.04,68.28,67.72,67.76,16000.0,63.9101,64.1355,63.6095,63.6471,16000.0
2012-11-28 15:30:00,67.78,67.86,67.39,67.84,29400.0,63.6659,63.741,63.2996,63.7222,29400.0
2012-11-29 09:30:00,68.42,68.76,68.13,68.34,11500.0,64.267,64.5864,63.9946,64.1919,11500.0
2012-11-29 10:00:00,68.42,68.7,68.09,68.31,13500.0,64.267,64.53,63.9571,64.1637,13500.0
2012-11-29 10:30:00,68.28,68.84,68.09,68.61,13200.0,64.1355,64.6616,63.9571,64.4455,13200.0
2012-11-29 11:00:00,68.6,68.6,68.07,68.14,9800.0,64.4361,64.4361,63.9383,64.004,9800.0
2012-11-29 11:30:00,68.09,68.23,67.72,67.81,10700.0,63.9571,64.0886,63.6095,63.6941,10700.0
2012-11-29 12:00:00,67.86,68.1,67.86,68.0,7100.0,63.741,63.9665,63.741,63.8725,7100.0
2012-11-29 12:30:00,68.02,68.15,67.94,68.15,7200.0,63.8913,64.0134,63.8162,64.0134,7200.0
2012-11-29 13:00:00,68.2,68.26,67.93,67.93,6400.0,64.0604,64.1168,63.8068,63.8068,6400.0
2012-11-29 13:30:00,68.01,68.13,67.96,68.08,6400.0,63.8819,63.9946,63.835,63.9477,6400.0
2012-11-29 14:00:00,68.02,68.05,67.9,67.97,8200.0,63.8913,63.9195,63.7786,63.8444,8200.0
2012-11-29 14:30:00,68.03,68.25,67.98,68.06,6100.0,63.9007,64.1074,63.8538,63.9289,6100.0
2012-11-29 15:00:00,68.07,68.29,67.95,68.14,10800.0,63.9383,64.1449,63.8256,64.004,10800.0
2012-11-29 15:30:00,68.15,68.39,68.12,68.36,22900.0,64.0134,64.2389,63.9853,64.2107,22900.0
2012-11-30 09:30:00,68.43,68.71,68.24,68.45,8000.0,64.2764,64.5394,64.098,64.2952,8000.0
2012-11-30 10:00:00,68.48,68.65,68.31,68.34,10000.0,64.3234,64.4831,64.1637,64.1919,10000.0
2012-11-30 10:30:00,68.39,68.57,68.09,68.3,9200.0,64.2389,64.4079,63.9571,64.1543,9200.0
2012-11-30 11:00:00,68.2,68.2,67.84,67.92,6800.0,64.0604,64.0604,63.7222,63.7974,6800.0
2012-11-30 11:30:00,67.87,68.11,67.86,68.01,5800.0,63.7504,63.9759,63.741,63.8819,5800.0
2012-11-30 12:00:00,67.96,68.07,67.9,68.02,6500.0,63.835,63.9383,63.7786,63.8913,6500.0
2012-11-30 12:30:00,68.02,68.09,67.87,68.0,6500.0,63.8913,63.9571,63.7504,63.8725,6500.0
2012-11-30 13:00:00,68.08,68.22,67.97,68.04,6700.0,63.9477,64.0792,63.8444,63.9101,6700.0
2012-11-30 13:30:00,68.04,68.12,67.92,68.05,7400.0,63.9101,63.9853,63.7974,63.9195,7400.0
2012-11-30 14:00:00,68.09,68.22,68.01,68.08,7900.0,63.9571,64.0792,63.8819,63.9477,7900.0
2012-11-30 14:30:00,68.01,68.29,67.92,68.09,11100.0,63.8819,64.1449,63.7974,63.9571,11100.0
2012-11-30 15:00:00,68.05,68.3,68.03,68.17,14100.0,63.9195,64.1543,63.9007,64.0322,14100.0
2012-11-30 15:30:00,68.17,68.22,68.03,68.08,21900.0,64.0322,64.0792,63.9007,63.9477,21900.0
2012-12-03 09:30:00,68.57,68.66,67.91,68.09,5900.0,64.4079,64.4925,63.788,63.9571,5900.0
2012-12-03 10:00:00,68.1,68.39,67.9,68.35,14900.0,63.9665,64.2389,63.7786,64.2013,14900.0
2012-12-03 10:30:00,68.35,68.37,67.7,68.15,18100.0,64.2013,64.2201,63.5907,64.0134,18100.0
2012-12-03 11:00:00,68.15,68.15,67.24,67.25,13300.0,64.0134,64.0134,63.1587,63.1681,13300.0
2012-12-03 11:30:00,67.25,67.97,67.25,67.97,7900.0,63.1681,63.8444,63.1681,63.8444,7900.0
2012-12-03 12:00:00,67.98,68.06,67.76,67.91,6500.0,63.8538,63.9289,63.6471,63.788,6500.0
2012-12-03 12:30:00,67.91,67.98,67.84,67.98,4300.0,63.788,63.8538,63.7222,63.8538,4300.0
2012-12-03 13:00:00,67.98,67.99,67.63,67.81,7500.0,63.8538,63.8631,63.525,63.6941,7500.0
2012-12-03 13:30:00,67.68,67.75,67.5,67.59,8600.0,63.572,63.6377,63.4029,63.4874,8600.0
2012-12-03 14:00:00,67.57,67.92,67.56,67.76,6600.0,63.4686,63.7974,63.4592,63.6471,6600.0
2012-12-03 14:30:00,67.76,67.83,67.65,67.72,7800.0,63.6471,63.7129,63.5438,63.6095,7800.0
2012-12-03 15:00:00,67.77,67.89,67.42,67.55,13500.0,63.6565,63.7692,63.3277,63.4499,13500.0
2012-12-03 15:30:00,67.55,67.86,67.54,67.75,17400.0,63.4499,63.741,63.4405,63.6377,17400.0
2012-12-04 09:30:00,67.72,68.6,67.72,68.31,8400.0,63.6095,64.4361,63.6095,64.1637,8400.0
2012-12-04 10:00:00,68.31,68.58,68.2,68.43,12400.0,64.1637,64.4173,64.0604,64.2764,12400.0
2012-12-04 10:30:00,68.4,68.5,68.32,68.4,6400.0,64.2483,64.3422,64.1731,64.2483,6400.0
2012-12-04 11:00:00,68.4,68.44,68.24,68.34,6600.0,64.2483,64.2858,64.098,64.1919,6600.0
2012-12-04 11:30:00,68.33,68.39,68.08,68.21,5800.0,64.1825,64.2389,63.9477,64.0698,5800.0
2012-12-04 12:00:00,68.21,68.36,68.16,68.3,3800.0,64.0698,64.2107,64.0228,64.1543,3800.0
2012-12-04 12:30:00,68.3,68.33,68.17,68.17,2400.0,64.1543,64.1825,64.0322,64.0322,2400.0
2012-12-04 13:00:00,68.17,68.4,68.05,68.39,4400.0,64.0322,64.2483,63.9195,64.2389,4400.0
2012-12-04 13:30:00,68.39,68.64,68.24,68.41,11000.0,64.2389,64.4737,64.098,64.2577,11000.0
2012-12-04 14:00:00,68.41,68.44,68.19,68.22,7900.0,64.2577,64.2858,64.051,64.0792,7900.0
2012-12-04 14:30:00,68.2,68.53,68.2,68.32,6600.0,64.0604,64.3704,64.0604,64.1731,6600.0
2012-12-04 15:00:00,68.29,68.64,68.26,68.4,10800.0,64.1449,64.4737,64.1168,64.2483,10800.0
2012-12-04 15:30:00,68.4,68.64,68.29,68.29,32100.0,64.2483,64.4737,64.1449,64.1449,32100.0
2012-12-05 09:30:00,68.4,68.74,68.28,68.5,13700.0,64.2483,64.5676,64.1355,64.3422,13700.0
2012-12-05 10:00:00,68.48,68.6,68.25,68.25,9700.0,64.3234,64.4361,64.1074,64.1074,9700.0
2012-12-05 10:30:00,68.24,68.35,67.78,67.83,7800.0,64.098,64.2013,63.6659,63.7129,7800.0
2012-12-05 11:00:00,67.85,67.98,67.67,67.98,7900.0,63.7316,63.8538,63.5626,63.8538,7900.0
2012-12-05 11:30:00,68.02,68.3,68.02,68.3,6700.0,63.8913,64.1543,63.8913,64.1543,6700.0
2012-12-05 12:00:00,68.34,68.45,68.05,68.09,7200.0,64.1919,64.2952,63.9195,63.9571,7200.0
2012-12-05 12:30:00,68.13,68.34,68.13,68.15,4300.0,63.9946,64.1919,63.9946,64.0134,4300.0
2012-12-05 13:00:00,68.18,68.31,68.15,68.17,6300.0,64.0416,64.1637,64.0134,64.0322,6300.0
2012-12-05 13:30:00,68.25,68.39,68.17,68.39,8100.0,64.1074,64.2389,64.0322,64.2389,8100.0
2012-12-05 14:00:00,68.39,68.54,68.1,68.23,12400.0,64.2389,64.3798,63.9665,64.0886,12400.0
2012-12-05 14:30:00,68.24,68.56,68.2,68.38,7200.0,64.098,64.3985,64.0604,64.2295,7200.0
2012-12-05 15:00:00,68.45,68.79,68.42,68.73,17200.0,64.2952,64.6146,64.267,64.5582,17200.0
2012-12-05 15:30:00,68.7,68.75,68.36,68.4,20200.0,64.53,64.577,64.2107,64.2483,20200.0
2012-12-06 09:30:00,68.29,68.59,68.05,68.07,3600.0,64.1449,64.4267,63.9195,63.9383,3600.0
2012-12-06 10:00:00,68.08,68.49,68.05,68.32,10800.0,63.9477,64.3328,63.9195,64.1731,10800.0
2012-12-06 10:30:00,68.43,68.51,68.28,68.46,5000.0,64.2764,64.3516,64.1355,64.3046,5000.0
2012-12-06 11:00:00,68.33,68.38,68.2,68.33,5300.0,64.1825,64.2295,64.0604,64.1825,5300.0
2012-12-06 11:30:00,68.23,68.35,68.2,68.34,2200.0,64.0886,64.2013,64.0604,64.1919,2200.0
2012-12-06 12:00:00,68.35,68.35,68.21,68.33,1600.0,64.2013,64.2013,64.0698,64.1825,1600.0
2012-12-06 12:30:00,68.3,68.35,68.25,68.25,1000.0,64.1543,64.2013,64.1074,64.1074,1000.0
2012-12-06 13:00:00,68.3,68.3,68.16,68.21,3400.0,64.1543,64.1543,64.0228,64.0698,3400.0
2012-12-06 13:30:00,68.2,68.25,68.12,68.12,3000.0,64.0604,64.1074,63.9853,63.9853,3000.0
2012-12-06 14:00:00,68.13,68.13,67.93,68.05,3200.0,63.9946,63.9946,63.8068,63.9195,3200.0
2012-12-06 14:30:00,68.04,68.11,67.97,68.11,2400.0,63.9101,63.9759,63.8444,63.9759,2400.0
2012-12-06 15:00:00,68.1,68.16,67.99,68.05,3000.0,63.9665,64.0228,63.8631,63.9195,3000.0
2012-12-06 15:30:00,68.02,68.18,67.97,68.16,11400.0,63.8913,64.0416,63.8444,64.0228,11400.0
2012-12-07 09:30:00,68.53,68.96,68.38,68.75,5900.0,64.3704,64.7743,64.2295,64.577,5900.0
2012-12-07 10:00:00,68.84,69.35,68.84,69.2,13800.0,64.6616,65.1406,64.6616,64.9997,13800.0
2012-12-07 10:30:00,69.25,69.4,69.02,69.02,6100.0,65.0467,65.1876,64.8306,64.8306,6100.0
2012-12-07 11:00:00,68.98,69.01,68.5,68.51,2600.0,64.7931,64.8212,64.3422,64.3516,2600.0
2012-12-07 11:30:00,68.55,68.55,68.45,68.45,900.0,64.3892,64.3892,64.2952,64.2952,900.0
2012-12-07 12:00:00,68.38,68.7,68.38,68.61,2200.0,64.2295,64.53,64.2295,64.4455,2200.0
2012-12-07 12:30:00,68.54,68.54,68.48,68.5,2300.0,64.3798,64.3798,64.3234,64.3422,2300.0
2012-12-07 13:00:00,68.51,68.53,68.42,68.42,3800.0,64.3516,64.3704,64.267,64.267,3800.0
2012-12-07 13:30:00,68.42,68.45,68.32,68.33,2600.0,64.267,64.2952,64.1731,64.1825,2600.0
2012-12-07 14:00:00,68.33,68.56,68.17,68.21,24200.0,64.1825,64.3985,64.0322,64.0698,24200.0
2012-12-07 14:30:00,68.37,68.51,68.3,68.3,4400.0,64.2201,64.3516,64.1543,64.1543,4400.0
2012-12-07 15:00:00,68.32,68.36,68.2,68.25,2600.0,64.1731,64.2107,64.0604,64.1074,2600.0
2012-12-07 15:30:00,68.3,68.39,68.17,68.26,9300.0,64.1543,64.2389,64.0322,64.1168,9300.0
2012-12-10 09:30:00,68.21,68.4,68.09,68.18,4400.0,64.0698,64.2483,63.9571,64.0416,4400.0
2012-12-10 10:00:00,68.19,68.4,68.17,68.19,4800.0,64.051,64.2483,64.0322,64.051,4800.0
2012-12-10 10:30:00,68.3,68.3,68.17,68.19,3800.0,64.1543,64.1543,64.0322,64.051,3800.0
2012-12-10 11:00:00,68.28,68.36,68.07,68.08,12200.0,64.1355,64.2107,63.9383,63.9477,12200.0
2012-12-10 11:30:00,68.07,68.36,68.05,68.05,10000.0,63.9383,64.2107,63.9195,63.9195,10000.0
2012-12-10 12:00:00,68.05,68.09,67.97,68.04,10300.0,63.9195,63.9571,63.8444,63.9101,10300.0
2012-12-10 12:30:00,68.06,68.27,68.02,68.11,8500.0,63.9289,64.1261,63.8913,63.9759,8500.0
2012-12-10 13:00:00,68.12,68.12,68.0,68.0,4700.0,63.9853,63.9853,63.8725,63.8725,4700.0
2012-12-10 13:30:00,67.95,68.07,67.9,68.0,2600.0,63.8256,63.9383,63.7786,63.8725,2600.0
2012-12-10 14:00:00,68.04,68.09,67.95,68.02,4000.0,63.9101,63.9571,63.8256,63.8913,4000.0
2012-12-10 14:30:00,67.95,68.01,67.88,68.0,4200.0,63.8256,63.8819,63.7598,63.8725,4200.0
2012-12-10 15:00:00,67.94,68.1,67.93,68.09,13100.0,63.8162,63.9665,63.8068,63.9571,13100.0
2012-12-10 15:30:00,68.06,68.3,68.04,68.3,21200.0,63.9289,64.1543,63.9101,64.1543,21200.0
2012-12-11 09:30:00,68.7,68.7,68.53,68.59,2400.0,64.53,64.53,64.3704,64.4267,2400.0
2012-12-11 10:00:00,68.74,68.99,68.74,68.84,1800.0,64.5676,64.8024,64.5676,64.6616,1800.0
2012-12-11 10:30:00,68.91,68.94,68.44,68.68,19500.0,64.7273,64.7555,64.2858,64.5113,19500.0
2012-12-11 11:00:00,68.7,68.84,68.48,68.75,8000.0,64.53,64.6616,64.3234,64.577,8000.0
2012-12-11 11:30:00,68.71,68.75,68.39,68.47,5100.0,64.5394,64.577,64.2389,64.314,5100.0
2012-12-11 12:00:00,68.42,68.43,68.28,68.39,3500.0,64.267,64.2764,64.1355,64.2389,3500.0
2012-12-11 12:30:00,68.42,68.48,68.39,68.42,3000.0,64.267,64.3234,64.2389,64.267,3000.0
2012-12-11 13:00:00,68.43,68.47,68.34,68.39,5300.0,64.2764,64.314,64.1919,64.2389,5300.0
2012-12-11 13:30:00,68.38,68.42,68.22,68.22,4000.0,64.2295,64.267,64.0792,64.0792,4000.0
2012-12-11 14:00:00,68.35,68.48,68.35,68.44,700.0,64.2013,64.3234,64.2013,64.2858,700.0
2012-12-11 14:30:00,68.44,68.85,68.43,68.79,10500.0,64.2858,64.6709,64.2764,64.6146,10500.0
2012-12-11 15:00:00,68.69,68.71,68.59,68.71,1200.0,64.5207,64.5394,64.4267,64.5394,1200.0
2012-12-11 15:30:00,68.69,69.13,68.65,69.06,10700.0,64.5207,64.9339,64.4831,64.8682,10700.0
2012-12-12 09:30:00,69.25,69.25,68.62,68.67,7700.0,65.0467,65.0467,64.4549,64.5019,7700.0
2012-12-12 10:00:00,68.54,68.63,68.38,68.6,4800.0,64.3798,64.4643,64.2295,64.4361,4800.0
2012-12-12 10:30:00,68.53,68.65,68.41,68.63,5400.0,64.3704,64.4831,64.2577,64.4643,5400.0
2012-12-12 11:00:00,68.67,68.7,68.41,68.56,5100.0,64.5019,64.53,64.2577,64.3985,5100.0
2012-12-12 11:30:00,68.51,68.57,68.26,68.26,4500.0,64.3516,64.4079,64.1168,64.1168,4500.0
2012-12-12 12:00:00,68.26,68.47,68.24,68.29,4800.0,64.1168,64.314,64.098,64.1449,4800.0
2012-12-12 12:30:00,68.3,68.71,68.18,68.62,20700.0,64.1543,64.5394,64.0416,64.4549,20700.0
2012-12-12 13:00:00,68.56,68.64,68.46,68.58,2700.0,64.3985,64.4737,64.3046,64.4173,2700.0
2012-12-12 13:30:00,68.53,68.61,68.45,68.45,15400.0,64.3704,64.4455,64.2952,64.2952,15400.0
2012-12-12 14:00:00,68.46,68.52,68.25,68.32,7100.0,64.3046,64.361,64.1074,64.1731,7100.0
2012-12-12 14:30:00,68.25,68.33,68.18,68.25,3500.0,64.1074,64.1825,64.0416,64.1074,3500.0
2012-12-12 15:00:00,68.2,68.24,67.98,68.0,8900.0,64.0604,64.098,63.8538,63.8725,8900.0
2012-12-12 15:30:00,68.0,68.31,67.88,68.28,28900.0,63.8725,64.1637,63.7598,64.1355,28900.0
2012-12-13 09:30:00,68.2,68.8,68.19,68.39,2400.0,64.0604,64.624,64.051,64.2389,2400.0
2012-12-13 10:00:00,68.31,68.5,68.31,68.32,2300.0,64.1637,64.3422,64.1637,64.1731,2300.0
2012-12-13 10:30:00,68.41,68.68,68.38,68.68,6300.0,64.2577,64.5113,64.2295,64.5113,6300.0
2012-12-13 11:00:00,68.65,68.65,68.12,68.15,5200.0,64.4831,64.4831,63.9853,64.0134,5200.0
2012-12-13 11:30:00,68.2,68.36,68.12,68.26,3700.0,64.0604,64.2107,63.9853,64.1168,3700.0
2012-12-13 12:00:00,68.23,68.38,68.1,68.1,3900.0,64.0886,64.2295,63.9665,63.9665,3900.0
2012-12-13 12:30:00,68.02,68.03,67.73,67.75,5800.0,63.8913,63.9007,63.6189,63.6377,5800.0
2012-12-13 13:00:00,67.74,67.82,67.61,67.71,4100.0,63.6283,63.7035,63.5062,63.6001,4100.0
2012-12-13 13:30:00,67.72,67.87,67.62,67.7,19900.0,63.6095,63.7504,63.5156,63.5907,19900.0
2012-12-13 14:00:00,67.69,67.7,67.45,67.52,11000.0,63.5814,63.5907,63.3559,63.4217,11000.0
2012-12-13 14:30:00,67.45,67.53,67.31,67.46,15100.0,63.3559,63.4311,63.2244,63.3653,15100.0
2012-12-13 15:00:00,67.4,67.59,67.34,67.47,12100.0,63.309,63.4874,63.2526,63.3747,12100.0
2012-12-13 15:30:00,67.51,68.14,67.42,67.79,24200.0,63.4123,64.004,63.3277,63.6753,24200.0
2012-12-14 09:30:00,67.56,68.25,67.56,68.07,4500.0,63.4592,64.1074,63.4592,63.9383,4500.0
2012-12-14 10:00:00,67.95,68.08,67.77,68.08,3900.0,63.8256,63.9477,63.6565,63.9477,3900.0
2012-12-14 10:30:00,68.06,68.22,67.88,68.18,18400.0,63.9289,64.0792,63.7598,64.0416,18400.0
2012-12-14 11:00:00,68.13,68.2,67.95,67.96,11900.0,63.9946,64.0604,63.8256,63.835,11900.0
2012-12-14 11:30:00,68.0,68.11,67.89,67.94,3700.0,63.8725,63.9759,63.7692,63.8162,3700.0
2012-12-14 12:00:00,68.03,68.25,67.99,68.25,7100.0,63.9007,64.1074,63.8631,64.1074,7100.0
2012-12-14 12:30:00,68.2,68.2,68.08,68.08,2100.0,64.0604,64.0604,63.9477,63.9477,2100.0
2012-12-14 13:00:00,68.08,68.14,68.07,68.1,2200.0,63.9477,64.004,63.9383,63.9665,2200.0
2012-12-14 13:30:00,68.1,68.2,68.09,68.11,1500.0,63.9665,64.0604,63.9571,63.9759,1500.0
2012-12-14 14:00:00,68.14,68.18,68.03,68.15,15200.0,64.004,64.0416,63.9007,64.0134,15200.0
2012-12-14 14:30:00,68.15,68.17,68.09,68.16,3000.0,64.0134,64.0322,63.9571,64.0228,3000.0
2012-12-14 15:00:00,68.17,68.25,68.1,68.11,6400.0,64.0322,64.1074,63.9665,63.9759,6400.0
2012-12-14 15:30:00,68.18,68.32,68.1,68.25,11800.0,64.0416,64.1731,63.9665,64.1074,11800.0
2012-12-17 09:30:00,68.41,68.58,68.32,68.58,1000.0,64.2577,64.4173,64.1731,64.4173,1000.0
2012-12-17 10:00:00,68.67,68.73,68.36,68.36,3200.0,64.5019,64.5582,64.2107,64.2107,3200.0
2012-12-17 10:30:00,68.42,68.5,68.32,68.39,2800.0,64.267,64.3422,64.1731,64.2389,2800.0
2012-12-17 11:00:00,68.33,68.84,68.15,68.84,28300.0,64.1825,64.6616,64.0134,64.6616,28300.0
2012-12-17 11:30:00,68.8,69.02,68.8,68.88,1600.0,64.624,64.8306,64.624,64.6991,1600.0
2012-12-17 12:00:00,68.78,68.95,68.67,68.76,2900.0,64.6052,64.7649,64.5019,64.5864,2900.0
2012-12-17 12:30:00,68.73,68.8,68.48,68.54,5400.0,64.5582,64.624,64.3234,64.3798,5400.0
2012-12-17 13:00:00,68.49,68.63,68.46,68.63,2300.0,64.3328,64.4643,64.3046,64.4643,2300.0
2012-12-17 13:30:00,68.69,68.78,68.58,68.62,2200.0,64.5207,64.6052,64.4173,64.4549,2200.0
2012-12-17 14:00:00,68.63,68.86,68.49,68.82,15500.0,64.4643,64.6803,64.3328,64.6428,15500.0
2012-12-17 14:30:00,68.8,68.87,68.65,68.72,2900.0,64.624,64.6897,64.4831,64.5488,2900.0
2012-12-17 15:00:00,68.85,68.92,68.77,68.9,1700.0,64.6709,64.7367,64.5958,64.7179,1700.0
2012-12-17 15:30:00,68.9,69.47,68.83,69.42,62700.0,64.7179,65.2533,64.6522,65.2063,62700.0
2012-12-18 09:30:00,69.39,69.39,68.75,68.75,7800.0,65.1782,65.1782,64.577,64.577,7800.0
2012-12-18 10:00:00,68.74,69.27,68.74,69.23,6700.0,64.5676,65.0655,64.5676,65.0279,6700.0
2012-12-18 10:30:00,69.22,69.25,69.0,69.1,43400.0,65.0185,65.0467,64.8118,64.9058,43400.0
2012-12-18 11:00:00,69.1,69.26,69.09,69.25,57100.0,64.9058,65.0561,64.8964,65.0467,57100.0
2012-12-18 11:30:00,69.25,69.53,69.17,69.43,37500.0,65.0467,65.3097,64.9715,65.2157,37500.0
2012-12-18 12:00:00,69.46,69.47,69.35,69.45,11100.0,65.2439,65.2533,65.1406,65.2345,11100.0
2012-12-18 12:30:00,69.44,69.64,69.3,69.59,25400.0,65.2251,65.413,65.0936,65.366,25400.0
2012-12-18 13:00:00,69.57,69.69,69.57,69.61,7000.0,65.3472,65.46,65.3472,65.3848,7000.0
2012-12-18 13:30:00,69.61,69.73,69.47,69.47,15600.0,65.3848,65.4975,65.2533,65.2533,15600.0
2012-12-18 14:00:00,69.46,69.57,69.41,69.48,4100.0,65.2439,65.3472,65.197,65.2627,4100.0
2012-12-18 14:30:00,69.45,69.68,69.42,69.57,16000.0,65.2345,65.4506,65.2063,65.3472,16000.0
2012-12-18 15:00:00,69.56,69.62,69.07,69.17,42000.0,65.3378,65.3942,64.8776,64.9715,42000.0
2012-12-18 15:30:00,69.15,69.25,68.92,69.05,42900.0,64.9527,65.0467,64.7367,64.8588,42900.0
2012-12-19 09:30:00,69.11,69.11,68.0,68.66,21400.0,64.9152,64.9152,63.8725,64.4925,21400.0
2012-12-19 10:00:00,68.66,69.06,68.64,68.78,4800.0,64.4925,64.8682,64.4737,64.6052,4800.0
2012-12-19 10:30:00,68.65,68.65,68.4,68.52,6300.0,64.4831,64.4831,64.2483,64.361,6300.0
2012-12-19 11:00:00,68.51,68.51,68.0,68.27,38300.0,64.3516,64.3516,63.8725,64.1261,38300.0
2012-12-19 11:30:00,68.26,68.48,68.18,68.4,17700.0,64.1168,64.3234,64.0416,64.2483,17700.0
2012-12-19 12:00:00,68.42,68.6,68.35,68.53,13400.0,64.267,64.4361,64.2013,64.3704,13400.0
2012-12-19 12:30:00,68.53,68.59,68.43,68.59,5800.0,64.3704,64.4267,64.2764,64.4267,5800.0
2012-12-19 13:00:00,68.56,68.72,68.51,68.65,3200.0,64.3985,64.5488,64.3516,64.4831,3200.0
2012-12-19 13:30:00,68.74,68.86,68.58,68.72,4200.0,64.5676,64.6803,64.4173,64.5488,4200.0
2012-12-19 14:00:00,68.71,68.97,68.71,68.89,2600.0,64.5394,64.7837,64.5394,64.7085,2600.0
2012-12-19 14:30:00,68.88,69.08,68.77,68.87,4800.0,64.6991,64.887,64.5958,64.6897,4800.0
2012-12-19 15:00:00,68.92,68.97,68.77,68.97,2700.0,64.7367,64.7837,64.5958,64.7837,2700.0
2012-12-19 15:30:00,68.96,69.11,68.72,68.77,16900.0,64.7743,64.9152,64.5488,64.5958,16900.0
2012-12-20 09:30:00,68.83,68.99,68.71,68.71,4000.0,64.6522,64.8024,64.5394,64.5394,4000.0
2012-12-20 10:00:00,68.73,69.42,68.73,69.23,4000.0,64.5582,65.2063,64.5582,65.0279,4000.0
2012-12-20 10:30:00,69.24,69.72,69.16,69.48,11100.0,65.0373,65.4881,64.9621,65.2627,11100.0
2012-12-20 11:00:00,69.46,69.91,69.34,69.71,32200.0,65.2439,65.6666,65.1312,65.4787,32200.0
2012-12-20 11:30:00,69.71,69.73,69.58,69.58,2600.0,65.4787,65.4975,65.3566,65.3566,2600.0
2012-12-20 12:00:00,69.61,69.66,69.31,69.37,5500.0,65.3848,65.4318,65.103,65.1594,5500.0
2012-12-20 12:30:00,69.28,69.54,69.28,69.54,2100.0,65.0748,65.3191,65.0748,65.3191,2100.0
2012-12-20 13:00:00,69.46,69.76,69.44,69.76,2900.0,65.2439,65.5257,65.2251,65.5257,2900.0
2012-12-20 13:30:00,69.74,69.75,69.38,69.59,6800.0,65.5069,65.5163,65.1688,65.366,6800.0
2012-12-20 14:00:00,69.62,69.74,69.37,69.39,6000.0,65.3942,65.5069,65.1594,65.1782,6000.0
2012-12-20 14:30:00,69.43,69.59,69.34,69.4,6800.0,65.2157,65.366,65.1312,65.1876,6800.0
2012-12-20 15:00:00,69.36,69.52,69.28,69.48,10900.0,65.15,65.3003,65.0748,65.2627,10900.0
2012-12-20 15:30:00,69.48,69.63,69.35,69.57,17600.0,65.2627,65.4036,65.1406,65.3472,17600.0
2012-12-21 09:30:00,68.93,69.03,68.75,69.0,64900.0,64.7461,64.84,64.577,64.8118,64900.0
2012-12-21 10:00:00,69.0,69.05,68.84,69.0,4800.0,64.8118,64.8588,64.6616,64.8118,4800.0
2012-12-21 10:30:00,68.99,69.0,68.85,68.88,2800.0,64.8024,64.8118,64.6709,64.6991,2800.0
2012-12-21 11:00:00,68.95,68.95,68.8,68.84,1300.0,64.7649,64.7649,64.624,64.6616,1300.0
2012-12-21 11:30:00,68.8,68.8,68.4,68.52,2700.0,64.624,64.624,64.2483,64.361,2700.0
2012-12-21 12:00:00,68.49,68.53,68.33,68.53,2000.0,64.3328,64.3704,64.1825,64.3704,2000.0
2012-12-21 12:30:00,68.56,68.73,68.55,68.73,1600.0,64.3985,64.5582,64.3892,64.5582,1600.0
2012-12-21 13:00:00,68.68,68.86,68.59,68.86,2500.0,64.5113,64.6803,64.4267,64.6803,2500.0
2012-12-21 13:30:00,68.75,68.94,68.75,68.79,1600.0,64.577,64.7555,64.577,64.6146,1600.0
2012-12-21 14:00:00,68.78,68.78,68.67,68.68,2200.0,64.6052,64.6052,64.5019,64.5113,2200.0
2012-12-21 14:30:00,68.69,68.84,68.62,68.78,4500.0,64.5207,64.6616,64.4549,64.6052,4500.0
2012-12-21 15:00:00,68.74,68.86,68.61,68.73,8500.0,64.5676,64.6803,64.4455,64.5582,8500.0
2012-12-21 15:30:00,68.73,68.88,68.04,68.2,40000.0,64.5582,64.6991,63.9101,64.0604,40000.0
2012-12-24 09:30:00,68.02,68.12,67.84,67.86,5000.0,63.8913,63.9853,63.7222,63.741,5000.0
2012-12-24 10:00:00,67.89,67.98,67.87,67.97,5300.0,63.7692,63.8538,63.7504,63.8444,5300.0
2012-12-24 10:30:00,68.0,68.05,67.87,67.87,5100.0,63.8725,63.9195,63.7504,63.7504,5100.0
2012-12-24 11:00:00,67.84,68.0,67.84,67.96,3800.0,63.7222,63.8725,63.7222,63.835,3800.0
2012-12-24 11:30:00,68.0,68.1,67.97,67.98,4300.0,63.8725,63.9665,63.8444,63.8538,4300.0
2012-12-24 12:00:00,67.98,68.1,67.97,68.01,3500.0,63.8538,63.9665,63.8444,63.8819,3500.0
2012-12-24 12:30:00,68.05,68.05,67.92,67.96,7100.0,63.9195,63.9195,63.7974,63.835,7100.0
2012-12-26 09:30:00,68.24,68.24,68.12,68.21,1400.0,64.098,64.098,63.9853,64.0698,1400.0
2012-12-26 10:00:00,68.19,68.38,68.16,68.29,8200.0,64.051,64.2295,64.0228,64.1449,8200.0
2012-12-26 10:30:00,68.2,68.2,67.91,67.93,2100.0,64.0604,64.0604,63.788,63.8068,2100.0
2012-12-26 11:00:00,67.87,67.88,67.57,67.8,4900.0,63.7504,63.7598,63.4686,63.6847,4900.0
2012-12-26 11:30:00,67.79,68.08,67.79,68.08,2300.0,63.6753,63.9477,63.6753,63.9477,2300.0
2012-12-26 12:00:00,68.04,68.04,67.8,67.81,2700.0,63.9101,63.9101,63.6847,63.6941,2700.0
2012-12-26 12:30:00,67.82,67.92,67.82,67.83,900.0,63.7035,63.7974,63.7035,63.7129,900.0
2012-12-26 13:00:00,67.83,68.02,67.66,67.99,8100.0,63.7129,63.8913,63.5532,63.8631,8100.0
2012-12-26 13:30:00,67.96,68.26,67.96,68.05,5300.0,63.835,64.1168,63.835,63.9195,5300.0
2012-12-26 14:00:00,68.09,68.17,67.9,67.9,6500.0,63.9571,64.0322,63.7786,63.7786,6500.0
2012-12-26 14:30:00,67.89,68.06,67.88,68.02,4400.0,63.7692,63.9289,63.7598,63.8913,4400.0
2012-12-26 15:00:00,68.11,68.22,68.02,68.13,4000.0,63.9759,64.0792,63.8913,63.9946,4000.0
2012-12-26 15:30:00,68.16,68.16,67.79,67.93,12700.0,64.0228,64.0228,63.6753,63.8068,12700.0
2012-12-27 09:30:00,67.86,68.01,67.78,67.97,2800.0,63.741,63.8819,63.6659,63.8444,2800.0
2012-12-27 10:00:00,67.78,67.78,67.14,67.17,3000.0,63.6659,63.6659,63.0647,63.0929,3000.0
2012-12-27 10:30:00,67.15,67.65,67.13,67.48,7500.0,63.0741,63.5438,63.0553,63.3841,7500.0
2012-12-27 11:00:00,67.39,67.6,67.14,67.28,6200.0,63.2996,63.4968,63.0647,63.1962,6200.0
2012-12-27 11:30:00,67.31,67.35,67.17,67.29,2600.0,63.2244,63.262,63.0929,63.2056,2600.0
2012-12-27 12:00:00,67.27,67.31,67.14,67.2,2900.0,63.1868,63.2244,63.0647,63.1211,2900.0
2012-12-27 12:30:00,67.2,67.2,66.85,66.93,4400.0,63.1211,63.1211,62.7923,62.8675,4400.0
2012-12-27 13:00:00,66.93,67.2,66.93,67.09,2600.0,62.8675,63.1211,62.8675,63.0178,2600.0
2012-12-27 13:30:00,67.17,67.2,66.97,67.01,3400.0,63.0929,63.1211,62.9051,62.9426,3400.0
2012-12-27 14:00:00,67.07,67.09,66.94,66.95,2500.0,62.999,63.0178,62.8769,62.8863,2500.0
2012-12-27 14:30:00,66.95,67.18,66.83,67.04,9200.0,62.8863,63.1023,62.7736,62.9708,9200.0
2012-12-27 15:00:00,67.03,67.25,67.02,67.22,12200.0,62.9614,63.1681,62.952,63.1399,12200.0
2012-12-27 15:30:00,67.22,67.61,66.92,67.09,36000.0,63.1399,63.5062,62.8581,63.0178,36000.0
2012-12-28 09:30:00,66.77,67.19,66.77,67.19,1900.0,62.7172,63.1117,62.7172,63.1117,1900.0
2012-12-28 10:00:00,67.25,67.48,66.93,67.02,11600.0,63.1681,63.3841,62.8675,62.952,11600.0
2012-12-28 10:30:00,67.12,67.27,67.07,67.15,11900.0,63.046,63.1868,62.999,63.0741,11900.0
2012-12-28 11:00:00,67.18,67.26,67.03,67.04,3600.0,63.1023,63.1775,62.9614,62.9708,3600.0
2012-12-28 11:30:00,67.04,67.11,67.0,67.03,2900.0,62.9708,63.0366,62.9332,62.9614,2900.0
2012-12-28 12:00:00,67.06,67.33,67.06,67.33,3600.0,62.9896,63.2432,62.9896,63.2432,3600.0
2012-12-28 12:30:00,67.3,67.36,67.03,67.11,6300.0,63.215,63.2714,62.9614,63.0366,6300.0
2012-12-28 13:00:00,67.15,67.26,67.03,67.03,7800.0,63.0741,63.1775,62.9614,62.9614,7800.0
2012-12-28 13:30:00,67.07,67.25,66.93,67.12,8500.0,62.999,63.1681,62.8675,63.046,8500.0
2012-12-28 14:00:00,67.17,67.39,67.17,67.39,9400.0,63.0929,63.2996,63.0929,63.2996,9400.0
2012-12-28 14:30:00,67.28,67.29,66.99,67.1,5200.0,63.1962,63.2056,62.9238,63.0272,5200.0
2012-12-28 15:00:00,67.08,67.24,67.0,67.05,14900.0,63.0084,63.1587,62.9332,62.9802,14900.0
2012-12-28 15:30:00,67.08,67.23,66.84,67.05,40200.0,63.0084,63.1493,62.7829,62.9802,40200.0
2012-12-31 09:30:00,67.15,67.55,67.04,67.54,8600.0,63.0741,63.4499,62.9708,63.4405,8600.0
2012-12-31 10:00:00,67.53,67.77,67.45,67.74,6400.0,63.4311,63.6565,63.3559,63.6283,6400.0
2012-12-31 10:30:00,67.72,67.82,67.51,67.63,3300.0,63.6095,63.7035,63.4123,63.525,3300.0
2012-12-31 11:00:00,67.64,68.1,67.64,67.97,8200.0,63.5344,63.9665,63.5344,63.8444,8200.0
2012-12-31 11:30:00,68.07,68.2,67.86,67.89,9700.0,63.9383,64.0604,63.741,63.7692,9700.0
2012-12-31 12:00:00,67.97,68.08,67.97,68.06,1400.0,63.8444,63.9477,63.8444,63.9289,1400.0
2012-12-31 12:30:00,68.1,68.41,68.04,68.06,4500.0,63.9665,64.2577,63.9101,63.9289,4500.0
2012-12-31 13:00:00,68.14,68.14,67.74,67.8,7000.0,64.004,64.004,63.6283,63.6847,7000.0
2012-12-31 13:30:00,67.88,67.93,67.49,67.81,3700.0,63.7598,63.8068,63.3935,63.6941,3700.0
2012-12-31 14:00:00,67.85,68.01,67.84,68.01,3000.0,63.7316,63.8819,63.7222,63.8819,3000.0
2012-12-31 14:30:00,67.96,68.23,67.86,68.17,4100.0,63.835,64.0886,63.741,64.0322,4100.0
2012-12-31 15:00:00,68.23,68.28,68.02,68.17,5700.0,64.0886,64.1355,63.8913,64.0322,5700.0
2012-12-31 15:30:00,68.09,68.7,68.09,68.55,28300.0,63.9571,64.53,63.9571,64.3892,28300.0
2013-01-02 09:30:00,69.79,70.13,68.98,70.09,30900.0,65.5539,65.8733,64.7931,65.8357,30900.0
2013-01-02 10:00:00,70.09,70.26,69.8,70.1,10300.0,65.8357,65.9954,65.5633,65.8451,10300.0
2013-01-02 10:30:00,70.11,70.38,70.09,70.18,7400.0,65.8545,66.1081,65.8357,65.9202,7400.0
2013-01-02 11:00:00,70.12,70.27,69.72,70.16,11200.0,65.8639,66.0048,65.4881,65.9014,11200.0
2013-01-02 11:30:00,70.16,70.21,69.96,69.96,8900.0,65.9014,65.9484,65.7136,65.7136,8900.0
2013-01-02 12:00:00,70.06,70.33,70.06,70.16,3800.0,65.8075,66.0611,65.8075,65.9014,3800.0
2013-01-02 12:30:00,70.11,70.27,70.1,70.23,3000.0,65.8545,66.0048,65.8451,65.9672,3000.0
2013-01-02 13:00:00,70.23,70.25,70.0,70.09,10000.0,65.9672,65.986,65.7511,65.8357,10000.0
2013-01-02 13:30:00,70.1,70.27,70.04,70.17,7000.0,65.8451,66.0048,65.7887,65.9108,7000.0
2013-01-02 14:00:00,70.15,70.29,69.97,70.06,9700.0,65.892,66.0235,65.723,65.8075,9700.0
2013-01-02 14:30:00,70.09,70.14,69.82,70.05,34900.0,65.8357,65.8826,65.5821,65.7981,34900.0
2013-01-02 15:00:00,70.05,70.67,70.05,70.55,14100.0,65.7981,66.3805,65.7981,66.2678,14100.0
2013-01-02 15:30:00,70.55,70.84,70.31,70.84,43600.0,66.2678,66.5402,66.0423,66.5402,43600.0
2013-01-03 09:30:00,70.78,71.03,70.73,70.9,6500.0,66.4838,66.7186,66.4368,66.5965,6500.0
2013-01-03 10:00:00,71.03,71.03,70.15,70.27,10700.0,66.7186,66.7186,65.892,66.0048,10700.0
2013-01-03 10:30:00,70.27,70.77,70.25,70.72,7700.0,66.0048,66.4744,65.986,66.4274,7700.0
2013-01-03 11:00:00,70.72,70.98,70.64,70.74,5300.0,66.4274,66.6717,66.3523,66.4462,5300.0
2013-01-03 11:30:00,70.8,71.1,70.71,70.98,4400.0,66.5026,66.7844,66.418,66.6717,4400.0
2013-01-03 12:00:00,70.98,71.14,70.88,70.99,6500.0,66.6717,66.8219,66.5777,66.681,6500.0
2013-01-03 12:30:00,71.0,71.0,70.85,70.91,3200.0,66.6904,66.6904,66.5495,66.6059,3200.0
2013-01-03 13:00:00,70.95,70.95,70.74,70.76,2500.0,66.6435,66.6435,66.4462,66.465,2500.0
2013-01-03 13:30:00,70.73,70.94,70.71,70.83,8000.0,66.4368,66.6341,66.418,66.5308,8000.0
2013-01-03 14:00:00,70.82,70.82,70.63,70.7,4500.0,66.5214,66.5214,66.3429,66.4087,4500.0
2013-01-03 14:30:00,70.74,70.79,70.43,70.59,5700.0,66.4462,66.4932,66.155,66.3053,5700.0
2013-01-03 15:00:00,70.6,70.76,70.52,70.52,6700.0,66.3147,66.465,66.2396,66.2396,6700.0
2013-01-03 15:30:00,70.47,70.7,70.16,70.31,20800.0,66.1926,66.4087,65.9014,66.0423,20800.0
2013-01-04 09:30:00,70.66,70.66,69.92,70.04,11400.0,66.3711,66.3711,65.676,65.7887,11400.0
2013-01-04 10:00:00,70.07,70.3,69.43,70.27,10200.0,65.8169,66.0329,65.2157,66.0048,10200.0
2013-01-04 10:30:00,70.3,70.54,70.24,70.54,2600.0,66.0329,66.2584,65.9766,66.2584,2600.0
2013-01-04 11:00:00,70.55,70.74,70.42,70.44,5100.0,66.2678,66.4462,66.1456,66.1644,5100.0
2013-01-04 11:30:00,70.44,70.89,70.43,70.72,5700.0,66.1644,66.5871,66.155,66.4274,5700.0
2013-01-04 12:00:00,70.67,70.71,70.58,70.58,700.0,66.3805,66.418,66.2959,66.2959,700.0
2013-01-04 12:30:00,70.59,70.59,70.51,70.56,900.0,66.3053,66.3053,66.2302,66.2771,900.0
2013-01-04 13:00:00,70.55,70.65,70.42,70.54,9500.0,66.2678,66.3617,66.1456,66.2584,9500.0
2013-01-04 13:30:00,70.6,70.81,70.47,70.81,15000.0,66.3147,66.512,66.1926,66.512,15000.0
2013-01-04 14:00:00,70.83,70.93,70.64,70.93,2900.0,66.5308,66.6247,66.3523,66.6247,2900.0
2013-01-04 14:30:00,70.84,70.96,70.72,70.8,3800.0,66.5402,66.6529,66.4274,66.5026,3800.0
2013-01-04 15:00:00,70.82,70.87,70.51,70.52,12400.0,66.5214,66.5683,66.2302,66.2396,12400.0
2013-01-04 15:30:00,70.55,70.74,70.51,70.62,70500.0,66.2678,66.4462,66.2302,66.3335,70500.0
2013-01-07 09:30:00,70.5,70.83,70.29,70.81,7300.0,66.2208,66.5308,66.0235,66.512,7300.0
2013-01-07 10:00:00,70.85,70.87,70.53,70.7,5700.0,66.5495,66.5683,66.249,66.4087,5700.0
2013-01-07 10:30:00,70.7,70.94,70.7,70.91,2700.0,66.4087,66.6341,66.4087,66.6059,2700.0
2013-01-07 11:00:00,71.03,71.11,70.76,70.99,15000.0,66.7186,66.7938,66.465,66.681,15000.0
2013-01-07 11:30:00,70.98,71.09,70.77,70.83,4900.0,66.6717,66.775,66.4744,66.5308,4900.0
2013-01-07 12:00:00,70.83,70.85,70.79,70.8,3200.0,66.5308,66.5495,66.4932,66.5026,3200.0
2013-01-07 12:30:00,70.86,70.92,70.77,70.83,5000.0,66.5589,66.6153,66.4744,66.5308,5000.0
2013-01-07 13:00:00,70.82,70.83,70.75,70.75,1100.0,66.5214,66.5308,66.4556,66.4556,1100.0
2013-01-07 13:30:00,70.79,71.24,70.79,71.14,6900.0,66.4932,66.9159,66.4932,66.8219,6900.0
2013-01-07 14:00:00,71.01,71.08,70.89,71.01,3800.0,66.6998,66.7656,66.5871,66.6998,3800.0
2013-01-07 14:30:00,71.0,71.29,70.95,71.26,9600.0,66.6904,66.9628,66.6435,66.9347,9600.0
2013-01-07 15:00:00,71.26,71.29,71.09,71.13,5000.0,66.9347,66.9628,66.775,66.8126,5000.0
2013-01-07 15:30:00,71.08,71.33,70.98,71.3,18700.0,66.7656,67.0004,66.6717,66.9722,18700.0
2013-01-08 09:30:00,71.25,71.25,70.76,71.06,15600.0,66.9253,66.9253,66.465,66.7468,15600.0
2013-01-08 10:00:00,71.05,71.17,70.86,71.0,8000.0,66.7374,66.8501,66.5589,66.6904,8000.0
2013-01-08 10:30:00,71.03,71.08,70.67,70.73,11100.0,66.7186,66.7656,66.3805,66.4368,11100.0
2013-01-08 11:00:00,70.79,71.22,70.79,71.22,10000.0,66.4932,66.8971,66.4932,66.8971,10000.0
2013-01-08 11:30:00,71.2,71.37,71.11,71.29,12800.0,66.8783,67.038,66.7938,66.9628,12800.0
2013-01-08 12:00:00,71.29,71.34,71.14,71.18,11700.0,66.9628,67.0098,66.8219,66.8595,11700.0
2013-01-08 12:30:00,71.2,71.35,71.15,71.27,9300.0,66.8783,67.0192,66.8313,66.9441,9300.0
2013-01-08 13:00:00,71.26,71.63,71.26,71.61,10700.0,66.9347,67.2822,66.9347,67.2634,10700.0
2013-01-08 13:30:00,71.59,71.83,71.59,71.81,13400.0,67.2446,67.4701,67.2446,67.4513,13400.0
2013-01-08 14:00:00,71.78,71.86,71.69,71.76,11800.0,67.4231,67.4982,67.3386,67.4043,11800.0
2013-01-08 14:30:00,71.76,71.82,71.53,71.78,12900.0,67.4043,67.4607,67.1883,67.4231,12900.0
2013-01-08 15:00:00,71.8,71.83,71.29,71.7,21700.0,67.4419,67.4701,66.9628,67.348,21700.0
2013-01-08 15:30:00,71.72,71.77,71.2,71.51,39000.0,67.3667,67.4137,66.8783,67.1695,39000.0
2013-01-09 09:30:00,71.46,71.61,70.85,70.89,5700.0,67.1225,67.2634,66.5495,66.5871,5700.0
2013-01-09 10:00:00,70.94,71.73,70.92,71.73,6100.0,66.6341,67.3761,66.6153,67.3761,6100.0
2013-01-09 10:30:00,71.69,71.94,71.64,71.85,5700.0,67.3386,67.5734,67.2916,67.4888,5700.0
2013-01-09 11:00:00,71.83,72.03,71.29,71.98,7700.0,67.4701,67.6579,66.9628,67.611,7700.0
2013-01-09 11:30:00,72.08,72.18,71.97,72.05,3700.0,67.7049,67.7988,67.6016,67.6767,3700.0
2013-01-09 12:00:00,72.05,72.13,71.28,71.31,8300.0,67.6767,67.7519,66.9534,66.9816,8300.0
2013-01-09 12:30:00,71.36,71.69,71.3,71.39,13800.0,67.0286,67.3386,66.9722,67.0568,13800.0
2013-01-09 13:00:00,71.42,71.47,71.23,71.32,5200.0,67.0849,67.1319,66.9065,66.991,5200.0
2013-01-09 13:30:00,71.43,71.73,71.36,71.56,42300.0,67.0943,67.3761,67.0286,67.2165,42300.0
2013-01-09 14:00:00,71.55,71.67,71.48,71.58,37200.0,67.2071,67.3198,67.1413,67.2352,37200.0
2013-01-09 14:30:00,71.62,71.82,71.33,71.47,7700.0,67.2728,67.4607,67.0004,67.1319,7700.0
2013-01-09 15:00:00,71.47,71.75,71.19,71.75,8700.0,67.1319,67.3949,66.8689,67.3949,8700.0
2013-01-09 15:30:00,71.77,71.8,71.5,71.74,24500.0,67.4137,67.4419,67.1601,67.3855,24500.0
2013-01-10 09:30:00,71.93,71.93,71.32,71.62,19700.0,67.564,67.564,66.991,67.2728,19700.0
2013-01-10 10:00:00,71.68,71.68,71.15,71.15,6500.0,67.3292,67.3292,66.8313,66.8313,6500.0
2013-01-10 10:30:00,71.03,71.31,70.91,71.3,8100.0,66.7186,66.9816,66.6059,66.9722,8100.0
2013-01-10 11:00:00,71.31,71.52,71.12,71.21,23100.0,66.9816,67.1789,66.8032,66.8877,23100.0
2013-01-10 11:30:00,71.22,71.48,71.22,71.48,2700.0,66.8971,67.1413,66.8971,67.1413,2700.0
2013-01-10 12:00:00,71.54,71.55,71.32,71.35,1600.0,67.1977,67.2071,66.991,67.0192,1600.0
2013-01-10 12:30:00,71.39,71.57,71.3,71.57,3300.0,67.0568,67.2258,66.9722,67.2258,3300.0
2013-01-10 13:00:00,71.49,71.49,71.24,71.28,5700.0,67.1507,67.1507,66.9159,66.9534,5700.0
2013-01-10 13:30:00,71.29,71.45,71.26,71.33,7800.0,66.9628,67.1131,66.9347,67.0004,7800.0
2013-01-10 14:00:00,71.34,71.56,71.33,71.5,22200.0,67.0098,67.2165,67.0004,67.1601,22200.0
2013-01-10 14:30:00,71.59,71.78,71.52,71.78,9700.0,67.2446,67.4231,67.1789,67.4231,9700.0
2013-01-10 15:00:00,71.77,71.89,71.69,71.89,9200.0,67.4137,67.5264,67.3386,67.5264,9200.0
2013-01-10 15:30:00,71.85,71.98,71.45,71.59,38100.0,67.4888,67.611,67.1131,67.2446,38100.0
2013-01-11 09:30:00,71.76,71.8,71.61,71.61,3600.0,67.4043,67.4419,67.2634,67.2634,3600.0
2013-01-11 10:00:00,71.6,71.64,71.3,71.46,5200.0,67.254,67.2916,66.9722,67.1225,5200.0
2013-01-11 10:30:00,71.53,71.53,71.42,71.48,3700.0,67.1883,67.1883,67.0849,67.1413,3700.0
2013-01-11 11:00:00,71.5,71.52,71.45,71.5,3100.0,67.1601,67.1789,67.1131,67.1601,3100.0
2013-01-11 11:30:00,71.42,71.52,71.37,71.52,4000.0,67.0849,67.1789,67.038,67.1789,4000.0
2013-01-11 12:00:00,71.49,71.52,71.46,71.52,3900.0,67.1507,67.1789,67.1225,67.1789,3900.0
2013-01-11 12:30:00,71.51,71.58,71.39,71.44,8200.0,67.1695,67.2352,67.0568,67.1037,8200.0
2013-01-11 13:00:00,71.43,71.46,71.37,71.46,2400.0,67.0943,67.1225,67.038,67.1225,2400.0
2013-01-11 13:30:00,71.46,71.72,71.46,71.5,12500.0,67.1225,67.3667,67.1225,67.1601,12500.0
2013-01-11 14:00:00,71.49,71.57,71.49,71.52,5400.0,67.1507,67.2258,67.1507,67.1789,5400.0
2013-01-11 14:30:00,71.53,71.56,71.47,71.52,6600.0,67.1883,67.2165,67.1319,67.1789,6600.0
2013-01-11 15:00:00,71.52,71.66,71.47,71.65,11300.0,67.1789,67.3104,67.1319,67.301,11300.0
2013-01-11 15:30:00,71.65,71.71,71.5,71.59,29500.0,67.301,67.3573,67.1601,67.2446,29500.0
2013-01-14 09:30:00,71.61,71.7,70.76,70.79,18000.0,67.2634,67.348,66.465,66.4932,18000.0
2013-01-14 10:00:00,70.82,71.34,70.77,71.34,6300.0,66.5214,67.0098,66.4744,67.0098,6300.0
2013-01-14 10:30:00,71.37,71.78,71.29,71.61,7200.0,67.038,67.4231,66.9628,67.2634,7200.0
2013-01-14 11:00:00,71.54,71.65,71.25,71.25,2600.0,67.1977,67.301,66.9253,66.9253,2600.0
2013-01-14 11:30:00,71.32,71.5,71.31,71.5,2300.0,66.991,67.1601,66.9816,67.1601,2300.0
2013-01-14 12:00:00,71.5,71.57,71.39,71.41,1600.0,67.1601,67.2258,67.0568,67.0756,1600.0
2013-01-14 12:30:00,71.41,71.54,71.36,71.45,2200.0,67.0756,67.1977,67.0286,67.1131,2200.0
2013-01-14 13:00:00,71.43,71.55,71.39,71.53,2000.0,67.0943,67.2071,67.0568,67.1883,2000.0
2013-01-14 13:30:00,71.48,71.62,71.4,71.56,2200.0,67.1413,67.2728,67.0662,67.2165,2200.0
2013-01-14 14:00:00,71.52,71.52,71.0,71.14,8700.0,67.1789,67.1789,66.6904,66.8219,8700.0
2013-01-14 14:30:00,71.14,71.24,70.94,71.03,7700.0,66.8219,66.9159,66.6341,66.7186,7700.0
2013-01-14 15:00:00,71.0,71.13,70.96,71.06,10900.0,66.6904,66.8126,66.6529,66.7468,10900.0
2013-01-14 15:30:00,71.08,71.25,70.89,71.25,16000.0,66.7656,66.9253,66.5871,66.9253,16000.0
2013-01-15 09:30:00,70.79,71.05,70.28,70.7,28000.0,66.4932,66.7374,66.0141,66.4087,28000.0
2013-01-15 10:00:00,70.73,71.34,70.73,71.2,3100.0,66.4368,67.0098,66.4368,66.8783,3100.0
2013-01-15 10:30:00,71.15,71.32,71.15,71.32,1600.0,66.8313,66.991,66.8313,66.991,1600.0
2013-01-15 11:00:00,71.32,71.45,71.27,71.39,2300.0,66.991,67.1131,66.9441,67.0568,2300.0
2013-01-15 11:30:00,71.39,71.39,71.13,71.2,3600.0,67.0568,67.0568,66.8126,66.8783,3600.0
2013-01-15 12:00:00,71.2,71.29,71.09,71.2,3600.0,66.8783,66.9628,66.775,66.8783,3600.0
2013-01-15 12:30:00,71.2,71.28,71.17,71.22,2000.0,66.8783,66.9534,66.8501,66.8971,2000.0
2013-01-15 13:00:00,71.22,71.25,71.14,71.18,3500.0,66.8971,66.9253,66.8219,66.8595,3500.0
2013-01-15 13:30:00,71.2,71.29,71.13,71.17,3300.0,66.8783,66.9628,66.8126,66.8501,3300.0
2013-01-15 14:00:00,71.27,71.27,71.11,71.19,700.0,66.9441,66.9441,66.7938,66.8689,700.0
2013-01-15 14:30:00,71.13,71.25,71.13,71.25,1300.0,66.8126,66.9253,66.8126,66.9253,1300.0
2013-01-15 15:00:00,71.33,71.5,71.28,71.45,7300.0,67.0004,67.1601,66.9534,67.1131,7300.0
2013-01-15 15:30:00,71.36,71.54,71.32,71.5,28900.0,67.0286,67.1977,66.991,67.1601,28900.0
2013-01-16 09:30:00,71.48,71.57,71.2,71.3,3200.0,67.1413,67.2258,66.8783,66.9722,3200.0
2013-01-16 10:00:00,71.31,71.31,71.21,71.22,1000.0,66.9816,66.9816,66.8877,66.8971,1000.0
2013-01-16 10:30:00,71.24,71.39,71.1,71.39,3300.0,66.9159,67.0568,66.7844,67.0568,3300.0
2013-01-16 11:00:00,71.3,71.34,71.16,71.16,4300.0,66.9722,67.0098,66.8407,66.8407,4300.0
2013-01-16 11:30:00,71.23,71.28,71.2,71.22,2900.0,66.9065,66.9534,66.8783,66.8971,2900.0
2013-01-16 12:00:00,71.29,71.44,71.27,71.29,1600.0,66.9628,67.1037,66.9441,66.9628,1600.0
2013-01-16 12:30:00,71.36,71.4,71.31,71.38,1000.0,67.0286,67.0662,66.9816,67.0474,1000.0
2013-01-16 13:00:00,71.39,71.44,71.36,71.36,800.0,67.0568,67.1037,67.0286,67.0286,800.0
2013-01-16 13:30:00,71.36,71.42,71.28,71.32,4000.0,67.0286,67.0849,66.9534,66.991,4000.0
2013-01-16 14:00:00,71.35,71.35,71.27,71.27,1400.0,67.0192,67.0192,66.9441,66.9441,1400.0
2013-01-16 14:30:00,71.33,71.35,71.28,71.32,3800.0,67.0004,67.0192,66.9534,66.991,3800.0
2013-01-16 15:00:00,71.33,71.35,71.2,71.2,9900.0,67.0004,67.0192,66.8783,66.8783,9900.0
2013-01-16 15:30:00,71.23,71.34,71.14,71.19,15100.0,66.9065,67.0098,66.8219,66.8689,15100.0
2013-01-17 09:30:00,71.45,71.7,71.39,71.67,8100.0,67.1131,67.348,67.0568,67.3198,8100.0
2013-01-17 10:00:00,71.57,71.7,71.5,71.64,6500.0,67.2258,67.348,67.1601,67.2916,6500.0
2013-01-17 10:30:00,71.66,71.66,71.57,71.59,3200.0,67.3104,67.3104,67.2258,67.2446,3200.0
2013-01-17 11:00:00,71.65,71.68,71.58,71.67,6100.0,67.301,67.3292,67.2352,67.3198,6100.0
2013-01-17 11:30:00,71.67,71.73,71.61,71.71,6000.0,67.3198,67.3761,67.2634,67.3573,6000.0
2013-01-17 12:00:00,71.69,71.81,71.67,71.77,1700.0,67.3386,67.4513,67.3198,67.4137,1700.0
2013-01-17 12:30:00,71.79,71.87,71.72,71.81,5700.0,67.4325,67.5076,67.3667,67.4513,5700.0
2013-01-17 13:00:00,71.83,71.92,71.74,71.77,4400.0,67.4701,67.5546,67.3855,67.4137,4400.0
2013-01-17 13:30:00,71.84,71.94,71.79,71.94,5400.0,67.4795,67.5734,67.4325,67.5734,5400.0
2013-01-17 14:00:00,71.95,72.21,71.87,72.18,11600.0,67.5828,67.827,67.5076,67.7988,11600.0
2013-01-17 14:30:00,72.13,72.31,72.12,72.12,9100.0,67.7519,67.9209,67.7425,67.7425,9100.0
2013-01-17 15:00:00,72.13,72.27,72.13,72.23,5200.0,67.7519,67.8834,67.7519,67.8458,5200.0
2013-01-17 15:30:00,72.28,72.38,72.01,72.19,22300.0,67.8927,67.9867,67.6391,67.8082,22300.0
2013-01-18 09:30:00,72.1,72.14,71.94,72.06,14200.0,67.7237,67.7612,67.5734,67.6861,14200.0
2013-01-18 10:00:00,72.06,72.3,71.53,71.62,8400.0,67.6861,67.9115,67.1883,67.2728,8400.0
2013-01-18 10:30:00,71.61,71.87,71.61,71.69,3300.0,67.2634,67.5076,67.2634,67.3386,3300.0
2013-01-18 11:00:00,71.68,71.76,71.66,71.72,2800.0,67.3292,67.4043,67.3104,67.3667,2800.0
2013-01-18 11:30:00,71.72,71.95,71.72,71.93,1200.0,67.3667,67.5828,67.3667,67.564,1200.0
2013-01-18 12:00:00,71.85,71.88,71.8,71.81,1300.0,67.4888,67.517,67.4419,67.4513,1300.0
2013-01-18 12:30:00,71.81,71.97,71.8,71.94,1700.0,67.4513,67.6016,67.4419,67.5734,1700.0
2013-01-18 13:00:00,72.01,72.17,72.01,72.09,1400.0,67.6391,67.7894,67.6391,67.7143,1400.0
2013-01-18 13:30:00,72.11,72.14,72.01,72.05,2200.0,67.7331,67.7612,67.6391,67.6767,2200.0
2013-01-18 14:00:00,72.01,72.25,72.01,72.13,16300.0,67.6391,67.8646,67.6391,67.7519,16300.0
2013-01-18 14:30:00,72.12,72.32,72.12,72.32,2700.0,67.7425,67.9303,67.7425,67.9303,2700.0
2013-01-18 15:00:00,72.37,72.42,72.23,72.4,2800.0,67.9773,68.0243,67.8458,68.0055,2800.0
2013-01-18 15:30:00,72.45,72.73,72.44,72.66,15900.0,68.0524,68.3154,68.043,68.2497,15900.0
2013-01-22 09:30:00,72.48,72.65,72.29,72.54,13500.0,68.0806,68.2403,67.9021,68.137,13500.0
2013-01-22 10:00:00,72.42,72.93,72.37,72.88,13400.0,68.0243,68.5033,67.9773,68.4563,13400.0
2013-01-22 10:30:00,72.88,73.0,72.66,72.75,14500.0,68.4563,68.569,68.2497,68.3342,14500.0
2013-01-22 11:00:00,72.74,72.78,72.73,72.76,500.0,68.3248,68.3624,68.3154,68.3436,500.0
2013-01-22 11:30:00,72.84,72.94,72.7,72.88,10800.0,68.4188,68.5127,68.2873,68.4563,10800.0
2013-01-22 12:00:00,73.03,73.3,73.02,73.2,2100.0,68.5972,68.8508,68.5878,68.7569,2100.0
2013-01-22 12:30:00,73.13,73.21,73.08,73.21,1000.0,68.6912,68.7663,68.6442,68.7663,1000.0
2013-01-22 13:00:00,73.22,73.38,73.15,73.32,4700.0,68.7757,68.926,68.7099,68.8696,4700.0
2013-01-22 13:30:00,73.33,73.48,73.18,73.35,16300.0,68.879,69.0199,68.7381,68.8978,16300.0
2013-01-22 14:00:00,73.4,73.55,73.21,73.53,13800.0,68.9448,69.0857,68.7663,69.0669,13800.0
2013-01-22 14:30:00,73.54,73.55,73.5,73.55,3900.0,69.0763,69.0857,69.0387,69.0857,3900.0
2013-01-22 15:00:00,73.58,73.59,73.43,73.53,5000.0,69.1138,69.1232,68.9729,69.0669,5000.0
2013-01-22 15:30:00,73.51,73.9,73.51,73.85,23600.0,69.0481,69.4144,69.0481,69.3675,23600.0
2013-01-23 09:30:00,74.04,74.04,72.99,73.19,9500.0,69.5459,69.5459,68.5597,68.7475,9500.0
2013-01-23 10:00:00,73.18,73.38,72.97,73.11,16700.0,68.7381,68.926,68.5409,68.6724,16700.0
2013-01-23 10:30:00,73.19,73.54,73.17,73.43,5400.0,68.7475,69.0763,68.7287,68.9729,5400.0
2013-01-23 11:00:00,73.55,73.75,73.43,73.61,6500.0,69.0857,69.2735,68.9729,69.142,6500.0
2013-01-23 11:30:00,73.64,73.72,73.4,73.67,9100.0,69.1702,69.2453,68.9448,69.1984,9100.0
2013-01-23 12:00:00,73.67,73.7,73.58,73.6,3900.0,69.1984,69.2266,69.1138,69.1326,3900.0
2013-01-23 12:30:00,73.65,73.92,73.6,73.89,7100.0,69.1796,69.4332,69.1326,69.405,7100.0
2013-01-23 13:00:00,73.74,73.83,73.71,73.72,1800.0,69.2641,69.3487,69.236,69.2453,1800.0
2013-01-23 13:30:00,73.7,73.84,73.59,73.62,5100.0,69.2266,69.3581,69.1232,69.1514,5100.0
2013-01-23 14:00:00,73.62,73.75,73.61,73.65,4500.0,69.1514,69.2735,69.142,69.1796,4500.0
2013-01-23 14:30:00,73.61,73.61,73.5,73.61,2900.0,69.142,69.142,69.0387,69.142,2900.0
2013-01-23 15:00:00,73.67,73.78,73.63,73.71,9800.0,69.1984,69.3017,69.1608,69.236,9800.0
2013-01-23 15:30:00,73.71,73.94,73.65,73.78,22100.0,69.236,69.452,69.1796,69.3017,22100.0
2013-01-24 09:30:00,73.87,74.74,73.49,74.5,8200.0,69.3862,70.2034,69.0293,69.978,8200.0
2013-01-24 10:00:00,74.52,74.64,74.11,74.29,43300.0,69.9968,70.1095,69.6117,69.7807,43300.0
2013-01-24 10:30:00,74.29,74.39,73.54,73.54,5500.0,69.7807,69.8747,69.0763,69.0763,5500.0
2013-01-24 11:00:00,73.52,74.4,73.51,74.37,9400.0,69.0575,69.8841,69.0481,69.8559,9400.0
2013-01-24 11:30:00,74.39,74.46,74.33,74.46,2700.0,69.8747,69.9404,69.8183,69.9404,2700.0
2013-01-24 12:00:00,74.41,74.56,74.3,74.47,5700.0,69.8935,70.0344,69.7901,69.9498,5700.0
2013-01-24 12:30:00,74.35,74.35,73.86,73.87,3300.0,69.8371,69.8371,69.3768,69.3862,3300.0
2013-01-24 13:00:00,73.89,74.4,73.77,74.4,14400.0,69.405,69.8841,69.2923,69.8841,14400.0
2013-01-24 13:30:00,74.28,74.35,74.11,74.14,4700.0,69.7714,69.8371,69.6117,69.6399,4700.0
2013-01-24 14:00:00,74.16,74.22,74.03,74.06,7000.0,69.6586,69.715,69.5365,69.5647,7000.0
2013-01-24 14:30:00,74.14,74.31,73.97,73.97,5300.0,69.6399,69.7995,69.4802,69.4802,5300.0
2013-01-24 15:00:00,74.01,74.15,73.95,74.03,4800.0,69.5177,69.6492,69.4614,69.5365,4800.0
2013-01-24 15:30:00,74.01,74.23,73.88,74.13,17500.0,69.5177,69.7244,69.3956,69.6305,17500.0
2013-01-25 09:30:00,74.35,74.46,74.03,74.28,7600.0,69.8371,69.9404,69.5365,69.7714,7600.0
2013-01-25 10:00:00,74.26,74.43,74.26,74.26,11300.0,69.7526,69.9122,69.7526,69.7526,11300.0
2013-01-25 10:30:00,74.34,74.47,74.31,74.33,1600.0,69.8277,69.9498,69.7995,69.8183,1600.0
2013-01-25 11:00:00,74.37,74.59,74.29,74.42,5800.0,69.8559,70.0625,69.7807,69.9029,5800.0
2013-01-25 11:30:00,74.42,74.81,74.37,74.68,14200.0,69.9029,70.2692,69.8559,70.1471,14200.0
2013-01-25 12:00:00,74.75,74.75,74.6,74.68,7600.0,70.2128,70.2128,70.0719,70.1471,7600.0
2013-01-25 12:30:00,74.73,74.81,74.6,74.79,17700.0,70.194,70.2692,70.0719,70.2504,17700.0
2013-01-25 13:00:00,74.76,74.77,74.61,74.69,8500.0,70.2222,70.2316,70.0813,70.1565,8500.0
2013-01-25 13:30:00,74.69,74.88,74.69,74.79,7200.0,70.1565,70.3349,70.1565,70.2504,7200.0
2013-01-25 14:00:00,74.81,74.92,74.68,74.88,4000.0,70.2692,70.3725,70.1471,70.3349,4000.0
2013-01-25 14:30:00,74.92,74.99,74.74,74.74,15500.0,70.3725,70.4383,70.2034,70.2034,15500.0
2013-01-25 15:00:00,74.8,74.88,74.7,74.8,6300.0,70.2598,70.3349,70.1659,70.2598,6300.0
2013-01-25 15:30:00,74.85,75.01,74.67,75.0,21700.0,70.3068,70.457,70.1377,70.4477,21700.0
2013-01-28 09:30:00,74.87,75.14,74.87,75.05,13300.0,70.3255,70.5792,70.3255,70.4946,13300.0
2013-01-28 10:00:00,75.05,75.11,75.0,75.1,3800.0,70.4946,70.551,70.4477,70.5416,3800.0
2013-01-28 10:30:00,75.09,75.09,74.93,75.05,1600.0,70.5322,70.5322,70.3819,70.4946,1600.0
2013-01-28 11:00:00,75.04,75.1,74.91,75.01,26700.0,70.4852,70.5416,70.3631,70.457,26700.0
2013-01-28 11:30:00,75.01,75.05,74.98,74.98,3200.0,70.457,70.4946,70.4289,70.4289,3200.0
2013-01-28 12:00:00,74.98,75.1,74.88,75.08,6800.0,70.4289,70.5416,70.3349,70.5228,6800.0
2013-01-28 12:30:00,75.09,75.1,75.02,75.06,3000.0,70.5322,70.5416,70.4664,70.504,3000.0
2013-01-28 13:00:00,75.09,75.17,75.03,75.13,3000.0,70.5322,70.6073,70.4758,70.5698,3000.0
2013-01-28 13:30:00,75.06,75.46,75.04,75.46,4900.0,70.504,70.8797,70.4852,70.8797,4900.0
2013-01-28 14:00:00,75.44,75.47,75.24,75.33,7200.0,70.8609,70.8891,70.6731,70.7576,7200.0
2013-01-28 14:30:00,75.32,75.33,75.07,75.2,14000.0,70.7482,70.7576,70.5134,70.6355,14000.0
2013-01-28 15:00:00,75.16,75.25,75.03,75.22,8300.0,70.5979,70.6825,70.4758,70.6543,8300.0
2013-01-28 15:30:00,75.19,75.36,75.09,75.26,31100.0,70.6261,70.7858,70.5322,70.6919,31100.0
2013-01-29 09:30:00,75.02,75.47,75.02,75.38,13900.0,70.4664,70.8891,70.4664,70.8046,13900.0
2013-01-29 10:00:00,75.33,75.52,75.05,75.5,8100.0,70.7576,70.9361,70.4946,70.9173,8100.0
2013-01-29 10:30:00,75.48,75.48,75.04,75.3,9200.0,70.8985,70.8985,70.4852,70.7294,9200.0
2013-01-29 11:00:00,75.25,75.44,75.15,75.44,11400.0,70.6825,70.8609,70.5885,70.8609,11400.0
2013-01-29 11:30:00,75.45,75.49,75.35,75.44,4500.0,70.8703,70.9079,70.7764,70.8609,4500.0
2013-01-29 12:00:00,75.44,75.5,75.29,75.36,1700.0,70.8609,70.9173,70.72,70.7858,1700.0
2013-01-29 12:30:00,75.36,75.42,75.3,75.42,3700.0,70.7858,70.8422,70.7294,70.8422,3700.0
2013-01-29 13:00:00,75.48,75.48,75.27,75.4,3800.0,70.8985,70.8985,70.7013,70.8234,3800.0
2013-01-29 13:30:00,75.4,75.6,75.4,75.52,3500.0,70.8234,71.0112,70.8234,70.9361,3500.0
2013-01-29 14:00:00,75.5,75.51,75.27,75.38,10700.0,70.9173,70.9267,70.7013,70.8046,10700.0
2013-01-29 14:30:00,75.4,75.48,75.34,75.4,6000.0,70.8234,70.8985,70.767,70.8234,6000.0
2013-01-29 15:00:00,75.41,75.43,75.3,75.41,4200.0,70.8328,70.8516,70.7294,70.8328,4200.0
2013-01-29 15:30:00,75.36,75.72,75.36,75.69,20500.0,70.7858,71.1239,70.7858,71.0958,20500.0
2013-01-30 09:30:00,75.45,75.71,75.36,75.7,5900.0,70.8703,71.1146,70.7858,71.1052,5900.0
2013-01-30 10:00:00,75.72,75.91,75.56,75.71,15000.0,71.1239,71.3024,70.9737,71.1146,15000.0
2013-01-30 10:30:00,75.74,76.26,75.58,76.0,22400.0,71.1427,71.6312,70.9924,71.387,22400.0
2013-01-30 11:00:00,75.95,76.16,75.5,75.62,14600.0,71.34,71.5372,70.9173,71.03,14600.0
2013-01-30 11:30:00,75.62,75.76,75.56,75.6,7900.0,71.03,71.1615,70.9737,71.0112,7900.0
2013-01-30 12:00:00,75.68,75.92,75.68,75.75,7600.0,71.0864,71.3118,71.0864,71.1521,7600.0
2013-01-30 12:30:00,75.84,76.02,75.75,75.86,7800.0,71.2367,71.4057,71.1521,71.2555,7800.0
2013-01-30 13:00:00,75.9,75.97,75.71,75.92,5800.0,71.293,71.3588,71.1146,71.3118,5800.0
2013-01-30 13:30:00,75.93,76.0,75.79,75.86,18700.0,71.3212,71.387,71.1897,71.2555,18700.0
2013-01-30 14:00:00,75.87,75.87,75.62,75.72,5600.0,71.2648,71.2648,71.03,71.1239,5600.0
2013-01-30 14:30:00,75.73,75.73,75.43,75.44,5700.0,71.1333,71.1333,70.8516,70.8609,5700.0
2013-01-30 15:00:00,75.52,75.6,75.31,75.55,11300.0,70.9361,71.0112,70.7388,70.9643,11300.0
2013-01-30 15:30:00,75.47,75.67,75.35,75.54,18200.0,70.8891,71.077,70.7764,70.9549,18200.0
2013-01-31 09:30:00,75.86,75.86,75.32,75.55,12100.0,71.2555,71.2555,70.7482,70.9643,12100.0
2013-01-31 10:00:00,75.6,75.75,75.35,75.72,13200.0,71.0112,71.1521,70.7764,71.1239,13200.0
2013-01-31 10:30:00,75.72,75.8,75.51,75.58,7200.0,71.1239,71.1991,70.9267,70.9924,7200.0
2013-01-31 11:00:00,75.58,75.6,75.35,75.47,3900.0,70.9924,71.0112,70.7764,70.8891,3900.0
2013-01-31 11:30:00,75.48,75.5,75.33,75.33,1500.0,70.8985,70.9173,70.7576,70.7576,1500.0
2013-01-31 12:00:00,75.41,75.52,75.41,75.5,2100.0,70.8328,70.9361,70.8328,70.9173,2100.0
2013-01-31 12:30:00,75.4,75.56,75.4,75.46,3700.0,70.8234,70.9737,70.8234,70.8797,3700.0
2013-01-31 13:00:00,75.44,75.48,75.34,75.37,1700.0,70.8609,70.8985,70.767,70.7952,1700.0
2013-01-31 13:30:00,75.41,75.55,75.41,75.55,2300.0,70.8328,70.9643,70.8328,70.9643,2300.0
2013-01-31 14:00:00,75.48,75.54,75.38,75.46,10200.0,70.8985,70.9549,70.8046,70.8797,10200.0
2013-01-31 14:30:00,75.42,75.67,75.38,75.66,9600.0,70.8422,71.077,70.8046,71.0676,9600.0
2013-01-31 15:00:00,75.62,75.75,75.47,75.5,10600.0,71.03,71.1521,70.8891,70.9173,10600.0
2013-01-31 15:30:00,75.5,75.7,75.4,75.56,24700.0,70.9173,71.1052,70.8234,70.9737,24700.0
2013-02-01 09:30:00,75.82,75.82,75.5,75.58,5800.0,71.2179,71.2179,70.9173,70.9924,5800.0
2013-02-01 10:00:00,75.67,75.79,75.38,75.42,3000.0,71.077,71.1897,70.8046,70.8422,3000.0
2013-02-01 10:30:00,75.38,75.75,75.28,75.5,8000.0,70.8046,71.1521,70.7107,70.9173,8000.0
2013-02-01 11:00:00,75.48,75.72,75.48,75.57,1700.0,70.8985,71.1239,70.8985,70.9831,1700.0
2013-02-01 11:30:00,75.57,75.61,75.35,75.51,5500.0,70.9831,71.0206,70.7764,70.9267,5500.0
2013-02-01 12:00:00,75.47,75.69,75.47,75.61,3700.0,70.8891,71.0958,70.8891,71.0206,3700.0
2013-02-01 12:30:00,75.65,75.78,75.52,75.73,4300.0,71.0582,71.1803,70.9361,71.1333,4300.0
2013-02-01 13:00:00,75.68,75.72,75.57,75.67,3100.0,71.0864,71.1239,70.9831,71.077,3100.0
2013-02-01 13:30:00,75.72,75.72,75.54,75.55,4800.0,71.1239,71.1239,70.9549,70.9643,4800.0
2013-02-01 14:00:00,75.64,75.69,75.43,75.43,2600.0,71.0488,71.0958,70.8516,70.8516,2600.0
2013-02-01 14:30:00,75.5,75.74,75.5,75.66,5400.0,70.9173,71.1427,70.9173,71.0676,5400.0
2013-02-01 15:00:00,75.62,75.66,75.48,75.58,10500.0,71.03,71.0676,70.8985,70.9924,10500.0
2013-02-01 15:30:00,75.58,75.88,75.58,75.71,18400.0,70.9924,71.2742,70.9924,71.1146,18400.0
2013-02-04 09:30:00,75.25,75.51,75.25,75.4,2600.0,70.6825,70.9267,70.6825,70.8234,2600.0
2013-02-04 10:00:00,75.43,75.61,75.22,75.48,5000.0,70.8516,71.0206,70.6543,70.8985,5000.0
2013-02-04 10:30:00,75.47,75.54,75.28,75.29,3700.0,70.8891,70.9549,70.7107,70.72,3700.0
2013-02-04 11:00:00,75.24,75.25,75.02,75.02,2800.0,70.6731,70.6825,70.4664,70.4664,2800.0
2013-02-04 11:30:00,75.06,75.06,74.78,74.89,6400.0,70.504,70.504,70.241,70.3443,6400.0
2013-02-04 12:00:00,74.91,75.01,74.76,74.89,3700.0,70.3631,70.457,70.2222,70.3443,3700.0
2013-02-04 12:30:00,74.99,75.07,74.96,75.02,800.0,70.4383,70.5134,70.4101,70.4664,800.0
2013-02-04 13:00:00,74.95,75.06,74.8,74.91,5300.0,70.4007,70.504,70.2598,70.3631,5300.0
2013-02-04 13:30:00,74.93,74.95,74.65,74.83,5700.0,70.3819,70.4007,70.1189,70.288,5700.0
2013-02-04 14:00:00,74.83,74.86,74.78,74.8,1100.0,70.288,70.3161,70.241,70.2598,1100.0
2013-02-04 14:30:00,74.86,74.86,74.79,74.8,1500.0,70.3161,70.3161,70.2504,70.2598,1500.0
2013-02-04 15:00:00,74.86,74.87,74.72,74.81,7300.0,70.3161,70.3255,70.1846,70.2692,7300.0
2013-02-04 15:30:00,74.8,74.97,74.75,74.8,21900.0,70.2598,70.4195,70.2128,70.2598,21900.0
2013-02-05 09:30:00,75.29,75.73,75.06,75.48,5900.0,70.72,71.1333,70.504,70.8985,5900.0
2013-02-05 10:00:00,75.33,75.71,75.16,75.68,10400.0,70.7576,71.1146,70.5979,71.0864,10400.0
2013-02-05 10:30:00,75.76,75.84,75.67,75.69,2700.0,71.1615,71.2367,71.077,71.0958,2700.0
2013-02-05 11:00:00,75.61,75.66,75.51,75.58,1400.0,71.0206,71.0676,70.9267,70.9924,1400.0
2013-02-05 11:30:00,75.47,75.63,75.47,75.62,800.0,70.8891,71.0394,70.8891,71.03,800.0
2013-02-05 12:00:00,75.55,75.74,75.55,75.7,1600.0,70.9643,71.1427,70.9643,71.1052,1600.0
2013-02-05 12:30:00,75.74,75.81,75.69,75.71,1600.0,71.1427,71.2085,71.0958,71.1146,1600.0
2013-02-05 13:00:00,75.84,75.95,75.76,75.9,1500.0,71.2367,71.34,71.1615,71.293,1500.0
2013-02-05 13:30:00,75.95,76.02,75.7,75.7,6300.0,71.34,71.4057,71.1052,71.1052,6300.0
2013-02-05 14:00:00,75.65,75.7,75.52,75.52,4800.0,71.0582,71.1052,70.9361,70.9361,4800.0
2013-02-05 14:30:00,75.54,75.64,75.54,75.64,1100.0,70.9549,71.0488,70.9549,71.0488,1100.0
2013-02-05 15:00:00,75.62,75.64,75.49,75.57,6900.0,71.03,71.0488,70.9079,70.9831,6900.0
2013-02-05 15:30:00,75.7,75.78,75.53,75.68,15100.0,71.1052,71.1803,70.9455,71.0864,15100.0
2013-02-06 09:30:00,75.24,75.68,75.24,75.6,1400.0,70.6731,71.0864,70.6731,71.0112,1400.0
2013-02-06 10:00:00,75.62,75.62,75.15,75.15,5400.0,71.03,71.03,70.5885,70.5885,5400.0
2013-02-06 10:30:00,75.25,75.26,75.09,75.14,2500.0,70.6825,70.6919,70.5322,70.5792,2500.0
2013-02-06 11:00:00,75.11,75.21,75.06,75.15,4800.0,70.551,70.6449,70.504,70.5885,4800.0
2013-02-06 11:30:00,75.21,75.21,75.08,75.12,2000.0,70.6449,70.6449,70.5228,70.5604,2000.0
2013-02-06 12:00:00,75.15,75.4,75.12,75.19,4700.0,70.5885,70.8234,70.5604,70.6261,4700.0
2013-02-06 12:30:00,75.17,75.29,75.09,75.13,7300.0,70.6073,70.72,70.5322,70.5698,7300.0
2013-02-06 13:00:00,75.1,75.18,75.05,75.06,3700.0,70.5416,70.6167,70.4946,70.504,3700.0
2013-02-06 13:30:00,75.15,75.15,75.11,75.15,900.0,70.5885,70.5885,70.551,70.5885,900.0
2013-02-06 14:00:00,75.16,75.2,75.1,75.19,1400.0,70.5979,70.6355,70.5416,70.6261,1400.0
2013-02-06 14:30:00,75.19,75.29,75.18,75.21,16900.0,70.6261,70.72,70.6167,70.6449,16900.0
2013-02-06 15:00:00,75.28,75.37,75.23,75.37,5800.0,70.7107,70.7952,70.6637,70.7952,5800.0
2013-02-06 15:30:00,75.45,75.76,75.36,75.68,9700.0,70.8703,71.1615,70.7858,71.0864,9700.0
2013-02-07 09:30:00,75.5,75.92,75.35,75.62,6700.0,70.9173,71.3118,70.7764,71.03,6700.0
2013-02-07 10:00:00,75.65,75.65,75.21,75.21,4300.0,71.0582,71.0582,70.6449,70.6449,4300.0
2013-02-07 10:30:00,75.1,75.25,75.1,75.19,2500.0,70.5416,70.6825,70.5416,70.6261,2500.0
2013-02-07 11:00:00,75.25,75.46,75.17,75.17,4400.0,70.6825,70.8797,70.6073,70.6073,4400.0
2013-02-07 11:30:00,75.16,75.27,75.12,75.2,4900.0,70.5979,70.7013,70.5604,70.6355,4900.0
2013-02-07 12:00:00,75.26,75.65,75.23,75.65,14600.0,70.6919,71.0582,70.6637,71.0582,14600.0
2013-02-07 12:30:00,75.75,75.8,75.35,75.4,7000.0,71.1521,71.1991,70.7764,70.8234,7000.0
2013-02-07 13:00:00,75.41,75.45,75.01,75.37,13100.0,70.8328,70.8703,70.457,70.7952,13100.0
2013-02-07 13:30:00,75.36,75.59,75.36,75.42,3300.0,70.7858,71.0018,70.7858,70.8422,3300.0
2013-02-07 14:00:00,75.43,75.5,75.34,75.48,8600.0,70.8516,70.9173,70.767,70.8985,8600.0
2013-02-07 14:30:00,75.46,75.5,75.37,75.45,10300.0,70.8797,70.9173,70.7952,70.8703,10300.0
2013-02-07 15:00:00,75.43,75.54,75.36,75.46,6200.0,70.8516,70.9549,70.7858,70.8797,6200.0
2013-02-07 15:30:00,75.5,75.58,75.39,75.5,14900.0,70.9173,70.9924,70.814,70.9173,14900.0
2013-02-08 09:30:00,75.52,75.52,75.35,75.5,5800.0,70.9361,70.9361,70.7764,70.9173,5800.0
2013-02-08 10:00:00,75.5,75.5,75.45,75.45,9300.0,70.9173,70.9173,70.8703,70.8703,9300.0
2013-02-08 10:30:00,75.5,75.55,75.41,75.51,4600.0,70.9173,70.9643,70.8328,70.9267,4600.0
2013-02-08 11:00:00,75.6,75.6,75.58,75.58,3100.0,71.0112,71.0112,70.9924,70.9924,3100.0
2013-02-08 11:30:00,75.6,75.86,75.59,75.85,2500.0,71.0112,71.2555,71.0018,71.2461,2500.0
2013-02-08 12:00:00,75.95,75.95,75.86,75.91,1300.0,71.34,71.34,71.2555,71.3024,1300.0
2013-02-08 12:30:00,75.86,75.91,75.72,75.72,4100.0,71.2555,71.3024,71.1239,71.1239,4100.0
2013-02-08 13:00:00,75.79,75.8,75.71,75.76,2900.0,71.1897,71.1991,71.1146,71.1615,2900.0
2013-02-08 13:30:00,75.72,75.72,75.61,75.7,3700.0,71.1239,71.1239,71.0206,71.1052,3700.0
2013-02-08 14:00:00,75.7,75.77,75.69,75.77,1300.0,71.1052,71.1709,71.0958,71.1709,1300.0
2013-02-08 14:30:00,75.73,75.8,75.72,75.79,4900.0,71.1333,71.1991,71.1239,71.1897,4900.0
2013-02-08 15:00:00,75.74,75.8,75.7,75.8,1900.0,71.1427,71.1991,71.1052,71.1991,1900.0
2013-02-08 15:30:00,75.76,75.8,75.64,75.71,22300.0,71.1615,71.1991,71.0488,71.1146,22300.0
2013-02-11 09:30:00,75.75,75.8,75.55,75.57,2400.0,71.1521,71.1991,70.9643,70.9831,2400.0
2013-02-11 10:00:00,75.59,75.71,75.19,75.38,5800.0,71.0018,71.1146,70.6261,70.8046,5800.0
2013-02-11 10:30:00,75.47,75.47,75.44,75.47,700.0,70.8891,70.8891,70.8609,70.8891,700.0
2013-02-11 11:00:00,75.4,75.58,75.4,75.58,500.0,70.8234,70.9924,70.8234,70.9924,500.0
2013-02-11 11:30:00,75.56,75.65,75.56,75.64,2400.0,70.9737,71.0582,70.9737,71.0488,2400.0
2013-02-11 12:00:00,75.54,75.61,75.52,75.52,700.0,70.9549,71.0206,70.9361,70.9361,700.0
2013-02-11 12:30:00,75.56,75.69,75.53,75.69,4600.0,70.9737,71.0958,70.9455,71.0958,4600.0
2013-02-11 13:00:00,75.69,75.88,75.69,75.86,3000.0,71.0958,71.2742,71.0958,71.2555,3000.0
2013-02-11 13:30:00,75.83,75.83,75.78,75.79,700.0,71.2273,71.2273,71.1803,71.1897,700.0
2013-02-11 14:00:00,75.82,75.97,75.8,75.8,2500.0,71.2179,71.3588,71.1991,71.1991,2500.0
2013-02-11 14:30:00,75.77,75.91,75.77,75.81,1700.0,71.1709,71.3024,71.1709,71.2085,1700.0
2013-02-11 15:00:00,75.84,75.84,75.7,75.76,12900.0,71.2367,71.2367,71.1052,71.1615,12900.0
2013-02-11 15:30:00,75.76,76.08,75.7,76.08,10500.0,71.1615,71.4621,71.1052,71.4621,10500.0
2013-02-12 09:30:00,75.99,76.0,75.85,75.85,1800.0,71.3776,71.387,71.2461,71.2461,1800.0
2013-02-12 10:00:00,75.99,76.17,75.57,75.57,12800.0,71.3776,71.5466,70.9831,70.9831,12800.0
2013-02-12 10:30:00,75.52,75.9,75.52,75.8,6600.0,70.9361,71.293,70.9361,71.1991,6600.0
2013-02-12 11:00:00,75.8,75.85,75.58,75.58,3200.0,71.1991,71.2461,70.9924,70.9924,3200.0
2013-02-12 11:30:00,75.61,75.73,75.58,75.68,2600.0,71.0206,71.1333,70.9924,71.0864,2600.0
2013-02-12 12:00:00,75.67,75.77,75.61,75.7,10800.0,71.077,71.1709,71.0206,71.1052,10800.0
2013-02-12 12:30:00,75.7,75.75,75.62,75.65,2700.0,71.1052,71.1521,71.03,71.0582,2700.0
2013-02-12 13:00:00,75.65,75.75,75.65,75.75,2900.0,71.0582,71.1521,71.0582,71.1521,2900.0
2013-02-12 13:30:00,75.7,75.75,75.65,75.75,2000.0,71.1052,71.1521,71.0582,71.1521,2000.0
2013-02-12 14:00:00,75.77,75.77,75.6,75.71,3200.0,71.1709,71.1709,71.0112,71.1146,3200.0
2013-02-12 14:30:00,75.68,75.8,75.68,75.71,5700.0,71.0864,71.1991,71.0864,71.1146,5700.0
2013-02-12 15:00:00,75.64,75.86,75.64,75.72,6300.0,71.0488,71.2555,71.0488,71.1239,6300.0
2013-02-12 15:30:00,75.74,75.86,75.59,75.65,21600.0,71.1427,71.2555,71.0018,71.0582,21600.0
2013-02-13 09:30:00,75.8,75.8,75.68,75.7,4200.0,71.1991,71.1991,71.0864,71.1052,4200.0
2013-02-13 10:00:00,75.79,76.26,75.65,76.02,21300.0,71.1897,71.6312,71.0582,71.4057,21300.0
2013-02-13 10:30:00,76.0,76.05,75.74,75.83,15300.0,71.387,71.4339,71.1427,71.2273,15300.0
2013-02-13 11:00:00,75.85,76.16,75.85,75.87,7100.0,71.2461,71.5372,71.2461,71.2648,7100.0
2013-02-13 11:30:00,75.85,75.93,75.77,75.9,5100.0,71.2461,71.3212,71.1709,71.293,5100.0
2013-02-13 12:00:00,75.92,76.0,75.77,75.77,5400.0,71.3118,71.387,71.1709,71.1709,5400.0
2013-02-13 12:30:00,75.85,75.89,75.76,75.76,4000.0,71.2461,71.2836,71.1615,71.1615,4000.0
2013-02-13 13:00:00,75.76,75.88,75.76,75.86,3600.0,71.1615,71.2742,71.1615,71.2555,3600.0
2013-02-13 13:30:00,75.89,75.94,75.83,75.85,4500.0,71.2836,71.3306,71.2273,71.2461,4500.0
2013-02-13 14:00:00,75.92,76.01,75.83,75.87,5600.0,71.3118,71.3963,71.2273,71.2648,5600.0
2013-02-13 14:30:00,75.91,75.99,75.71,75.8,13800.0,71.3024,71.3776,71.1146,71.1991,13800.0
2013-02-13 15:00:00,75.88,76.2,75.83,75.93,15800.0,71.2742,71.5748,71.2273,71.3212,15800.0
2013-02-13 15:30:00,75.98,76.27,75.92,76.24,27600.0,71.3682,71.6406,71.3118,71.6124,27600.0
2013-02-14 09:30:00,75.82,77.55,75.81,77.28,23000.0,71.2179,72.8429,71.2085,72.5893,23000.0
2013-02-14 10:00:00,77.29,77.42,76.82,77.0,8300.0,72.5987,72.7208,72.1572,72.3263,8300.0
2013-02-14 10:30:00,77.0,77.0,76.76,76.9,7500.0,72.3263,72.3263,72.1008,72.2323,7500.0
2013-02-14 11:00:00,76.9,76.99,76.9,76.96,2600.0,72.2323,72.3169,72.2323,72.2887,2600.0
2013-02-14 11:30:00,76.94,76.99,76.82,76.93,6400.0,72.2699,72.3169,72.1572,72.2605,6400.0
2013-02-14 12:00:00,76.94,77.0,76.82,76.96,1500.0,72.2699,72.3263,72.1572,72.2887,1500.0
2013-02-14 12:30:00,76.91,77.0,76.88,76.93,2800.0,72.2417,72.3263,72.2135,72.2605,2800.0
2013-02-14 13:00:00,77.0,77.0,76.83,76.85,4100.0,72.3263,72.3263,72.1666,72.1854,4100.0
2013-02-14 13:30:00,76.81,77.02,76.75,77.02,3300.0,72.1478,72.345,72.0914,72.345,3300.0
2013-02-14 14:00:00,76.99,76.99,76.87,76.93,4000.0,72.3169,72.3169,72.2041,72.2605,4000.0
2013-02-14 14:30:00,76.95,76.98,76.84,76.88,5300.0,72.2793,72.3075,72.176,72.2135,5300.0
2013-02-14 15:00:00,76.87,77.06,76.62,76.83,34600.0,72.2041,72.3826,71.9693,72.1666,34600.0
2013-02-14 15:30:00,76.82,77.05,76.74,76.77,38200.0,72.1572,72.3732,72.082,72.1102,38200.0
2013-02-15 09:30:00,76.97,76.97,76.16,76.17,19700.0,72.2981,72.2981,71.5372,71.5466,19700.0
2013-02-15 10:00:00,76.25,76.71,76.12,76.71,4900.0,71.6218,72.0539,71.4997,72.0539,4900.0
2013-02-15 10:30:00,76.65,76.79,76.61,76.79,5300.0,71.9975,72.129,71.9599,72.129,5300.0
2013-02-15 11:00:00,76.76,76.82,76.67,76.67,3200.0,72.1008,72.1572,72.0163,72.0163,3200.0
2013-02-15 11:30:00,76.62,76.65,76.5,76.5,2200.0,71.9693,71.9975,71.8566,71.8566,2200.0
2013-02-15 12:00:00,76.55,76.55,76.27,76.36,3400.0,71.9036,71.9036,71.6406,71.7251,3400.0
2013-02-15 12:30:00,76.44,76.7,76.44,76.67,1300.0,71.8002,72.0445,71.8002,72.0163,1300.0
2013-02-15 13:00:00,76.63,76.73,76.61,76.65,1600.0,71.9787,72.0726,71.9599,71.9975,1600.0
2013-02-15 13:30:00,76.65,76.71,76.6,76.66,1300.0,71.9975,72.0539,71.9505,72.0069,1300.0
2013-02-15 14:00:00,76.66,76.66,76.45,76.54,3300.0,72.0069,72.0069,71.8096,71.8942,3300.0
2013-02-15 14:30:00,76.55,76.6,76.19,76.41,6100.0,71.9036,71.9505,71.5654,71.7721,6100.0
2013-02-15 15:00:00,76.5,76.66,76.49,76.55,4700.0,71.8566,72.0069,71.8472,71.9036,4700.0
2013-02-15 15:30:00,76.58,76.66,75.93,76.11,31400.0,71.9317,72.0069,71.3212,71.4903,31400.0
2013-02-19 09:30:00,76.1,77.65,74.07,76.39,43400.0,71.4809,72.9368,69.5741,71.7533,43400.0
2013-02-19 10:00:00,76.43,78.71,76.35,78.55,48400.0,71.7909,73.9325,71.7157,73.7822,48400.0
2013-02-19 10:30:00,78.53,79.13,77.98,78.86,35200.0,73.7634,74.327,73.2468,74.0734,35200.0
2013-02-19 11:00:00,79.02,79.26,78.14,78.41,40500.0,74.2236,74.4491,73.3971,73.6507,40500.0
2013-02-19 11:30:00,78.33,78.8,78.17,78.39,25900.0,73.5755,74.017,73.4252,73.6319,25900.0
2013-02-19 12:00:00,78.56,78.6,78.38,78.53,7000.0,73.7916,73.8291,73.6225,73.7634,7000.0
2013-02-19 12:30:00,78.51,78.6,78.36,78.46,7100.0,73.7446,73.8291,73.6037,73.6976,7100.0
2013-02-19 13:00:00,78.49,78.75,78.47,78.73,13900.0,73.7258,73.97,73.707,73.9512,13900.0
2013-02-19 13:30:00,78.77,79.5,78.77,79.15,11800.0,73.9888,74.6745,73.9888,74.3458,11800.0
2013-02-19 14:00:00,79.2,79.23,79.02,79.07,15700.0,74.3927,74.4209,74.2236,74.2706,15700.0
2013-02-19 14:30:00,79.03,79.07,78.92,79.02,6600.0,74.233,74.2706,74.1297,74.2236,6600.0
2013-02-19 15:00:00,79.07,79.37,78.9,79.32,17200.0,74.2706,74.5524,74.1109,74.5054,17200.0
2013-02-19 15:30:00,79.33,79.85,79.27,79.8,65600.0,74.5148,75.0033,74.4585,74.9563,65600.0
2013-02-20 09:30:00,80.24,80.68,79.55,79.65,21900.0,75.3696,75.7829,74.7215,74.8154,21900.0
2013-02-20 10:00:00,79.68,80.04,79.53,79.99,12800.0,74.8436,75.1817,74.7027,75.1348,12800.0
2013-02-20 10:30:00,80.02,80.17,79.94,80.01,11100.0,75.1629,75.3038,75.0878,75.1536,11100.0
2013-02-20 11:00:00,79.99,80.01,79.65,79.9,18300.0,75.1348,75.1536,74.8154,75.0502,18300.0
2013-02-20 11:30:00,79.9,79.91,79.66,79.7,22700.0,75.0502,75.0596,74.8248,74.8624,22700.0
2013-02-20 12:00:00,79.67,79.84,79.43,79.44,11100.0,74.8342,74.9939,74.6088,74.6182,11100.0
2013-02-20 12:30:00,79.42,79.42,78.95,79.24,19800.0,74.5994,74.5994,74.1579,74.4303,19800.0
2013-02-20 13:00:00,79.17,79.74,78.93,79.42,34800.0,74.3645,74.8999,74.1391,74.5994,34800.0
2013-02-20 13:30:00,79.45,79.6,79.35,79.41,7200.0,74.6275,74.7684,74.5336,74.59,7200.0
2013-02-20 14:00:00,79.4,79.47,79.13,79.32,12700.0,74.5806,74.6463,74.327,74.5054,12700.0
2013-02-20 14:30:00,79.44,79.44,79.07,79.2,12800.0,74.6182,74.6182,74.2706,74.3927,12800.0
2013-02-20 15:00:00,79.2,79.23,78.34,78.74,21300.0,74.3927,74.4209,73.5849,73.9606,21300.0
2013-02-20 15:30:00,78.77,79.0,78.31,78.74,40300.0,73.9888,74.2049,73.5567,73.9606,40300.0
2013-02-21 09:30:00,78.68,79.06,78.49,78.87,16100.0,73.9043,74.2612,73.7258,74.0827,16100.0
2013-02-21 10:00:00,78.88,78.88,78.4,78.74,18100.0,74.0921,74.0921,73.6413,73.9606,18100.0
2013-02-21 10:30:00,78.73,79.06,78.68,78.68,6500.0,73.9512,74.2612,73.9043,73.9043,6500.0
2013-02-21 11:00:00,78.7,78.72,78.3,78.35,5900.0,73.9231,73.9419,73.5473,73.5943,5900.0
2013-02-21 11:30:00,78.45,78.54,78.28,78.4,3800.0,73.6882,73.7728,73.5286,73.6413,3800.0
2013-02-21 12:00:00,78.39,78.39,78.04,78.08,1600.0,73.6319,73.6319,73.3031,73.3407,1600.0
2013-02-21 12:30:00,78.16,78.25,78.01,78.16,5000.0,73.4158,73.5004,73.2749,73.4158,5000.0
2013-02-21 13:00:00,78.24,78.44,78.24,78.4,6200.0,73.491,73.6788,73.491,73.6413,6200.0
2013-02-21 13:30:00,78.38,78.4,78.15,78.22,7400.0,73.6225,73.6413,73.4065,73.4722,7400.0
2013-02-21 14:00:00,78.3,78.31,77.98,78.23,10200.0,73.5473,73.5567,73.2468,73.4816,10200.0
2013-02-21 14:30:00,78.23,78.38,78.01,78.14,9800.0,73.4816,73.6225,73.2749,73.3971,9800.0
2013-02-21 15:00:00,78.2,78.39,78.06,78.21,24300.0,73.4534,73.6319,73.3219,73.4628,24300.0
2013-02-21 15:30:00,78.23,78.4,77.83,78.12,37200.0,73.4816,73.6413,73.1059,73.3783,37200.0
2013-02-22 09:30:00,78.54,78.67,78.12,78.12,8100.0,73.7728,73.8949,73.3783,73.3783,8100.0
2013-02-22 10:00:00,78.21,78.33,77.77,78.19,10000.0,73.4628,73.5755,73.0495,73.444,10000.0
2013-02-22 10:30:00,78.32,78.87,78.32,78.78,5800.0,73.5661,74.0827,73.5661,73.9982,5800.0
2013-02-22 11:00:00,78.75,78.76,78.44,78.52,2700.0,73.97,73.9794,73.6788,73.754,2700.0
2013-02-22 11:30:00,78.51,78.77,78.43,78.66,6500.0,73.7446,73.9888,73.6695,73.8855,6500.0
2013-02-22 12:00:00,78.64,78.79,78.62,78.67,1500.0,73.8667,74.0076,73.8479,73.8949,1500.0
2013-02-22 12:30:00,78.74,78.79,78.5,78.57,6500.0,73.9606,74.0076,73.7352,73.801,6500.0
2013-02-22 13:00:00,78.59,78.59,78.4,78.43,4300.0,73.8197,73.8197,73.6413,73.6695,4300.0
2013-02-22 13:30:00,78.37,78.46,78.29,78.32,1400.0,73.6131,73.6976,73.538,73.5661,1400.0
2013-02-22 14:00:00,78.29,78.29,78.06,78.07,3800.0,73.538,73.538,73.3219,73.3313,3800.0
2013-02-22 14:30:00,78.1,78.26,78.03,78.24,13000.0,73.3595,73.5098,73.2937,73.491,13000.0
2013-02-22 15:00:00,78.14,78.3,77.94,78.11,22100.0,73.3971,73.5473,73.2092,73.3689,22100.0
2013-02-22 15:30:00,78.12,78.29,78.03,78.17,19100.0,73.3783,73.538,73.2937,73.4252,19100.0
2013-02-25 09:30:00,78.4,78.95,78.26,78.63,13000.0,73.6413,74.1579,73.5098,73.8573,13000.0
2013-02-25 10:00:00,78.56,78.58,78.14,78.28,5800.0,73.7916,73.8104,73.3971,73.5286,5800.0
2013-02-25 10:30:00,78.37,78.37,77.88,78.21,8800.0,73.6131,73.6131,73.1528,73.4628,8800.0
2013-02-25 11:00:00,78.15,78.44,78.09,78.37,3000.0,73.4065,73.6788,73.3501,73.6131,3000.0
2013-02-25 11:30:00,78.27,78.39,77.48,77.64,19000.0,73.5192,73.6319,72.7771,72.9274,19000.0
2013-02-25 12:00:00,77.7,77.87,77.63,77.86,11100.0,72.9838,73.1434,72.918,73.1341,11100.0
2013-02-25 12:30:00,77.78,77.85,77.37,77.71,20300.0,73.0589,73.1247,72.6738,72.9932,20300.0
2013-02-25 13:00:00,77.77,77.92,77.48,77.48,3300.0,73.0495,73.1904,72.7771,72.7771,3300.0
2013-02-25 13:30:00,77.53,77.62,77.06,77.21,7700.0,72.8241,72.9086,72.3826,72.5235,7700.0
2013-02-25 14:00:00,77.2,77.64,77.04,77.44,11600.0,72.5141,72.9274,72.3638,72.7395,11600.0
2013-02-25 14:30:00,77.43,77.51,77.03,77.18,10500.0,72.7302,72.8053,72.3544,72.4953,10500.0
2013-02-25 15:00:00,77.3,77.52,77.06,77.07,14300.0,72.608,72.8147,72.3826,72.392,14300.0
2013-02-25 15:30:00,77.1,77.14,76.42,76.54,32000.0,72.4202,72.4578,71.7815,71.8942,32000.0
2013-02-26 09:30:00,77.0,77.0,76.64,76.89,13800.0,72.3263,72.3263,71.9881,72.2229,13800.0
2013-02-26 10:00:00,76.89,76.95,76.5,76.58,20500.0,72.2229,72.2793,71.8566,71.9317,20500.0
2013-02-26 10:30:00,76.45,76.87,76.45,76.69,11200.0,71.8096,72.2041,71.8096,72.0351,11200.0
2013-02-26 11:00:00,76.6,76.8,76.53,76.58,8200.0,71.9505,72.1384,71.8848,71.9317,8200.0
2013-02-26 11:30:00,76.6,76.68,76.48,76.6,14900.0,71.9505,72.0257,71.8378,71.9505,14900.0
2013-02-26 12:00:00,76.58,76.79,76.54,76.77,3500.0,71.9317,72.129,71.8942,72.1102,3500.0
2013-02-26 12:30:00,76.77,76.95,76.72,76.84,5100.0,72.1102,72.2793,72.0633,72.176,5100.0
2013-02-26 13:00:00,76.8,76.91,76.55,76.63,8100.0,72.1384,72.2417,71.9036,71.9787,8100.0
2013-02-26 13:30:00,76.67,76.85,76.67,76.75,6700.0,72.0163,72.1854,72.0163,72.0914,6700.0
2013-02-26 14:00:00,76.74,76.79,76.53,76.78,19200.0,72.082,72.129,71.8848,72.1196,19200.0
2013-02-26 14:30:00,76.79,77.02,76.64,76.83,18200.0,72.129,72.345,71.9881,72.1666,18200.0
2013-02-26 15:00:00,76.81,76.82,76.61,76.78,11600.0,72.1478,72.1572,71.9599,72.1196,11600.0
2013-02-26 15:30:00,76.74,76.81,76.57,76.65,16600.0,72.082,72.1478,71.9224,71.9975,16600.0
2013-02-27 09:30:00,76.47,76.77,76.47,76.62,10000.0,71.8284,72.1102,71.8284,71.9693,10000.0
2013-02-27 10:00:00,76.55,76.95,76.5,76.95,5700.0,71.9036,72.2793,71.8566,72.2793,5700.0
2013-02-27 10:30:00,76.95,77.34,76.86,77.25,7900.0,72.2793,72.6456,72.1948,72.5611,7900.0
2013-02-27 11:00:00,77.3,77.5,76.9,76.9,5300.0,72.608,72.7959,72.2323,72.2323,5300.0
2013-02-27 11:30:00,76.92,76.97,76.65,76.95,9200.0,72.2511,72.2981,71.9975,72.2793,9200.0
2013-02-27 12:00:00,76.97,76.98,76.82,76.82,4600.0,72.2981,72.3075,72.1572,72.1572,4600.0
2013-02-27 12:30:00,76.83,76.88,76.72,76.84,6000.0,72.1666,72.2135,72.0633,72.176,6000.0
2013-02-27 13:00:00,76.84,76.9,76.63,76.63,4500.0,72.176,72.2323,71.9787,71.9787,4500.0
2013-02-27 13:30:00,76.66,76.9,76.66,76.9,5500.0,72.0069,72.2323,72.0069,72.2323,5500.0
2013-02-27 14:00:00,76.92,77.16,76.87,77.1,7400.0,72.2511,72.4765,72.2041,72.4202,7400.0
2013-02-27 14:30:00,77.01,77.51,77.01,77.41,4100.0,72.3356,72.8053,72.3356,72.7114,4100.0
2013-02-27 15:00:00,77.42,77.5,77.19,77.26,9400.0,72.7208,72.7959,72.5047,72.5705,9400.0
2013-02-27 15:30:00,77.28,77.39,76.95,77.03,28000.0,72.5893,72.6926,72.2793,72.3544,28000.0
2013-02-28 09:30:00,76.96,77.49,76.68,77.35,7800.0,72.4573,72.9562,72.1936,72.8244,7800.0
2013-02-28 10:00:00,77.29,77.42,76.72,76.75,17100.0,72.7679,72.8903,72.2313,72.2595,17100.0
2013-02-28 10:30:00,76.75,76.77,75.98,76.61,17600.0,72.2595,72.2784,71.5346,72.1277,17600.0
2013-02-28 11:00:00,76.57,76.94,76.57,76.94,4500.0,72.0901,72.4384,72.0901,72.4384,4500.0
2013-02-28 11:30:00,76.94,77.13,76.82,77.05,7000.0,72.4384,72.6173,72.3254,72.542,7000.0
2013-02-28 12:00:00,77.13,77.24,77.07,77.21,2300.0,72.6173,72.7209,72.5608,72.6926,2300.0
2013-02-28 12:30:00,77.22,77.27,77.12,77.25,3200.0,72.702,72.7491,72.6079,72.7303,3200.0
2013-02-28 13:00:00,77.26,77.55,77.22,77.47,2300.0,72.7397,73.0127,72.702,72.9374,2300.0
2013-02-28 13:30:00,77.5,77.65,77.49,77.58,2600.0,72.9657,73.1069,72.9562,73.041,2600.0
2013-02-28 14:00:00,77.58,77.64,77.53,77.6,1400.0,73.041,73.0975,72.9939,73.0598,1400.0
2013-02-28 14:30:00,77.6,77.6,77.25,77.41,5400.0,73.0598,73.0598,72.7303,72.8809,5400.0
2013-02-28 15:00:00,77.36,77.42,77.23,77.35,3300.0,72.8339,72.8903,72.7115,72.8244,3300.0
2013-02-28 15:30:00,77.27,77.42,77.12,77.15,13200.0,72.7491,72.8903,72.6079,72.6361,13200.0
2013-03-01 09:30:00,76.68,77.02,76.48,76.92,10500.0,72.1936,72.5137,72.0053,72.4196,10500.0
2013-03-01 10:00:00,76.94,76.96,76.63,76.63,7500.0,72.4384,72.4573,72.1466,72.1466,7500.0
2013-03-01 10:30:00,76.78,76.94,76.7,76.88,11400.0,72.2878,72.4384,72.2125,72.3819,11400.0
2013-03-01 11:00:00,76.86,76.91,76.46,76.83,7800.0,72.3631,72.4102,71.9865,72.3349,7800.0
2013-03-01 11:30:00,76.84,76.93,76.53,76.6,3300.0,72.3443,72.429,72.0524,72.1183,3300.0
2013-03-01 12:00:00,76.59,77.17,76.59,77.11,5900.0,72.1089,72.655,72.1089,72.5985,5900.0
2013-03-01 12:30:00,77.12,77.18,76.84,77.12,4200.0,72.6079,72.6644,72.3443,72.6079,4200.0
2013-03-01 13:00:00,77.09,77.14,76.95,77.14,3400.0,72.5796,72.6267,72.4478,72.6267,3400.0
2013-03-01 13:30:00,77.09,77.14,76.87,76.95,12400.0,72.5796,72.6267,72.3725,72.4478,12400.0
2013-03-01 14:00:00,76.98,77.21,76.98,77.16,5000.0,72.4761,72.6926,72.4761,72.6456,5000.0
2013-03-01 14:30:00,77.16,77.53,77.16,77.43,8400.0,72.6456,72.9939,72.6456,72.8998,8400.0
2013-03-01 15:00:00,77.54,77.7,77.39,77.6,18800.0,73.0033,73.154,72.8621,73.0598,18800.0
2013-03-01 15:30:00,77.64,78.05,77.54,77.78,30000.0,73.0975,73.4835,73.0033,73.2293,30000.0
2013-03-04 09:30:00,77.41,77.95,77.41,77.42,6400.0,72.8809,73.3893,72.8809,72.8903,6400.0
2013-03-04 10:00:00,77.41,77.41,76.72,76.75,5600.0,72.8809,72.8809,72.2313,72.2595,5600.0
2013-03-04 10:30:00,76.78,77.06,76.78,76.81,3700.0,72.2878,72.5514,72.2878,72.316,3700.0
2013-03-04 11:00:00,76.93,76.96,76.8,76.91,5500.0,72.429,72.4573,72.3066,72.4102,5500.0
2013-03-04 11:30:00,76.94,76.94,76.86,76.91,1000.0,72.4384,72.4384,72.3631,72.4102,1000.0
2013-03-04 12:00:00,76.95,76.95,76.61,76.61,3000.0,72.4478,72.4478,72.1277,72.1277,3000.0
2013-03-04 12:30:00,76.55,76.61,76.44,76.59,2200.0,72.0712,72.1277,71.9677,72.1089,2200.0
2013-03-04 13:00:00,76.53,76.91,76.44,76.91,2300.0,72.0524,72.4102,71.9677,72.4102,2300.0
2013-03-04 13:30:00,76.82,77.01,76.82,76.9,1700.0,72.3254,72.5043,72.3254,72.4008,1700.0
2013-03-04 14:00:00,76.94,77.02,76.9,76.93,1700.0,72.4384,72.5137,72.4008,72.429,1700.0
2013-03-04 14:30:00,76.95,77.21,76.93,77.21,7500.0,72.4478,72.6926,72.429,72.6926,7500.0
2013-03-04 15:00:00,77.15,77.21,77.1,77.17,2700.0,72.6361,72.6926,72.5891,72.655,2700.0
2013-03-04 15:30:00,77.15,77.22,77.03,77.14,10600.0,72.6361,72.702,72.5232,72.6267,10600.0
2013-03-05 09:30:00,77.51,77.68,77.42,77.47,2700.0,72.9751,73.1351,72.8903,72.9374,2700.0
2013-03-05 10:00:00,77.52,77.68,77.34,77.42,2500.0,72.9845,73.1351,72.815,72.8903,2500.0
2013-03-05 10:30:00,77.43,77.87,77.43,77.64,6300.0,72.8998,73.314,72.8998,73.0975,6300.0
2013-03-05 11:00:00,77.68,77.75,77.32,77.58,12300.0,73.1351,73.201,72.7962,73.041,12300.0
2013-03-05 11:30:00,77.57,77.61,77.12,77.59,7900.0,73.0316,73.0692,72.6079,73.0504,7900.0
2013-03-05 12:00:00,77.59,77.6,77.51,77.6,2700.0,73.0504,73.0598,72.9751,73.0598,2700.0
2013-03-05 12:30:00,77.6,77.61,77.5,77.6,5600.0,73.0598,73.0692,72.9657,73.0598,5600.0
2013-03-05 13:00:00,77.6,77.6,77.5,77.51,5300.0,73.0598,73.0598,72.9657,72.9751,5300.0
2013-03-05 13:30:00,77.6,77.61,77.51,77.61,3200.0,73.0598,73.0692,72.9751,73.0692,3200.0
2013-03-05 14:00:00,77.56,77.56,77.4,77.46,1700.0,73.0221,73.0221,72.8715,72.928,1700.0
2013-03-05 14:30:00,77.43,77.47,77.34,77.39,1700.0,72.8998,72.9374,72.815,72.8621,1700.0
2013-03-05 15:00:00,77.42,77.59,77.42,77.54,2600.0,72.8903,73.0504,72.8903,73.0033,2600.0
2013-03-05 15:30:00,77.5,77.78,77.48,77.71,28300.0,72.9657,73.2293,72.9468,73.1634,28300.0
2013-03-06 09:30:00,77.94,78.02,77.85,78.02,700.0,73.3799,73.4552,73.2952,73.4552,700.0
2013-03-06 10:00:00,78.03,78.03,77.86,78.0,1000.0,73.4647,73.4647,73.3046,73.4364,1000.0
2013-03-06 10:30:00,77.91,77.91,77.87,77.87,300.0,73.3517,73.3517,73.314,73.314,300.0
2013-03-06 11:00:00,77.73,77.86,77.7,77.7,1000.0,73.1822,73.3046,73.154,73.154,1000.0
2013-03-06 11:30:00,77.55,77.72,77.45,77.72,3000.0,73.0127,73.1728,72.9186,73.1728,3000.0
2013-03-06 12:00:00,77.6,77.69,77.55,77.68,2600.0,73.0598,73.1445,73.0127,73.1351,2600.0
2013-03-06 12:30:00,77.58,77.68,77.57,77.57,1000.0,73.041,73.1351,73.0316,73.0316,1000.0
2013-03-06 13:00:00,77.7,77.7,77.61,77.61,200.0,73.154,73.154,73.0692,73.0692,200.0
2013-03-06 13:30:00,77.54,77.58,77.53,77.54,1000.0,73.0033,73.041,72.9939,73.0033,1000.0
2013-03-06 14:00:00,77.41,77.44,77.38,77.38,500.0,72.8809,72.9092,72.8527,72.8527,500.0
2013-03-06 14:30:00,77.4,77.65,77.4,77.56,1100.0,72.8715,73.1069,72.8715,73.0221,1100.0
2013-03-06 15:00:00,77.67,77.81,77.64,77.81,3100.0,73.1257,73.2575,73.0975,73.2575,3100.0
2013-03-06 15:30:00,77.78,77.88,77.53,77.84,15000.0,73.2293,73.3234,72.9939,73.2858,15000.0
2013-03-07 09:30:00,77.77,78.0,77.69,77.76,3000.0,73.2199,73.4364,73.1445,73.2104,3000.0
2013-03-07 10:00:00,77.64,77.94,77.63,77.78,7500.0,73.0975,73.3799,73.0881,73.2293,7500.0
2013-03-07 10:30:00,77.85,77.94,77.85,77.94,600.0,73.2952,73.3799,73.2952,73.3799,600.0
2013-03-07 11:00:00,77.93,77.99,77.88,77.96,900.0,73.3705,73.427,73.3234,73.3987,900.0
2013-03-07 11:30:00,77.99,77.99,77.73,77.8,3400.0,73.427,73.427,73.1822,73.2481,3400.0
2013-03-07 12:00:00,77.7,77.81,77.7,77.72,1200.0,73.154,73.2575,73.154,73.1728,1200.0
2013-03-07 12:30:00,77.79,77.79,77.75,77.76,600.0,73.2387,73.2387,73.201,73.2104,600.0
2013-03-07 13:00:00,77.86,77.86,77.47,77.47,4800.0,73.3046,73.3046,72.9374,72.9374,4800.0
2013-03-07 13:30:00,77.49,77.57,77.3,77.32,2900.0,72.9562,73.0316,72.7774,72.7962,2900.0
2013-03-07 14:00:00,77.35,77.45,77.31,77.31,1500.0,72.8244,72.9186,72.7868,72.7868,1500.0
2013-03-07 14:30:00,77.42,77.45,77.37,77.45,1500.0,72.8903,72.9186,72.8433,72.9186,1500.0
2013-03-07 15:00:00,77.42,77.71,77.36,77.71,14000.0,72.8903,73.1634,72.8339,73.1634,14000.0
2013-03-07 15:30:00,77.8,77.85,77.54,77.61,10100.0,73.2481,73.2952,73.0033,73.0692,10100.0
2013-03-08 09:30:00,78.0,78.33,77.85,78.16,9800.0,73.4364,73.7471,73.2952,73.587,9800.0
2013-03-08 10:00:00,78.26,78.27,78.02,78.06,1400.0,73.6812,73.6906,73.4552,73.4929,1400.0
2013-03-08 10:30:00,78.05,78.23,78.0,78.23,1600.0,73.4835,73.6529,73.4364,73.6529,1600.0
2013-03-08 11:00:00,78.33,78.63,78.28,78.54,7800.0,73.7471,74.0295,73.7,73.9448,7800.0
2013-03-08 11:30:00,78.52,78.61,78.4,78.5,6400.0,73.926,74.0107,73.813,73.9072,6400.0
2013-03-08 12:00:00,78.47,78.59,78.42,78.57,1200.0,73.8789,73.9919,73.8318,73.9731,1200.0
2013-03-08 12:30:00,78.47,78.53,78.41,78.53,2100.0,73.8789,73.9354,73.8224,73.9354,2100.0
2013-03-08 13:00:00,78.53,78.78,78.52,78.63,14400.0,73.9354,74.1708,73.926,74.0295,14400.0
2013-03-08 13:30:00,78.69,78.81,78.64,78.81,3400.0,74.086,74.199,74.039,74.199,3400.0
2013-03-08 14:00:00,78.8,78.85,78.74,78.74,1300.0,74.1896,74.2367,74.1331,74.1331,1300.0
2013-03-08 14:30:00,78.77,78.92,78.77,78.84,2000.0,74.1614,74.3026,74.1614,74.2273,2000.0
2013-03-08 15:00:00,78.84,79.31,78.75,79.12,15800.0,74.2273,74.6698,74.1425,74.4909,15800.0
2013-03-08 15:30:00,78.99,79.35,78.78,79.25,27400.0,74.3685,74.7074,74.1708,74.6133,27400.0
2013-03-11 09:30:00,79.02,79.5,78.47,78.5,43100.0,74.3967,74.8486,73.8789,73.9072,43100.0
2013-03-11 10:00:00,78.63,78.89,78.63,78.75,5200.0,74.0295,74.2743,74.0295,74.1425,5200.0
2013-03-11 10:30:00,78.7,79.02,78.7,78.87,19600.0,74.0955,74.3967,74.0955,74.2555,19600.0
2013-03-11 11:00:00,78.91,79.13,78.73,78.9,24700.0,74.2932,74.5003,74.1237,74.2837,24700.0
2013-03-11 11:30:00,78.9,79.04,78.79,79.0,7100.0,74.2837,74.4156,74.1802,74.3779,7100.0
2013-03-11 12:00:00,78.81,79.02,78.8,78.91,5500.0,74.199,74.3967,74.1896,74.2932,5500.0
2013-03-11 12:30:00,78.91,79.03,78.81,78.81,13000.0,74.2932,74.4061,74.199,74.199,13000.0
2013-03-11 13:00:00,78.9,79.04,78.79,78.95,6800.0,74.2837,74.4156,74.1802,74.3308,6800.0
2013-03-11 13:30:00,78.96,79.0,78.88,78.93,11700.0,74.3402,74.3779,74.2649,74.312,11700.0
2013-03-11 14:00:00,78.88,79.0,78.88,78.98,6800.0,74.2649,74.3779,74.2649,74.3591,6800.0
2013-03-11 14:30:00,78.97,79.0,78.9,78.98,8500.0,74.3497,74.3779,74.2837,74.3591,8500.0
2013-03-11 15:00:00,78.99,79.0,78.92,79.0,15900.0,74.3685,74.3779,74.3026,74.3779,15900.0
2013-03-11 15:30:00,78.97,79.14,78.94,79.14,61300.0,74.3497,74.5097,74.3214,74.5097,61300.0
2013-03-12 09:30:00,78.82,79.31,78.82,79.17,3700.0,74.2084,74.6698,74.2084,74.538,3700.0
2013-03-12 10:00:00,79.2,79.22,78.69,79.12,13500.0,74.5662,74.585,74.086,74.4909,13500.0
2013-03-12 10:30:00,79.14,79.15,78.94,79.05,2200.0,74.5097,74.5191,74.3214,74.425,2200.0
2013-03-12 11:00:00,79.14,79.14,78.83,78.91,4800.0,74.5097,74.5097,74.2178,74.2932,4800.0
2013-03-12 11:30:00,78.99,78.99,78.84,78.95,2800.0,74.3685,74.3685,74.2273,74.3308,2800.0
2013-03-12 12:00:00,78.95,79.18,78.92,78.96,5200.0,74.3308,74.5474,74.3026,74.3402,5200.0
2013-03-12 12:30:00,79.02,79.04,78.85,78.93,5600.0,74.3967,74.4156,74.2367,74.312,5600.0
2013-03-12 13:00:00,78.98,79.17,78.89,79.12,5500.0,74.3591,74.538,74.2743,74.4909,5500.0
2013-03-12 13:30:00,79.12,79.17,79.0,79.15,2600.0,74.4909,74.538,74.3779,74.5191,2600.0
2013-03-12 14:00:00,79.12,79.12,78.96,79.0,19500.0,74.4909,74.4909,74.3402,74.3779,19500.0
2013-03-12 14:30:00,79.0,79.09,78.96,79.09,9600.0,74.3779,74.4626,74.3402,74.4626,9600.0
2013-03-12 15:00:00,79.05,79.16,78.99,79.09,6300.0,74.425,74.5285,74.3685,74.4626,6300.0
2013-03-12 15:30:00,79.09,79.19,79.0,79.03,28900.0,74.4626,74.5568,74.3779,74.4061,28900.0
2013-03-13 09:30:00,79.0,79.58,78.53,78.77,28000.0,74.3779,74.924,73.9354,74.1614,28000.0
2013-03-13 10:00:00,78.54,78.79,78.46,78.51,8500.0,73.9448,74.1802,73.8695,73.9166,8500.0
2013-03-13 10:30:00,78.51,78.7,78.45,78.6,4000.0,73.9166,74.0955,73.8601,74.0013,4000.0
2013-03-13 11:00:00,78.68,78.75,78.48,78.48,2900.0,74.0766,74.1425,73.8883,73.8883,2900.0
2013-03-13 11:30:00,78.62,78.75,78.4,78.57,1900.0,74.0201,74.1425,73.813,73.9731,1900.0
2013-03-13 12:00:00,78.64,78.7,78.45,78.61,4800.0,74.039,74.0955,73.8601,74.0107,4800.0
2013-03-13 12:30:00,78.51,78.71,78.41,78.71,5500.0,73.9166,74.1049,73.8224,74.1049,5500.0
2013-03-13 13:00:00,78.65,78.75,78.61,78.7,1800.0,74.0484,74.1425,74.0107,74.0955,1800.0
2013-03-13 13:30:00,78.69,78.76,78.61,78.68,7800.0,74.086,74.1519,74.0107,74.0766,7800.0
2013-03-13 14:00:00,78.68,78.76,78.64,78.72,8900.0,74.0766,74.1519,74.039,74.1143,8900.0
2013-03-13 14:30:00,78.75,78.75,78.67,78.7,5900.0,74.1425,74.1425,74.0672,74.0955,5900.0
2013-03-13 15:00:00,78.7,78.76,78.64,78.69,8500.0,74.0955,74.1519,74.039,74.086,8500.0
2013-03-13 15:30:00,78.66,78.69,78.47,78.55,17100.0,74.0578,74.086,73.8789,73.9542,17100.0
2013-03-14 09:30:00,78.89,78.89,78.33,78.39,9300.0,74.2743,74.2743,73.7471,73.8036,9300.0
2013-03-14 10:00:00,78.45,78.48,78.19,78.25,15300.0,73.8601,73.8883,73.6153,73.6718,15300.0
2013-03-14 10:30:00,78.3,78.47,78.25,78.3,7800.0,73.7189,73.8789,73.6718,73.7189,7800.0
2013-03-14 11:00:00,78.3,78.45,77.78,78.3,16100.0,73.7189,73.8601,73.2293,73.7189,16100.0
2013-03-14 11:30:00,78.3,78.39,78.25,78.28,5600.0,73.7189,73.8036,73.6718,73.7,5600.0
2013-03-14 12:00:00,78.3,78.37,78.27,78.29,5600.0,73.7189,73.7848,73.6906,73.7094,5600.0
2013-03-14 12:30:00,78.27,78.31,78.22,78.3,2600.0,73.6906,73.7283,73.6435,73.7189,2600.0
2013-03-14 13:00:00,78.3,78.36,78.25,78.25,5800.0,73.7189,73.7753,73.6718,73.6718,5800.0
2013-03-14 13:30:00,78.26,78.5,78.26,78.36,5400.0,73.6812,73.9072,73.6812,73.7753,5400.0
2013-03-14 14:00:00,78.38,78.51,78.3,78.34,8500.0,73.7942,73.9166,73.7189,73.7565,8500.0
2013-03-14 14:30:00,78.3,78.38,78.29,78.33,8100.0,73.7189,73.7942,73.7094,73.7471,8100.0
2013-03-14 15:00:00,78.31,78.64,78.31,78.57,17900.0,73.7283,74.039,73.7283,73.9731,17900.0
2013-03-14 15:30:00,78.56,78.67,78.19,78.33,49900.0,73.9636,74.0672,73.6153,73.7471,49900.0
2013-03-15 09:30:00,78.61,78.61,78.04,78.31,44700.0,74.0107,74.0107,73.4741,73.7283,44700.0
2013-03-15 10:00:00,78.09,78.38,78.06,78.2,5700.0,73.5211,73.7942,73.4929,73.6247,5700.0
2013-03-15 10:30:00,78.2,78.2,78.12,78.12,4100.0,73.6247,73.6247,73.5494,73.5494,4100.0
2013-03-15 11:00:00,78.12,78.43,78.12,78.16,9000.0,73.5494,73.8412,73.5494,73.587,9000.0
2013-03-15 11:30:00,78.12,78.18,78.05,78.05,3400.0,73.5494,73.6059,73.4835,73.4835,3400.0
2013-03-15 12:00:00,78.05,78.19,77.93,78.14,4300.0,73.4835,73.6153,73.3705,73.5682,4300.0
2013-03-15 12:30:00,78.14,78.19,78.05,78.19,4800.0,73.5682,73.6153,73.4835,73.6153,4800.0
2013-03-15 13:00:00,78.19,78.27,77.94,78.19,9700.0,73.6153,73.6906,73.3799,73.6153,9700.0
2013-03-15 13:30:00,78.2,78.38,78.16,78.2,4700.0,73.6247,73.7942,73.587,73.6247,4700.0
2013-03-15 14:00:00,78.22,78.26,78.06,78.2,5500.0,73.6435,73.6812,73.4929,73.6247,5500.0
2013-03-15 14:30:00,78.22,78.38,78.2,78.33,6300.0,73.6435,73.7942,73.6247,73.7471,6300.0
2013-03-15 15:00:00,78.38,78.68,78.36,78.56,12600.0,73.7942,74.0766,73.7753,73.9636,12600.0
2013-03-15 15:30:00,78.48,78.76,78.48,78.74,36700.0,73.8883,74.1519,73.8883,74.1331,36700.0
2013-03-18 09:30:00,77.95,78.25,77.5,78.24,4700.0,73.3893,73.6718,72.9657,73.6624,4700.0
2013-03-18 10:00:00,78.23,78.44,78.09,78.2,6800.0,73.6529,73.8507,73.5211,73.6247,6800.0
2013-03-18 10:30:00,78.26,78.35,78.1,78.22,2000.0,73.6812,73.7659,73.5306,73.6435,2000.0
2013-03-18 11:00:00,78.19,78.22,78.02,78.17,3300.0,73.6153,73.6435,73.4552,73.5965,3300.0
2013-03-18 11:30:00,78.17,78.33,77.93,78.22,10600.0,73.5965,73.7471,73.3705,73.6435,10600.0
2013-03-18 12:00:00,78.35,78.48,78.17,78.28,9700.0,73.7659,73.8883,73.5965,73.7,9700.0
2013-03-18 12:30:00,78.29,78.53,78.28,78.47,800.0,73.7094,73.9354,73.7,73.8789,800.0
2013-03-18 13:00:00,78.5,78.64,78.48,78.48,3700.0,73.9072,74.039,73.8883,73.8883,3700.0
2013-03-18 13:30:00,78.49,78.52,78.42,78.45,1000.0,73.8977,73.926,73.8318,73.8601,1000.0
2013-03-18 14:00:00,78.47,78.58,78.39,78.45,2700.0,73.8789,73.9825,73.8036,73.8601,2700.0
2013-03-18 14:30:00,78.48,78.48,78.35,78.35,1200.0,73.8883,73.8883,73.7659,73.7659,1200.0
2013-03-18 15:00:00,78.28,78.31,77.95,77.97,15800.0,73.7,73.7283,73.3893,73.4082,15800.0
2013-03-18 15:30:00,78.01,78.01,77.78,77.86,19200.0,73.4458,73.4458,73.2293,73.3046,19200.0
2013-03-19 09:30:00,78.05,78.45,78.05,78.36,1300.0,73.4835,73.8601,73.4835,73.7753,1300.0
2013-03-19 10:00:00,78.52,78.98,78.35,78.66,15700.0,73.926,74.3591,73.7659,74.0578,15700.0
2013-03-19 10:30:00,78.59,78.8,78.35,78.42,11700.0,73.9919,74.1896,73.7659,73.8318,11700.0
2013-03-19 11:00:00,78.5,78.65,78.5,78.57,4300.0,73.9072,74.0484,73.9072,73.9731,4300.0
2013-03-19 11:30:00,78.65,78.73,78.34,78.34,8900.0,74.0484,74.1237,73.7565,73.7565,8900.0
2013-03-19 12:00:00,78.44,78.44,77.9,78.4,8700.0,73.8507,73.8507,73.3423,73.813,8700.0
2013-03-19 12:30:00,78.39,78.41,78.07,78.13,4600.0,73.8036,73.8224,73.5023,73.5588,4600.0
2013-03-19 13:00:00,78.21,78.34,77.98,78.14,5800.0,73.6341,73.7565,73.4176,73.5682,5800.0
2013-03-19 13:30:00,78.05,78.14,77.83,78.02,10300.0,73.4835,73.5682,73.2764,73.4552,10300.0
2013-03-19 14:00:00,78.09,78.18,77.97,78.14,3200.0,73.5211,73.6059,73.4082,73.5682,3200.0
2013-03-19 14:30:00,78.14,78.33,78.08,78.17,5200.0,73.5682,73.7471,73.5117,73.5965,5200.0
2013-03-19 15:00:00,78.29,78.38,78.03,78.12,4900.0,73.7094,73.7942,73.4647,73.5494,4900.0
2013-03-19 15:30:00,78.15,78.42,78.12,78.3,9200.0,73.5776,73.8318,73.5494,73.7189,9200.0
2013-03-20 09:30:00,78.91,79.4,78.61,78.77,5100.0,74.2932,74.7545,74.0107,74.1614,5100.0
2013-03-20 10:00:00,78.78,78.99,78.64,78.78,6600.0,74.1708,74.3685,74.039,74.1708,6600.0
2013-03-20 10:30:00,78.59,79.0,78.59,78.78,5200.0,73.9919,74.3779,73.9919,74.1708,5200.0
2013-03-20 11:00:00,78.79,79.0,78.66,78.84,5900.0,74.1802,74.3779,74.0578,74.2273,5900.0
2013-03-20 11:30:00,78.67,78.85,78.63,78.67,10600.0,74.0672,74.2367,74.0295,74.0672,10600.0
2013-03-20 12:00:00,78.7,78.81,78.56,78.71,4500.0,74.0955,74.199,73.9636,74.1049,4500.0
2013-03-20 12:30:00,78.73,78.78,78.6,78.66,2700.0,74.1237,74.1708,74.0013,74.0578,2700.0
2013-03-20 13:00:00,78.55,78.72,78.45,78.5,12000.0,73.9542,74.1143,73.8601,73.9072,12000.0
2013-03-20 13:30:00,78.4,78.49,78.27,78.28,1500.0,73.813,73.8977,73.6906,73.7,1500.0
2013-03-20 14:00:00,78.38,78.54,78.3,78.39,6000.0,73.7942,73.9448,73.7189,73.8036,6000.0
2013-03-20 14:30:00,78.43,78.75,78.43,78.73,3000.0,73.8412,74.1425,73.8412,74.1237,3000.0
2013-03-20 15:00:00,78.65,78.79,78.61,78.61,1600.0,74.0484,74.1802,74.0107,74.0107,1600.0
2013-03-20 15:30:00,78.66,78.8,78.54,78.72,10400.0,74.0578,74.1896,73.9448,74.1143,10400.0
2013-03-21 09:30:00,78.02,78.35,77.98,78.25,14700.0,73.4552,73.7659,73.4176,73.6718,14700.0
2013-03-21 10:00:00,78.35,78.53,78.13,78.32,6500.0,73.7659,73.9354,73.5588,73.7377,6500.0
2013-03-21 10:30:00,78.22,78.24,78.0,78.0,2300.0,73.6435,73.6624,73.4364,73.4364,2300.0
2013-03-21 11:00:00,78.13,78.16,78.02,78.11,2200.0,73.5588,73.587,73.4552,73.54,2200.0
2013-03-21 11:30:00,78.0,78.13,77.88,77.92,5700.0,73.4364,73.5588,73.3234,73.3611,5700.0
2013-03-21 12:00:00,77.94,77.95,77.78,77.81,3900.0,73.3799,73.3893,73.2293,73.2575,3900.0
2013-03-21 12:30:00,77.86,77.92,77.59,77.59,2700.0,73.3046,73.3611,73.0504,73.0504,2700.0
2013-03-21 13:00:00,77.59,77.76,77.53,77.53,2700.0,73.0504,73.2104,72.9939,72.9939,2700.0
2013-03-21 13:30:00,77.52,77.61,77.37,77.61,2700.0,72.9845,73.0692,72.8433,73.0692,2700.0
2013-03-21 14:00:00,77.53,77.74,77.34,77.74,3800.0,72.9939,73.1916,72.815,73.1916,3800.0
2013-03-21 14:30:00,77.84,78.14,77.76,78.04,6200.0,73.2858,73.5682,73.2104,73.4741,6200.0
2013-03-21 15:00:00,78.09,78.2,77.86,77.95,3300.0,73.5211,73.6247,73.3046,73.3893,3300.0
2013-03-21 15:30:00,77.96,78.1,77.71,77.83,24800.0,73.3987,73.5306,73.1634,73.2764,24800.0
2013-03-22 09:30:00,78.38,78.87,78.29,78.32,8400.0,73.7942,74.2555,73.7094,73.7377,8400.0
2013-03-22 10:00:00,78.45,78.45,78.05,78.1,7400.0,73.8601,73.8601,73.4835,73.5306,7400.0
2013-03-22 10:30:00,78.14,78.34,77.98,77.98,3000.0,73.5682,73.7565,73.4176,73.4176,3000.0
2013-03-22 11:00:00,78.12,78.23,78.03,78.23,3300.0,73.5494,73.6529,73.4647,73.6529,3300.0
2013-03-22 11:30:00,78.24,78.32,78.11,78.25,1800.0,73.6624,73.7377,73.54,73.6718,1800.0
2013-03-22 12:00:00,78.25,78.28,78.19,78.25,3900.0,73.6718,73.7,73.6153,73.6718,3900.0
2013-03-22 12:30:00,78.25,78.32,78.2,78.24,3100.0,73.6718,73.7377,73.6247,73.6624,3100.0
2013-03-22 13:00:00,78.27,78.48,78.14,78.39,6500.0,73.6906,73.8883,73.5682,73.8036,6500.0
2013-03-22 13:30:00,78.39,78.39,78.2,78.31,5600.0,73.8036,73.8036,73.6247,73.7283,5600.0
2013-03-22 14:00:00,78.27,78.36,78.19,78.28,7300.0,73.6906,73.7753,73.6153,73.7,7300.0
2013-03-22 14:30:00,78.31,78.34,78.19,78.22,7700.0,73.7283,73.7565,73.6153,73.6435,7700.0
2013-03-22 15:00:00,78.22,78.38,78.19,78.33,9800.0,73.6435,73.7942,73.6153,73.7471,9800.0
2013-03-22 15:30:00,78.33,78.63,78.26,78.55,28100.0,73.7471,74.0295,73.6812,73.9542,28100.0
2013-03-25 09:30:00,78.72,79.13,78.69,78.99,8100.0,74.1143,74.5003,74.086,74.3685,8100.0
2013-03-25 10:00:00,78.96,79.26,78.69,78.81,10600.0,74.3402,74.6227,74.086,74.199,10600.0
2013-03-25 10:30:00,78.85,79.1,78.52,78.52,10900.0,74.2367,74.472,73.926,73.926,10900.0
2013-03-25 11:00:00,78.57,78.92,78.51,78.53,10300.0,73.9731,74.3026,73.9166,73.9354,10300.0
2013-03-25 11:30:00,78.64,78.86,78.57,78.77,12300.0,74.039,74.2461,73.9731,74.1614,12300.0
2013-03-25 12:00:00,78.8,78.93,78.64,78.77,13200.0,74.1896,74.312,74.039,74.1614,13200.0
2013-03-25 12:30:00,78.78,78.86,78.56,78.83,8900.0,74.1708,74.2461,73.9636,74.2178,8900.0
2013-03-25 13:00:00,78.7,78.84,78.61,78.77,10300.0,74.0955,74.2273,74.0107,74.1614,10300.0
2013-03-25 13:30:00,78.79,79.24,78.65,79.09,7200.0,74.1802,74.6039,74.0484,74.4626,7200.0
2013-03-25 14:00:00,79.1,79.43,79.09,79.31,12000.0,74.472,74.7827,74.4626,74.6698,12000.0
2013-03-25 14:30:00,79.27,79.35,79.12,79.23,9700.0,74.6321,74.7074,74.4909,74.5944,9700.0
2013-03-25 15:00:00,79.33,79.34,78.98,79.23,20800.0,74.6886,74.698,74.3591,74.5944,20800.0
2013-03-25 15:30:00,79.13,79.4,79.04,79.33,31700.0,74.5003,74.7545,74.4156,74.6886,31700.0
2013-03-26 09:30:00,79.3,80.08,79.3,79.63,10000.0,74.6603,75.3947,74.6603,74.971,10000.0
2013-03-26 10:00:00,79.65,79.72,79.13,79.13,10100.0,74.9899,75.0558,74.5003,74.5003,10100.0
2013-03-26 10:30:00,79.14,79.48,79.13,79.34,7300.0,74.5097,74.8298,74.5003,74.698,7300.0
2013-03-26 11:00:00,79.3,79.44,79.08,79.35,3000.0,74.6603,74.7922,74.4532,74.7074,3000.0
2013-03-26 11:30:00,79.41,79.41,79.06,79.25,3900.0,74.7639,74.7639,74.4344,74.6133,3900.0
2013-03-26 12:00:00,79.3,79.37,79.0,79.05,3400.0,74.6603,74.7263,74.3779,74.425,3400.0
2013-03-26 12:30:00,79.14,79.31,79.02,79.05,2700.0,74.5097,74.6698,74.3967,74.425,2700.0
2013-03-26 13:00:00,79.05,79.17,78.92,78.95,12200.0,74.425,74.538,74.3026,74.3308,12200.0
2013-03-26 13:30:00,79.01,79.27,78.89,79.26,2700.0,74.3873,74.6321,74.2743,74.6227,2700.0
2013-03-26 14:00:00,79.16,79.33,79.07,79.24,3500.0,74.5285,74.6886,74.4438,74.6039,3500.0
2013-03-26 14:30:00,79.18,79.23,78.85,79.18,6800.0,74.5474,74.5944,74.2367,74.5474,6800.0
2013-03-26 15:00:00,79.18,79.24,78.96,79.13,4800.0,74.5474,74.6039,74.3402,74.5003,4800.0
2013-03-26 15:30:00,79.23,79.48,79.21,79.39,11900.0,74.5944,74.8298,74.5756,74.7451,11900.0
2013-03-27 09:30:00,79.0,79.0,78.32,78.97,4700.0,74.3779,74.3779,73.7377,74.3497,4700.0
2013-03-27 10:00:00,78.62,78.8,78.45,78.8,3700.0,74.0201,74.1896,73.8601,74.1896,3700.0
2013-03-27 10:30:00,78.9,78.9,78.61,78.7,7700.0,74.2837,74.2837,74.0107,74.0955,7700.0
2013-03-27 11:00:00,78.68,78.82,78.6,78.62,4000.0,74.0766,74.2084,74.0013,74.0201,4000.0
2013-03-27 11:30:00,78.65,78.79,78.65,78.7,2700.0,74.0484,74.1802,74.0484,74.0955,2700.0
2013-03-27 12:00:00,78.8,79.07,78.8,79.06,2000.0,74.1896,74.4438,74.1896,74.4344,2000.0
2013-03-27 12:30:00,79.04,79.19,78.98,79.13,2400.0,74.4156,74.5568,74.3591,74.5003,2400.0
2013-03-27 13:00:00,79.19,79.19,79.07,79.1,3200.0,74.5568,74.5568,74.4438,74.472,3200.0
2013-03-27 13:30:00,79.1,79.53,79.09,79.53,4400.0,74.472,74.8769,74.4626,74.8769,4400.0
2013-03-27 14:00:00,79.47,79.47,79.11,79.3,5000.0,74.8204,74.8204,74.4815,74.6603,5000.0
2013-03-27 14:30:00,79.3,79.73,79.23,79.6,4900.0,74.6603,75.0652,74.5944,74.9428,4900.0
2013-03-27 15:00:00,79.65,79.71,79.26,79.55,10100.0,74.9899,75.0464,74.6227,74.8957,10100.0
2013-03-27 15:30:00,79.52,79.7,79.22,79.49,28300.0,74.8675,75.0369,74.585,74.8392,28300.0
2013-03-28 09:30:00,79.65,79.76,79.48,79.51,4600.0,74.9899,75.0934,74.8298,74.8581,4600.0
2013-03-28 10:00:00,79.53,79.85,79.36,79.77,7400.0,74.8769,75.1782,74.7168,75.1028,7400.0
2013-03-28 10:30:00,79.77,80.26,79.77,80.22,7100.0,75.1028,75.5642,75.1028,75.5265,7100.0
2013-03-28 11:00:00,80.14,80.33,80.1,80.25,10600.0,75.4512,75.6301,75.4135,75.5548,10600.0
2013-03-28 11:30:00,80.25,80.53,80.19,80.39,8700.0,75.5548,75.8184,75.4983,75.6866,8700.0
2013-03-28 12:00:00,80.39,80.39,80.12,80.22,6600.0,75.6866,75.6866,75.4324,75.5265,6600.0
2013-03-28 12:30:00,80.25,80.25,80.03,80.03,4800.0,75.5548,75.5548,75.3476,75.3476,4800.0
2013-03-28 13:00:00,80.13,80.13,80.01,80.08,3400.0,75.4418,75.4418,75.3288,75.3947,3400.0
2013-03-28 13:30:00,80.08,80.25,80.01,80.25,6300.0,75.3947,75.5548,75.3288,75.5548,6300.0
2013-03-28 14:00:00,80.25,80.33,80.2,80.23,8400.0,75.5548,75.6301,75.5077,75.5359,8400.0
2013-03-28 14:30:00,80.26,80.26,79.79,79.95,10800.0,75.5642,75.5642,75.1217,75.2723,10800.0
2013-03-28 15:00:00,79.97,80.0,79.76,79.97,16600.0,75.2911,75.3194,75.0934,75.2911,16600.0
2013-03-28 15:30:00,79.97,80.22,79.91,79.97,30200.0,75.2911,75.5265,75.2347,75.2911,30200.0
2013-04-01 09:30:00,79.96,80.08,79.44,79.44,4800.0,75.2817,75.3947,74.7922,74.7922,4800.0
2013-04-01 10:00:00,79.56,79.56,79.05,79.05,4100.0,74.9051,74.9051,74.425,74.425,4100.0
2013-04-01 10:30:00,78.91,79.14,78.37,78.47,4900.0,74.2932,74.5097,73.7848,73.8789,4900.0
2013-04-01 11:00:00,78.46,79.02,78.32,79.02,8000.0,73.8695,74.3967,73.7377,74.3967,8000.0
2013-04-01 11:30:00,79.02,79.04,78.8,78.95,5500.0,74.3967,74.4156,74.1896,74.3308,5500.0
2013-04-01 12:00:00,78.96,79.11,78.96,79.04,8100.0,74.3402,74.4815,74.3402,74.4156,8100.0
2013-04-01 12:30:00,79.04,79.25,78.96,79.16,5700.0,74.4156,74.6133,74.3402,74.5285,5700.0
2013-04-01 13:00:00,79.28,79.29,79.05,79.18,4000.0,74.6415,74.6509,74.425,74.5474,4000.0
2013-04-01 13:30:00,79.31,79.45,79.23,79.44,3300.0,74.6698,74.8016,74.5944,74.7922,3300.0
2013-04-01 14:00:00,79.39,79.51,79.38,79.51,1600.0,74.7451,74.8581,74.7357,74.8581,1600.0
2013-04-01 14:30:00,79.51,79.52,79.12,79.22,3800.0,74.8581,74.8675,74.4909,74.585,3800.0
2013-04-01 15:00:00,79.19,79.35,79.1,79.26,17000.0,74.5568,74.7074,74.472,74.6227,17000.0
2013-04-01 15:30:00,79.24,79.78,79.14,79.53,20400.0,74.6039,75.1123,74.5097,74.8769,20400.0
2013-04-02 09:30:00,79.92,80.44,79.74,80.24,8600.0,75.2441,75.7336,75.0746,75.5453,8600.0
2013-04-02 10:00:00,80.24,80.39,79.9,79.93,7500.0,75.5453,75.6866,75.2252,75.2535,7500.0
2013-04-02 10:30:00,79.99,80.07,79.96,80.05,1000.0,75.31,75.3853,75.2817,75.3665,1000.0
2013-04-02 11:00:00,79.94,80.08,79.58,79.88,10600.0,75.2629,75.3947,74.924,75.2064,10600.0
2013-04-02 11:30:00,79.96,79.96,79.68,79.78,2400.0,75.2817,75.2817,75.0181,75.1123,2400.0
2013-04-02 12:00:00,79.9,79.94,79.79,79.91,2300.0,75.2252,75.2629,75.1217,75.2347,2300.0
2013-04-02 12:30:00,79.95,80.07,79.88,80.01,4800.0,75.2723,75.3853,75.2064,75.3288,4800.0
2013-04-02 13:00:00,80.04,80.11,79.91,80.11,4100.0,75.357,75.423,75.2347,75.423,4100.0
2013-04-02 13:30:00,80.05,80.3,79.92,80.19,2600.0,75.3665,75.6018,75.2441,75.4983,2600.0
2013-04-02 14:00:00,80.11,80.14,79.7,79.7,1600.0,75.423,75.4512,75.0369,75.0369,1600.0
2013-04-02 14:30:00,79.61,79.61,79.36,79.4,2400.0,74.9522,74.9522,74.7168,74.7545,2400.0
2013-04-02 15:00:00,79.39,79.55,79.3,79.37,2400.0,74.7451,74.8957,74.6603,74.7263,2400.0
2013-04-02 15:30:00,79.27,79.44,79.14,79.33,13900.0,74.6321,74.7922,74.5097,74.6886,13900.0
2013-04-03 09:30:00,79.6,80.03,79.32,79.46,11600.0,74.9428,75.3476,74.6792,74.811,11600.0
2013-04-03 10:00:00,79.23,79.27,78.98,79.12,4300.0,74.5944,74.6321,74.3591,74.4909,4300.0
2013-04-03 10:30:00,79.12,79.19,78.96,79.03,13200.0,74.4909,74.5568,74.3402,74.4061,13200.0
2013-04-03 11:00:00,79.1,79.18,78.64,79.03,2500.0,74.472,74.5474,74.039,74.4061,2500.0
2013-04-03 11:30:00,78.86,79.03,78.86,79.02,400.0,74.2461,74.4061,74.2461,74.3967,400.0
2013-04-03 12:00:00,78.98,79.22,78.83,78.99,5700.0,74.3591,74.585,74.2178,74.3685,5700.0
2013-04-03 12:30:00,78.98,79.24,78.98,79.11,4100.0,74.3591,74.6039,74.3591,74.4815,4100.0
2013-04-03 13:00:00,79.21,79.24,79.03,79.11,4000.0,74.5756,74.6039,74.4061,74.4815,4000.0
2013-04-03 13:30:00,79.09,79.22,78.9,79.01,10700.0,74.4626,74.585,74.2837,74.3873,10700.0
2013-04-03 14:00:00,79.05,79.22,78.92,79.19,2100.0,74.425,74.585,74.3026,74.5568,2100.0
2013-04-03 14:30:00,79.05,79.3,79.04,79.1,3900.0,74.425,74.6603,74.4156,74.472,3900.0
2013-04-03 15:00:00,79.06,79.16,78.89,78.99,6200.0,74.4344,74.5285,74.2743,74.3685,6200.0
2013-04-03 15:30:00,79.0,79.13,78.84,79.05,39500.0,74.3779,74.5003,74.2273,74.425,39500.0
2013-04-04 09:30:00,79.06,79.6,78.87,79.32,9600.0,74.4344,74.9428,74.2555,74.6792,9600.0
2013-04-04 10:00:00,79.45,79.57,79.09,79.11,3900.0,74.8016,74.9145,74.4626,74.4815,3900.0
2013-04-04 10:30:00,79.1,79.42,79.07,79.22,7100.0,74.472,74.7733,74.4438,74.585,7100.0
2013-04-04 11:00:00,79.14,80.15,79.14,79.66,15700.0,74.5097,75.4606,74.5097,74.9993,15700.0
2013-04-04 11:30:00,79.58,79.58,79.21,79.24,2100.0,74.924,74.924,74.5756,74.6039,2100.0
2013-04-04 12:00:00,79.23,79.27,79.02,79.24,2900.0,74.5944,74.6321,74.3967,74.6039,2900.0
2013-04-04 12:30:00,79.2,79.32,79.05,79.17,5700.0,74.5662,74.6792,74.425,74.538,5700.0
2013-04-04 13:00:00,79.24,79.32,79.04,79.21,4300.0,74.6039,74.6792,74.4156,74.5756,4300.0
2013-04-04 13:30:00,79.18,79.29,79.08,79.2,5200.0,74.5474,74.6509,74.4532,74.5662,5200.0
2013-04-04 14:00:00,79.16,79.38,79.12,79.21,5500.0,74.5285,74.7357,74.4909,74.5756,5500.0
2013-04-04 14:30:00,79.21,79.24,79.08,79.08,4100.0,74.5756,74.6039,74.4532,74.4532,4100.0
2013-04-04 15:00:00,79.14,79.21,78.98,79.09,6600.0,74.5097,74.5756,74.3591,74.4626,6600.0
2013-04-04 15:30:00,79.07,79.33,78.95,79.26,9100.0,74.4438,74.6886,74.3308,74.6227,9100.0
2013-04-05 09:30:00,78.12,78.88,78.08,78.45,11900.0,73.5494,74.2649,73.5117,73.8601,11900.0
2013-04-05 10:00:00,78.45,78.74,78.29,78.47,3000.0,73.8601,74.1331,73.7094,73.8789,3000.0
2013-04-05 10:30:00,78.5,78.56,78.38,78.47,2700.0,73.9072,73.9636,73.7942,73.8789,2700.0
2013-04-05 11:00:00,78.4,78.57,78.4,78.57,2700.0,73.813,73.9731,73.813,73.9731,2700.0
2013-04-05 11:30:00,78.39,78.51,78.39,78.39,900.0,73.8036,73.9166,73.8036,73.8036,900.0
2013-04-05 12:00:00,78.38,78.54,78.26,78.28,2500.0,73.7942,73.9448,73.6812,73.7,2500.0
2013-04-05 12:30:00,78.41,78.54,78.32,78.32,11900.0,73.8224,73.9448,73.7377,73.7377,11900.0
2013-04-05 13:00:00,78.45,78.74,78.34,78.56,17300.0,73.8601,74.1331,73.7565,73.9636,17300.0
2013-04-05 13:30:00,78.53,78.53,78.42,78.49,900.0,73.9354,73.9354,73.8318,73.8977,900.0
2013-04-05 14:00:00,78.64,78.64,78.49,78.49,800.0,74.039,74.039,73.8977,73.8977,800.0
2013-04-05 14:30:00,78.47,78.55,78.37,78.46,12100.0,73.8789,73.9542,73.7848,73.8695,12100.0
2013-04-05 15:00:00,78.43,78.46,78.31,78.34,4500.0,73.8412,73.8695,73.7283,73.7565,4500.0
2013-04-05 15:30:00,78.41,78.51,78.35,78.47,24900.0,73.8224,73.9166,73.7659,73.8789,24900.0
2013-04-08 09:30:00,78.6,78.7,78.07,78.13,20500.0,74.0013,74.0955,73.5023,73.5588,20500.0
2013-04-08 10:00:00,78.08,78.38,77.77,78.26,5000.0,73.5117,73.7942,73.2199,73.6812,5000.0
2013-04-08 10:30:00,78.34,78.44,78.14,78.32,4600.0,73.7565,73.8507,73.5682,73.7377,4600.0
2013-04-08 11:00:00,78.33,78.33,77.98,78.0,9900.0,73.7471,73.7471,73.4176,73.4364,9900.0
2013-04-08 11:30:00,78.03,78.03,77.92,78.01,900.0,73.4647,73.4647,73.3611,73.4458,900.0
2013-04-08 12:00:00,78.04,78.1,77.83,78.06,2800.0,73.4741,73.5306,73.2764,73.4929,2800.0
2013-04-08 12:30:00,77.96,78.13,77.91,78.02,5500.0,73.3987,73.5588,73.3517,73.4552,5500.0
2013-04-08 13:00:00,78.03,78.12,77.92,78.09,5400.0,73.4647,73.5494,73.3611,73.5211,5400.0
2013-04-08 13:30:00,78.0,78.34,78.0,78.25,6500.0,73.4364,73.7565,73.4364,73.6718,6500.0
2013-04-08 14:00:00,78.28,78.38,78.21,78.31,1200.0,73.7,73.7942,73.6341,73.7283,1200.0
2013-04-08 14:30:00,78.31,78.36,78.26,78.26,3800.0,73.7283,73.7753,73.6812,73.6812,3800.0
2013-04-08 15:00:00,78.34,78.4,78.21,78.35,6300.0,73.7565,73.813,73.6341,73.7659,6300.0
2013-04-08 15:30:00,78.38,78.4,78.24,78.4,15000.0,73.7942,73.813,73.6624,73.813,15000.0
2013-04-09 09:30:00,78.41,78.71,78.32,78.37,6600.0,73.8224,74.1049,73.7377,73.7848,6600.0
2013-04-09 10:00:00,78.31,78.39,77.96,78.27,8400.0,73.7283,73.8036,73.3987,73.6906,8400.0
2013-04-09 10:30:00,78.24,78.4,77.92,77.93,13000.0,73.6624,73.813,73.3611,73.3705,13000.0
2013-04-09 11:00:00,77.83,78.06,77.83,78.0,2100.0,73.2764,73.4929,73.2764,73.4364,2100.0
2013-04-09 11:30:00,78.06,78.08,77.92,78.06,1400.0,73.4929,73.5117,73.3611,73.4929,1400.0
2013-04-09 12:00:00,78.16,78.21,77.98,78.0,1700.0,73.587,73.6341,73.4176,73.4364,1700.0
2013-04-09 12:30:00,78.1,78.3,78.1,78.26,8800.0,73.5306,73.7189,73.5306,73.6812,8800.0
2013-04-09 13:00:00,78.25,78.36,78.23,78.26,5100.0,73.6718,73.7753,73.6529,73.6812,5100.0
2013-04-09 13:30:00,78.2,78.35,78.2,78.25,4000.0,73.6247,73.7659,73.6247,73.6718,4000.0
2013-04-09 14:00:00,78.24,78.35,78.24,78.35,2900.0,73.6624,73.7659,73.6624,73.7659,2900.0
2013-04-09 14:30:00,78.35,78.43,78.3,78.43,1000.0,73.7659,73.8412,73.7189,73.8412,1000.0
2013-04-09 15:00:00,78.42,78.5,78.13,78.32,5800.0,73.8318,73.9072,73.5588,73.7377,5800.0
2013-04-09 15:30:00,78.25,78.26,77.78,77.91,14000.0,73.6718,73.6812,73.2293,73.3517,14000.0
2013-04-10 09:30:00,78.21,78.21,77.77,77.91,12000.0,73.6341,73.6341,73.2199,73.3517,12000.0
2013-04-10 10:00:00,78.07,78.28,77.9,77.96,3900.0,73.5023,73.7,73.3423,73.3987,3900.0
2013-04-10 10:30:00,78.09,78.23,77.99,78.23,5600.0,73.5211,73.6529,73.427,73.6529,5600.0
2013-04-10 11:00:00,78.3,78.5,78.29,78.31,5800.0,73.7189,73.9072,73.7094,73.7283,5800.0
2013-04-10 11:30:00,78.29,78.47,78.07,78.46,13000.0,73.7094,73.8789,73.5023,73.8695,13000.0
2013-04-10 12:00:00,78.45,78.87,78.45,78.8,13000.0,73.8601,74.2555,73.8601,74.1896,13000.0
2013-04-10 12:30:00,78.78,78.9,78.76,78.83,1600.0,74.1708,74.2837,74.1519,74.2178,1600.0
2013-04-10 13:00:00,78.83,78.84,78.68,78.72,6300.0,74.2178,74.2273,74.0766,74.1143,6300.0
2013-04-10 13:30:00,78.76,78.82,78.7,78.75,5300.0,74.1519,74.2084,74.0955,74.1425,5300.0
2013-04-10 14:00:00,78.78,78.88,78.71,78.87,12700.0,74.1708,74.2649,74.1049,74.2555,12700.0
2013-04-10 14:30:00,78.84,79.0,78.79,78.99,5900.0,74.2273,74.3779,74.1802,74.3685,5900.0
2013-04-10 15:00:00,78.93,79.2,78.93,79.15,4800.0,74.312,74.5662,74.312,74.5191,4800.0
2013-04-10 15:30:00,79.06,79.24,79.04,79.19,15100.0,74.4344,74.6039,74.4156,74.5568,15100.0
2013-04-11 09:30:00,79.17,79.5,79.05,79.42,3100.0,74.538,74.8486,74.425,74.7733,3100.0
2013-04-11 10:00:00,79.41,79.41,79.04,79.19,13000.0,74.7639,74.7639,74.4156,74.5568,13000.0
2013-04-11 10:30:00,79.19,79.27,79.0,79.17,11700.0,74.5568,74.6321,74.3779,74.538,11700.0
2013-04-11 11:00:00,79.08,79.31,79.03,79.28,5800.0,74.4532,74.6698,74.4061,74.6415,5800.0
2013-04-11 11:30:00,79.3,79.3,79.14,79.14,1300.0,74.6603,74.6603,74.5097,74.5097,1300.0
2013-04-11 12:00:00,79.16,79.28,79.15,79.2,3100.0,74.5285,74.6415,74.5191,74.5662,3100.0
2013-04-11 12:30:00,79.2,79.45,79.19,79.45,16300.0,74.5662,74.8016,74.5568,74.8016,16300.0
2013-04-11 13:00:00,79.39,79.39,79.27,79.35,5000.0,74.7451,74.7451,74.6321,74.7074,5000.0
2013-04-11 13:30:00,79.32,79.35,79.24,79.25,2000.0,74.6792,74.7074,74.6039,74.6133,2000.0
2013-04-11 14:00:00,79.26,79.31,79.19,79.23,2000.0,74.6227,74.6698,74.5568,74.5944,2000.0
2013-04-11 14:30:00,79.16,79.19,79.02,79.19,3300.0,74.5285,74.5568,74.3967,74.5568,3300.0
2013-04-11 15:00:00,79.2,79.35,79.18,79.35,3500.0,74.5662,74.7074,74.5474,74.7074,3500.0
2013-04-11 15:30:00,79.34,79.81,79.25,79.61,23700.0,74.698,75.1405,74.6133,74.9522,23700.0
2013-04-12 09:30:00,79.12,79.48,78.51,78.51,12900.0,74.4909,74.8298,73.9166,73.9166,12900.0
2013-04-12 10:00:00,78.47,78.65,78.38,78.43,2700.0,73.8789,74.0484,73.7942,73.8412,2700.0
2013-04-12 10:30:00,78.44,78.56,78.12,78.25,2800.0,73.8507,73.9636,73.5494,73.6718,2800.0
2013-04-12 11:00:00,78.13,78.36,78.07,78.14,4300.0,73.5588,73.7753,73.5023,73.5682,4300.0
2013-04-12 11:30:00,78.34,78.52,78.15,78.24,4200.0,73.7565,73.926,73.5776,73.6624,4200.0
2013-04-12 12:00:00,78.23,78.27,78.16,78.16,800.0,73.6529,73.6906,73.587,73.587,800.0
2013-04-12 12:30:00,78.28,78.38,78.12,78.16,2600.0,73.7,73.7942,73.5494,73.587,2600.0
2013-04-12 13:00:00,78.2,78.27,78.12,78.12,3800.0,73.6247,73.6906,73.5494,73.5494,3800.0
2013-04-12 13:30:00,78.07,78.24,78.0,78.0,3300.0,73.5023,73.6624,73.4364,73.4364,3300.0
2013-04-12 14:00:00,78.07,78.07,77.93,77.98,3700.0,73.5023,73.5023,73.3705,73.4176,3700.0
2013-04-12 14:30:00,77.96,78.15,77.88,77.99,7200.0,73.3987,73.5776,73.3234,73.427,7200.0
2013-04-12 15:00:00,78.02,78.07,77.83,77.96,13600.0,73.4552,73.5023,73.2764,73.3987,13600.0
2013-04-12 15:30:00,77.97,78.36,77.93,78.21,28000.0,73.4082,73.7753,73.3705,73.6341,28000.0
2013-04-15 09:30:00,77.81,78.08,77.41,77.84,5100.0,73.2575,73.5117,72.8809,73.2858,5100.0
2013-04-15 10:00:00,77.63,77.87,77.22,77.41,8200.0,73.0881,73.314,72.702,72.8809,8200.0
2013-04-15 10:30:00,77.41,77.41,77.23,77.31,9300.0,72.8809,72.8809,72.7115,72.7868,9300.0
2013-04-15 11:00:00,77.26,77.38,77.13,77.19,9800.0,72.7397,72.8527,72.6173,72.6738,9800.0
2013-04-15 11:30:00,77.16,77.25,76.77,76.77,4000.0,72.6456,72.7303,72.2784,72.2784,4000.0
2013-04-15 12:00:00,76.68,76.68,76.12,76.24,4700.0,72.1936,72.1936,71.6664,71.7794,4700.0
2013-04-15 12:30:00,76.4,76.8,76.23,76.73,9400.0,71.93,72.3066,71.77,72.2407,9400.0
2013-04-15 13:00:00,76.76,76.83,76.53,76.79,26800.0,72.269,72.3349,72.0524,72.2972,26800.0
2013-04-15 13:30:00,76.91,77.14,76.84,76.84,5700.0,72.4102,72.6267,72.3443,72.3443,5700.0
2013-04-15 14:00:00,76.85,76.95,76.59,76.78,14900.0,72.3537,72.4478,72.1089,72.2878,14900.0
2013-04-15 14:30:00,76.81,76.92,76.57,76.69,25000.0,72.316,72.4196,72.0901,72.2031,25000.0
2013-04-15 15:00:00,76.69,76.84,76.44,76.5,33100.0,72.2031,72.3443,71.9677,72.0242,33100.0
2013-04-15 15:30:00,76.49,76.74,76.19,76.37,50100.0,72.0148,72.2501,71.7323,71.9018,50100.0
2013-04-16 09:30:00,76.92,76.92,76.21,76.37,2600.0,72.4196,72.4196,71.7511,71.9018,2600.0
2013-04-16 10:00:00,76.41,76.65,76.41,76.61,3200.0,71.9394,72.1654,71.9394,72.1277,3200.0
2013-04-16 10:30:00,76.68,76.99,76.58,76.99,21300.0,72.1936,72.4855,72.0995,72.4855,21300.0
2013-04-16 11:00:00,77.02,77.54,77.02,77.49,5400.0,72.5137,73.0033,72.5137,72.9562,5400.0
2013-04-16 11:30:00,77.51,77.79,77.51,77.62,4200.0,72.9751,73.2387,72.9751,73.0786,4200.0
2013-04-16 12:00:00,77.62,77.82,77.42,77.43,2800.0,73.0786,73.2669,72.8903,72.8998,2800.0
2013-04-16 12:30:00,77.3,77.48,77.26,77.44,3600.0,72.7774,72.9468,72.7397,72.9092,3600.0
2013-04-16 13:00:00,77.5,77.53,77.09,77.18,5300.0,72.9657,72.9939,72.5796,72.6644,5300.0
2013-04-16 13:30:00,77.19,77.28,76.66,76.93,6700.0,72.6738,72.7585,72.1748,72.429,6700.0
2013-04-16 14:00:00,76.92,77.14,76.39,76.45,11700.0,72.4196,72.6267,71.9206,71.9771,11700.0
2013-04-16 14:30:00,76.43,76.75,76.41,76.74,5100.0,71.9583,72.2595,71.9394,72.2501,5100.0
2013-04-16 15:00:00,76.73,76.84,76.57,76.7,5600.0,72.2407,72.3443,72.0901,72.2125,5600.0
2013-04-16 15:30:00,76.8,77.2,76.8,77.11,28300.0,72.3066,72.6832,72.3066,72.5985,28300.0
2013-04-17 09:30:00,76.65,77.14,76.18,76.53,8800.0,72.1654,72.6267,71.7229,72.0524,8800.0
2013-04-17 10:00:00,76.58,76.71,76.24,76.27,8200.0,72.0995,72.2219,71.7794,71.8076,8200.0
2013-04-17 10:30:00,76.32,76.41,75.76,76.01,8000.0,71.8547,71.9394,71.3275,71.5628,8000.0
2013-04-17 11:00:00,75.79,76.31,75.65,76.18,8900.0,71.3557,71.8453,71.2239,71.7229,8900.0
2013-04-17 11:30:00,76.03,76.46,76.01,76.25,7500.0,71.5817,71.9865,71.5628,71.7888,7500.0
2013-04-17 12:00:00,76.22,76.22,75.93,75.99,3900.0,71.7605,71.7605,71.4875,71.544,3900.0
2013-04-17 12:30:00,76.13,76.46,76.01,76.05,12500.0,71.6758,71.9865,71.5628,71.6005,12500.0
2013-04-17 13:00:00,76.27,76.41,76.18,76.26,5100.0,71.8076,71.9394,71.7229,71.7982,5100.0
2013-04-17 13:30:00,76.24,76.44,76.06,76.34,6200.0,71.7794,71.9677,71.6099,71.8735,6200.0
2013-04-17 14:00:00,76.29,76.33,76.15,76.26,8300.0,71.8265,71.8641,71.6946,71.7982,8300.0
2013-04-17 14:30:00,76.22,76.25,75.77,75.93,4700.0,71.7605,71.7888,71.3369,71.4875,4700.0
2013-04-17 15:00:00,75.87,76.31,75.81,76.22,7900.0,71.431,71.8453,71.3745,71.7605,7900.0
2013-04-17 15:30:00,76.21,76.3,75.92,76.02,18700.0,71.7511,71.8359,71.4781,71.5723,18700.0
2013-04-18 09:30:00,76.08,76.09,75.19,75.32,5600.0,71.6287,71.6382,70.7908,70.9132,5600.0
2013-04-18 10:00:00,75.42,75.49,75.05,75.38,5400.0,71.0074,71.0733,70.659,70.9697,5400.0
2013-04-18 10:30:00,75.5,75.62,75.27,75.62,6800.0,71.0827,71.1957,70.8661,71.1957,6800.0
2013-04-18 11:00:00,75.6,75.62,75.42,75.59,5500.0,71.1768,71.1957,71.0074,71.1674,5500.0
2013-04-18 11:30:00,75.54,75.62,75.08,75.08,12300.0,71.1203,71.1957,70.6872,70.6872,12300.0
2013-04-18 12:00:00,75.15,75.27,75.03,75.14,7000.0,70.7532,70.8661,70.6402,70.7437,7000.0
2013-04-18 12:30:00,75.15,75.32,75.07,75.17,9200.0,70.7532,70.9132,70.6778,70.772,9200.0
2013-04-18 13:00:00,75.19,75.24,74.99,75.2,10600.0,70.7908,70.8379,70.6025,70.8002,10600.0
2013-04-18 13:30:00,75.19,75.27,74.96,75.21,11000.0,70.7908,70.8661,70.5743,70.8096,11000.0
2013-04-18 14:00:00,75.22,75.26,74.8,74.91,11900.0,70.8191,70.8567,70.4236,70.5272,11900.0
2013-04-18 14:30:00,74.91,74.95,74.44,74.59,9500.0,70.5272,70.5649,70.0847,70.2259,9500.0
2013-04-18 15:00:00,74.64,74.8,74.47,74.69,20600.0,70.273,70.4236,70.1129,70.3201,20600.0
2013-04-18 15:30:00,74.72,75.0,74.31,74.99,52000.0,70.3483,70.6119,69.9623,70.6025,52000.0
2013-04-19 09:30:00,75.75,77.94,74.46,76.96,45600.0,71.318,73.3799,70.1035,72.4573,45600.0
2013-04-19 10:00:00,76.83,77.31,76.7,76.74,9100.0,72.3349,72.7868,72.2125,72.2501,9100.0
2013-04-19 10:30:00,76.72,76.93,76.63,76.82,12400.0,72.2313,72.429,72.1466,72.3254,12400.0
2013-04-19 11:00:00,76.82,78.09,76.71,77.94,27300.0,72.3254,73.5211,72.2219,73.3799,27300.0
2013-04-19 11:30:00,77.96,78.1,77.37,77.64,19000.0,73.3987,73.5306,72.8433,73.0975,19000.0
2013-04-19 12:00:00,77.66,77.98,77.25,77.6,16400.0,73.1163,73.4176,72.7303,73.0598,16400.0
2013-04-19 12:30:00,77.65,78.28,77.55,78.28,16500.0,73.1069,73.7,73.0127,73.7,16500.0
2013-04-19 13:00:00,78.27,78.27,77.75,78.01,7800.0,73.6906,73.6906,73.201,73.4458,7800.0
2013-04-19 13:30:00,77.99,78.18,77.94,78.16,3600.0,73.427,73.6059,73.3799,73.587,3600.0
2013-04-19 14:00:00,78.16,78.29,77.73,78.1,19100.0,73.587,73.7094,73.1822,73.5306,19100.0
2013-04-19 14:30:00,78.07,78.49,77.89,78.43,28300.0,73.5023,73.8977,73.3328,73.8412,28300.0
2013-04-19 15:00:00,78.44,78.95,78.44,78.75,59300.0,73.8507,74.3308,73.8507,74.1425,59300.0
2013-04-19 15:30:00,78.74,78.8,78.53,78.79,56400.0,74.1331,74.1896,73.9354,74.1802,56400.0
2013-04-22 09:30:00,79.01,79.27,77.95,78.09,15300.0,74.3873,74.6321,73.3893,73.5211,15300.0
2013-04-22 10:00:00,78.04,78.04,77.26,77.78,8400.0,73.4741,73.4741,72.7397,73.2293,8400.0
2013-04-22 10:30:00,77.61,77.68,77.1,77.54,11900.0,73.0692,73.1351,72.5891,73.0033,11900.0
2013-04-22 11:00:00,77.56,77.68,77.37,77.63,5200.0,73.0221,73.1351,72.8433,73.0881,5200.0
2013-04-22 11:30:00,77.49,77.77,77.49,77.7,3900.0,72.9562,73.2199,72.9562,73.154,3900.0
2013-04-22 12:00:00,77.94,77.97,77.43,77.5,10300.0,73.3799,73.4082,72.8998,72.9657,10300.0
2013-04-22 12:30:00,77.55,77.7,77.52,77.68,4100.0,73.0127,73.154,72.9845,73.1351,4100.0
2013-04-22 13:00:00,77.68,77.91,77.54,77.54,3800.0,73.1351,73.3517,73.0033,73.0033,3800.0
2013-04-22 13:30:00,77.57,77.85,77.5,77.55,4200.0,73.0316,73.2952,72.9657,73.0127,4200.0
2013-04-22 14:00:00,77.64,78.15,77.6,78.12,6900.0,73.0975,73.5776,73.0598,73.5494,6900.0
2013-04-22 14:30:00,78.13,78.43,78.13,78.38,6000.0,73.5588,73.8412,73.5588,73.7942,6000.0
2013-04-22 15:00:00,78.07,78.14,77.83,77.96,8000.0,73.5023,73.5682,73.2764,73.3987,8000.0
2013-04-22 15:30:00,77.94,78.08,77.82,77.99,26800.0,73.3799,73.5117,73.2669,73.427,26800.0
2013-04-23 09:30:00,78.53,78.84,78.44,78.66,7400.0,73.9354,74.2273,73.8507,74.0578,7400.0
2013-04-23 10:00:00,78.59,78.81,78.48,78.56,5900.0,73.9919,74.199,73.8883,73.9636,5900.0
2013-04-23 10:30:00,78.65,78.65,78.47,78.55,3900.0,74.0484,74.0484,73.8789,73.9542,3900.0
2013-04-23 11:00:00,78.55,78.65,78.52,78.59,5600.0,73.9542,74.0484,73.926,73.9919,5600.0
2013-04-23 11:30:00,78.58,78.6,78.52,78.56,6300.0,73.9825,74.0013,73.926,73.9636,6300.0
2013-04-23 12:00:00,78.6,78.6,78.47,78.59,4100.0,74.0013,74.0013,73.8789,73.9919,4100.0
2013-04-23 12:30:00,78.6,78.6,78.47,78.49,7300.0,74.0013,74.0013,73.8789,73.8977,7300.0
2013-04-23 13:00:00,78.5,78.5,77.63,78.5,4900.0,73.9072,73.9072,73.0881,73.9072,4900.0
2013-04-23 13:30:00,78.36,78.45,78.27,78.45,1100.0,73.7753,73.8601,73.6906,73.8601,1100.0
2013-04-23 14:00:00,78.42,78.45,78.19,78.25,3700.0,73.8318,73.8601,73.6153,73.6718,3700.0
2013-04-23 14:30:00,78.17,78.34,78.06,78.34,6700.0,73.5965,73.7565,73.4929,73.7565,6700.0
2013-04-23 15:00:00,78.42,78.76,78.42,78.7,7100.0,73.8318,74.1519,73.8318,74.0955,7100.0
2013-04-23 15:30:00,78.62,79.06,78.53,79.02,21800.0,74.0201,74.4344,73.9354,74.3967,21800.0
2013-04-24 09:30:00,79.01,79.04,78.85,78.85,3700.0,74.3873,74.4156,74.2367,74.2367,3700.0
2013-04-24 10:00:00,78.94,79.09,78.56,78.56,6700.0,74.3214,74.4626,73.9636,73.9636,6700.0
2013-04-24 10:30:00,78.73,79.04,78.55,78.98,5600.0,74.1237,74.4156,73.9542,74.3591,5600.0
2013-04-24 11:00:00,79.01,79.05,78.73,78.95,21300.0,74.3873,74.425,74.1237,74.3308,21300.0
2013-04-24 11:30:00,79.06,79.16,79.0,79.14,3900.0,74.4344,74.5285,74.3779,74.5097,3900.0
2013-04-24 12:00:00,79.16,79.16,79.07,79.15,1700.0,74.5285,74.5285,74.4438,74.5191,1700.0
2013-04-24 12:30:00,79.12,79.23,79.07,79.16,5200.0,74.4909,74.5944,74.4438,74.5285,5200.0
2013-04-24 13:00:00,79.18,79.35,79.17,79.19,3000.0,74.5474,74.7074,74.538,74.5568,3000.0
2013-04-24 13:30:00,79.14,79.29,79.04,79.11,6700.0,74.5097,74.6509,74.4156,74.4815,6700.0
2013-04-24 14:00:00,79.25,79.32,79.08,79.22,6400.0,74.6133,74.6792,74.4532,74.585,6400.0
2013-04-24 14:30:00,79.24,79.29,79.05,79.14,7900.0,74.6039,74.6509,74.425,74.5097,7900.0
2013-04-24 15:00:00,79.15,79.29,79.05,79.15,14100.0,74.5191,74.6509,74.425,74.5191,14100.0
2013-04-24 15:30:00,79.15,79.23,78.91,79.06,24800.0,74.5191,74.5944,74.2932,74.4344,24800.0
2013-04-25 09:30:00,79.5,79.5,78.82,78.92,15100.0,74.8486,74.8486,74.2084,74.3026,15100.0
2013-04-25 10:00:00,78.93,79.09,78.88,79.0,13600.0,74.312,74.4626,74.2649,74.3779,13600.0
2013-04-25 10:30:00,79.06,79.19,78.9,78.99,4600.0,74.4344,74.5568,74.2837,74.3685,4600.0
2013-04-25 11:00:00,79.0,79.06,78.93,78.95,2400.0,74.3779,74.4344,74.312,74.3308,2400.0
2013-04-25 11:30:00,79.03,79.03,78.94,78.97,700.0,74.4061,74.4061,74.3214,74.3497,700.0
2013-04-25 12:00:00,78.96,79.12,78.96,79.09,2000.0,74.3402,74.4909,74.3402,74.4626,2000.0
2013-04-25 12:30:00,79.07,79.14,78.98,79.05,1100.0,74.4438,74.5097,74.3591,74.425,1100.0
2013-04-25 13:00:00,79.1,79.47,79.07,79.39,3500.0,74.472,74.8204,74.4438,74.7451,3500.0
2013-04-25 13:30:00,79.43,79.43,79.32,79.34,1500.0,74.7827,74.7827,74.6792,74.698,1500.0
2013-04-25 14:00:00,79.3,79.42,79.26,79.31,2100.0,74.6603,74.7733,74.6227,74.6698,2100.0
2013-04-25 14:30:00,79.31,79.42,79.22,79.31,8800.0,74.6698,74.7733,74.585,74.6698,8800.0
2013-04-25 15:00:00,79.34,79.36,79.16,79.17,6000.0,74.698,74.7168,74.5285,74.538,6000.0
2013-04-25 15:30:00,79.17,79.32,79.05,79.2,12900.0,74.538,74.6792,74.425,74.5662,12900.0
2013-04-26 09:30:00,79.16,79.16,78.8,78.94,7800.0,74.5285,74.5285,74.1896,74.3214,7800.0
2013-04-26 10:00:00,78.9,78.98,78.79,78.97,4200.0,74.2837,74.3591,74.1802,74.3497,4200.0
2013-04-26 10:30:00,78.96,79.1,78.81,78.93,7800.0,74.3402,74.472,74.199,74.312,7800.0
2013-04-26 11:00:00,79.05,79.07,78.92,79.02,1500.0,74.425,74.4438,74.3026,74.3967,1500.0
2013-04-26 11:30:00,78.95,79.1,78.91,79.04,11000.0,74.3308,74.472,74.2932,74.4156,11000.0
2013-04-26 12:00:00,79.12,79.21,79.04,79.05,2800.0,74.4909,74.5756,74.4156,74.425,2800.0
2013-04-26 12:30:00,79.03,79.2,78.98,79.13,6400.0,74.4061,74.5662,74.3591,74.5003,6400.0
2013-04-26 13:00:00,79.08,79.31,79.07,79.29,3100.0,74.4532,74.6698,74.4438,74.6509,3100.0
2013-04-26 13:30:00,79.37,79.85,79.23,79.6,26000.0,74.7263,75.1782,74.5944,74.9428,26000.0
2013-04-26 14:00:00,79.56,79.76,79.37,79.61,9200.0,74.9051,75.0934,74.7263,74.9522,9200.0
2013-04-26 14:30:00,79.59,79.8,79.52,79.66,5400.0,74.9334,75.1311,74.8675,74.9993,5400.0
2013-04-26 15:00:00,79.68,79.86,79.6,79.81,10400.0,75.0181,75.1876,74.9428,75.1405,10400.0
2013-04-26 15:30:00,79.8,80.0,79.73,79.83,27600.0,75.1311,75.3194,75.0652,75.1593,27600.0
2013-04-29 09:30:00,80.0,80.55,79.58,80.19,10200.0,75.3194,75.8372,74.924,75.4983,10200.0
2013-04-29 10:00:00,80.1,80.55,80.1,80.28,4200.0,75.4135,75.8372,75.4135,75.583,4200.0
2013-04-29 10:30:00,80.21,80.5,80.21,80.43,5600.0,75.5171,75.7901,75.5171,75.7242,5600.0
2013-04-29 11:00:00,80.34,80.53,80.34,80.52,12000.0,75.6395,75.8184,75.6395,75.809,12000.0
2013-04-29 11:30:00,80.54,80.72,80.16,80.72,23000.0,75.8278,75.9973,75.47,75.9973,23000.0
2013-04-29 12:00:00,80.68,81.06,80.55,80.95,11900.0,75.9596,76.3174,75.8372,76.2138,11900.0
2013-04-29 12:30:00,80.96,81.05,80.95,80.99,16600.0,76.2232,76.308,76.2138,76.2515,16600.0
2013-04-29 13:00:00,80.98,81.09,80.81,80.81,12800.0,76.2421,76.3456,76.082,76.082,12800.0
2013-04-29 13:30:00,80.81,80.86,80.54,80.59,10100.0,76.082,76.1291,75.8278,75.8749,10100.0
2013-04-29 14:00:00,80.56,80.81,80.48,80.81,19400.0,75.8466,76.082,75.7713,76.082,19400.0
2013-04-29 14:30:00,80.83,81.1,80.77,81.08,18300.0,76.1008,76.355,76.0443,76.3362,18300.0
2013-04-29 15:00:00,81.08,81.12,80.73,81.03,23500.0,76.3362,76.3739,76.0067,76.2891,23500.0
2013-04-29 15:30:00,81.03,81.37,81.02,81.24,46900.0,76.2891,76.6092,76.2797,76.4868,46900.0
2013-04-30 09:30:00,80.86,81.2,80.52,80.52,5700.0,76.1291,76.4492,75.809,75.809,5700.0
2013-04-30 10:00:00,80.62,80.66,80.45,80.52,4300.0,75.9031,75.9408,75.7431,75.809,4300.0
2013-04-30 10:30:00,80.52,80.56,80.39,80.46,21300.0,75.809,75.8466,75.6866,75.7525,21300.0
2013-04-30 11:00:00,80.42,80.56,80.42,80.51,5400.0,75.7148,75.8466,75.7148,75.7996,5400.0
2013-04-30 11:30:00,80.49,80.66,80.49,80.53,15600.0,75.7807,75.9408,75.7807,75.8184,15600.0
2013-04-30 12:00:00,80.67,80.68,80.52,80.68,2200.0,75.9502,75.9596,75.809,75.9596,2200.0
2013-04-30 12:30:00,80.67,81.16,80.66,81.16,3400.0,75.9502,76.4115,75.9408,76.4115,3400.0
2013-04-30 13:00:00,81.03,81.16,80.89,80.96,2200.0,76.2891,76.4115,76.1573,76.2232,2200.0
2013-04-30 13:30:00,80.98,81.02,80.9,81.02,400.0,76.2421,76.2797,76.1667,76.2797,400.0
2013-04-30 14:00:00,81.02,81.21,80.9,81.17,5300.0,76.2797,76.4586,76.1667,76.4209,5300.0
2013-04-30 14:30:00,81.1,81.26,81.0,81.25,7000.0,76.355,76.5057,76.2609,76.4963,7000.0
2013-04-30 15:00:00,81.29,81.43,81.12,81.42,9600.0,76.5339,76.6657,76.3739,76.6563,9600.0
2013-04-30 15:30:00,81.38,81.67,81.31,81.62,31800.0,76.6186,76.8917,76.5527,76.8446,31800.0
2013-05-01 09:30:00,81.53,81.88,81.09,81.13,7800.0,76.7599,77.0894,76.3456,76.3833,7800.0
2013-05-01 10:00:00,81.3,81.38,81.22,81.23,7700.0,76.5433,76.6186,76.468,76.4774,7700.0
2013-05-01 10:30:00,81.31,81.45,81.23,81.37,9100.0,76.5527,76.6846,76.4774,76.6092,9100.0
2013-05-01 11:00:00,81.4,81.57,81.22,81.45,9600.0,76.6375,76.7975,76.468,76.6846,9600.0
2013-05-01 11:30:00,81.38,81.7,81.29,81.5,21800.0,76.6186,76.9199,76.5339,76.7316,21800.0
2013-05-01 12:00:00,81.5,81.54,81.4,81.52,6900.0,76.7316,76.7693,76.6375,76.7505,6900.0
2013-05-01 12:30:00,81.55,81.55,81.4,81.45,11200.0,76.7787,76.7787,76.6375,76.6846,11200.0
2013-05-01 13:00:00,81.45,81.59,81.38,81.56,16000.0,76.6846,76.8164,76.6186,76.7881,16000.0
2013-05-01 13:30:00,81.48,81.55,81.4,81.49,12200.0,76.7128,76.7787,76.6375,76.7222,12200.0
2013-05-01 14:00:00,81.55,81.71,81.46,81.54,11700.0,76.7787,76.9293,76.694,76.7693,11700.0
2013-05-01 14:30:00,81.57,81.65,81.4,81.47,17100.0,76.7975,76.8729,76.6375,76.7034,17100.0
2013-05-01 15:00:00,81.48,81.48,80.7,80.73,15500.0,76.7128,76.7128,75.9784,76.0067,15500.0
2013-05-01 15:30:00,80.76,80.95,80.58,80.64,31500.0,76.0349,76.2138,75.8655,75.9219,31500.0
2013-05-02 09:30:00,80.61,81.04,80.61,80.68,4900.0,75.8937,76.2985,75.8937,75.9596,4900.0
2013-05-02 10:00:00,80.74,81.25,80.64,81.23,5000.0,76.0161,76.4963,75.9219,76.4774,5000.0
2013-05-02 10:30:00,81.46,81.79,81.31,81.48,7200.0,76.694,77.0047,76.5527,76.7128,7200.0
2013-05-02 11:00:00,81.45,81.78,81.44,81.68,4500.0,76.6846,76.9952,76.6751,76.9011,4500.0
2013-05-02 11:30:00,81.59,81.89,81.51,81.69,6300.0,76.8164,77.0988,76.741,76.9105,6300.0
2013-05-02 12:00:00,81.61,81.9,81.55,81.68,8400.0,76.8352,77.1082,76.7787,76.9011,8400.0
2013-05-02 12:30:00,81.64,81.72,81.55,81.56,2600.0,76.8634,76.9388,76.7787,76.7881,2600.0
2013-05-02 13:00:00,81.56,81.64,81.48,81.51,7900.0,76.7881,76.8634,76.7128,76.741,7900.0
2013-05-02 13:30:00,81.5,81.72,81.5,81.51,4700.0,76.7316,76.9388,76.7316,76.741,4700.0
2013-05-02 14:00:00,81.73,81.73,81.41,81.61,2500.0,76.9482,76.9482,76.6469,76.8352,2500.0
2013-05-02 14:30:00,81.61,81.81,81.61,81.79,6700.0,76.8352,77.0235,76.8352,77.0047,6700.0
2013-05-02 15:00:00,81.69,81.83,81.63,81.81,8500.0,76.9105,77.0423,76.854,77.0235,8500.0
2013-05-02 15:30:00,81.78,82.0,81.59,81.79,23000.0,76.9952,77.2024,76.8164,77.0047,23000.0
2013-05-03 09:30:00,65.14,66.0,63.5,63.82,575400.0,61.3288,62.1385,59.7848,60.086,575400.0
2013-05-03 10:00:00,63.82,63.82,61.76,63.25,587400.0,60.086,60.086,58.1466,59.5494,587400.0
2013-05-03 10:30:00,63.25,65.35,63.21,64.94,171100.0,59.5494,61.5265,59.5117,61.1405,171100.0
2013-05-03 11:00:00,64.99,65.75,64.88,65.43,178500.0,61.1876,61.9031,61.084,61.6018,178500.0
2013-05-03 11:30:00,65.4,68.0,65.4,66.82,221600.0,61.5736,64.0215,61.5736,62.9105,221600.0
2013-05-03 12:00:00,66.83,67.5,66.68,67.14,39000.0,62.9199,63.5507,62.7787,63.2118,39000.0
2013-05-03 12:30:00,67.1,68.39,67.0,68.1,130300.0,63.1741,64.3887,63.08,64.1156,130300.0
2013-05-03 13:00:00,68.09,68.88,67.36,67.36,205700.0,64.1062,64.85,63.4189,63.4189,205700.0
2013-05-03 13:30:00,67.36,67.81,66.86,67.42,60900.0,63.4189,63.8426,62.9482,63.4754,60900.0
2013-05-03 14:00:00,67.4,68.26,67.4,67.84,57900.0,63.4566,64.2663,63.4566,63.8708,57900.0
2013-05-03 14:30:00,67.82,68.12,67.77,67.97,58000.0,63.852,64.1345,63.8049,63.9932,58000.0
2013-05-03 15:00:00,67.99,68.36,67.66,67.99,107800.0,64.0121,64.3604,63.7014,64.0121,107800.0
2013-05-03 15:30:00,67.99,69.37,67.86,67.98,244300.0,64.0121,65.3113,63.8897,64.0027,244300.0
2013-05-06 09:30:00,68.17,68.99,67.67,68.31,41200.0,64.1815,64.9536,63.7108,64.3133,41200.0
2013-05-06 10:00:00,68.3,68.35,67.7,68.09,48800.0,64.3039,64.351,63.739,64.1062,48800.0
2013-05-06 10:30:00,68.04,68.23,67.95,67.99,24800.0,64.0591,64.238,63.9744,64.0121,24800.0
2013-05-06 11:00:00,67.97,68.12,67.79,67.91,20700.0,63.9932,64.1345,63.8238,63.9367,20700.0
2013-05-06 11:30:00,67.87,68.1,67.73,68.04,18500.0,63.8991,64.1156,63.7673,64.0591,18500.0
2013-05-06 12:00:00,68.03,68.35,68.0,68.27,21600.0,64.0497,64.351,64.0215,64.2757,21600.0
2013-05-06 12:30:00,68.12,68.32,68.03,68.06,24600.0,64.1345,64.3228,64.0497,64.078,24600.0
2013-05-06 13:00:00,68.11,68.18,67.89,67.94,11500.0,64.125,64.191,63.9179,63.965,11500.0
2013-05-06 13:30:00,67.95,68.07,67.89,67.92,7300.0,63.9744,64.0874,63.9179,63.9462,7300.0
2013-05-06 14:00:00,67.91,68.2,67.91,68.2,9600.0,63.9367,64.2098,63.9367,64.2098,9600.0
2013-05-06 14:30:00,68.24,68.28,68.06,68.24,12900.0,64.2474,64.2851,64.078,64.2474,12900.0
2013-05-06 15:00:00,68.2,68.68,68.2,68.54,24400.0,64.2098,64.6617,64.2098,64.5299,24400.0
2013-05-06 15:30:00,68.51,68.78,68.51,68.78,38200.0,64.5016,64.7558,64.5016,64.7558,38200.0
2013-05-07 09:30:00,69.0,69.26,68.58,69.2,10700.0,64.963,65.2078,64.5675,65.1513,10700.0
2013-05-07 10:00:00,69.11,69.21,68.55,68.7,23500.0,65.0665,65.1607,64.5393,64.6805,23500.0
2013-05-07 10:30:00,68.68,68.79,68.6,68.67,25000.0,64.6617,64.7653,64.5864,64.6523,25000.0
2013-05-07 11:00:00,68.65,69.45,68.65,69.16,19600.0,64.6335,65.3866,64.6335,65.1136,19600.0
2013-05-07 11:30:00,69.15,69.25,68.55,68.68,14500.0,65.1042,65.1983,64.5393,64.6617,14500.0
2013-05-07 12:00:00,68.75,68.75,68.4,68.45,10100.0,64.7276,64.7276,64.3981,64.4452,10100.0
2013-05-07 12:30:00,68.44,69.05,68.4,69.05,13000.0,64.4357,65.01,64.3981,65.01,13000.0
2013-05-07 13:00:00,69.04,69.11,68.85,68.92,13500.0,65.0006,65.0665,64.8218,64.8877,13500.0
2013-05-07 13:30:00,68.89,68.89,68.44,68.65,12300.0,64.8594,64.8594,64.4357,64.6335,12300.0
2013-05-07 14:00:00,68.68,68.7,68.48,68.58,8200.0,64.6617,64.6805,64.4734,64.5675,8200.0
2013-05-07 14:30:00,68.6,68.62,68.3,68.54,23000.0,64.5864,64.6052,64.3039,64.5299,23000.0
2013-05-07 15:00:00,68.56,68.58,68.34,68.39,34400.0,64.5487,64.5675,64.3416,64.3887,34400.0
2013-05-07 15:30:00,68.4,68.42,68.0,68.08,104300.0,64.3981,64.4169,64.0215,64.0968,104300.0
2013-05-08 09:30:00,68.19,68.41,68.08,68.2,7400.0,64.2004,64.4075,64.0968,64.2098,7400.0
2013-05-08 10:00:00,68.03,68.32,67.96,67.96,8000.0,64.0497,64.3228,63.9838,63.9838,8000.0
2013-05-08 10:30:00,67.97,68.07,67.88,67.89,8900.0,63.9932,64.0874,63.9085,63.9179,8900.0
2013-05-08 11:00:00,67.88,67.94,67.5,67.5,31200.0,63.9085,63.965,63.5507,63.5507,31200.0
2013-05-08 11:30:00,67.5,67.66,66.43,66.66,29300.0,63.5507,63.7014,62.5433,62.7599,29300.0
2013-05-08 12:00:00,66.59,66.69,66.33,66.5,31400.0,62.694,62.7881,62.4492,62.6092,31400.0
2013-05-08 12:30:00,66.5,66.89,66.43,66.88,27400.0,62.6092,62.9764,62.5433,62.967,27400.0
2013-05-08 13:00:00,66.93,66.97,66.5,66.81,38500.0,63.0141,63.0517,62.6092,62.9011,38500.0
2013-05-08 13:30:00,66.81,67.39,66.79,67.07,31600.0,62.9011,63.4472,62.8823,63.1459,31600.0
2013-05-08 14:00:00,67.11,67.11,66.59,66.87,28000.0,63.1836,63.1836,62.694,62.9576,28000.0
2013-05-08 14:30:00,66.85,67.32,66.77,67.22,31900.0,62.9388,63.3813,62.8634,63.2871,31900.0
2013-05-08 15:00:00,67.22,67.3,67.09,67.26,34500.0,63.2871,63.3624,63.1647,63.3248,34500.0
2013-05-08 15:30:00,67.26,67.52,67.18,67.51,60700.0,63.3248,63.5696,63.2495,63.5602,60700.0
2013-05-09 09:30:00,67.64,68.05,67.64,68.05,29300.0,63.6825,64.0686,63.6825,64.0686,29300.0
2013-05-09 10:00:00,68.13,69.07,67.92,68.04,91600.0,64.1439,65.0289,63.9462,64.0591,91600.0
2013-05-09 10:30:00,67.89,68.2,67.42,67.68,39900.0,63.9179,64.2098,63.4754,63.7202,39900.0
2013-05-09 11:00:00,67.66,67.95,67.62,67.69,22800.0,63.7014,63.9744,63.6637,63.7296,22800.0
2013-05-09 11:30:00,67.67,67.75,67.4,67.49,24100.0,63.7108,63.7861,63.4566,63.5413,24100.0
2013-05-09 12:00:00,67.41,67.45,67.01,67.32,17600.0,63.466,63.5037,63.0894,63.3813,17600.0
2013-05-09 12:30:00,67.28,67.53,67.23,67.43,10700.0,63.3436,63.579,63.2965,63.4848,10700.0
2013-05-09 13:00:00,67.36,67.55,67.34,67.4,5600.0,63.4189,63.5978,63.4001,63.4566,5600.0
2013-05-09 13:30:00,67.5,67.53,67.37,67.49,15200.0,63.5507,63.579,63.4283,63.5413,15200.0
2013-05-09 14:00:00,67.5,67.51,67.4,67.47,13800.0,63.5507,63.5602,63.4566,63.5225,13800.0
2013-05-09 14:30:00,67.41,67.5,67.16,67.27,21600.0,63.466,63.5507,63.2306,63.3342,21600.0
2013-05-09 15:00:00,67.23,67.34,66.98,66.98,28000.0,63.2965,63.4001,63.0612,63.0612,28000.0
2013-05-09 15:30:00,66.99,67.08,66.86,67.05,52000.0,63.0706,63.1553,62.9482,63.1271,52000.0
2013-05-10 09:30:00,67.0,67.21,64.91,65.28,92700.0,63.08,63.2777,61.1123,61.4606,92700.0
2013-05-10 10:00:00,65.35,65.37,63.87,64.78,109300.0,61.5265,61.5454,60.1331,60.9899,109300.0
2013-05-10 10:30:00,64.73,65.6,64.64,65.37,82200.0,60.9428,61.7619,60.8581,61.5454,82200.0
2013-05-10 11:00:00,65.48,65.48,63.87,64.27,216900.0,61.6489,61.6489,60.1331,60.5097,216900.0
2013-05-10 11:30:00,64.27,64.33,63.22,63.6,63400.0,60.5097,60.5662,59.5211,59.8789,63400.0
2013-05-10 12:00:00,63.62,64.03,63.33,63.72,40300.0,59.8977,60.2838,59.6247,59.9919,40300.0
2013-05-10 12:30:00,63.74,63.95,61.68,63.63,321300.0,60.0107,60.2084,58.0712,59.9072,321300.0
2013-05-10 13:00:00,63.74,64.25,63.22,63.71,199500.0,60.0107,60.4909,59.5211,59.9825,199500.0
2013-05-10 13:30:00,63.59,63.88,62.67,63.52,96100.0,59.8695,60.1425,59.0033,59.8036,96100.0
2013-05-10 14:00:00,63.67,63.93,63.31,63.8,109000.0,59.9448,60.1896,59.6059,60.0672,109000.0
2013-05-10 14:30:00,63.81,64.96,63.69,64.22,85400.0,60.0766,61.1593,59.9636,60.4626,85400.0
2013-05-10 15:00:00,64.17,64.17,63.37,63.96,93400.0,60.4156,60.4156,59.6624,60.2179,93400.0
2013-05-10 15:30:00,63.96,64.28,63.53,63.89,158100.0,60.2179,60.5191,59.813,60.1519,158100.0
2013-05-13 09:30:00,63.6,64.02,63.17,64.0,59500.0,59.8789,60.2743,59.4741,60.2555,59500.0
2013-05-13 10:00:00,64.0,64.45,63.88,64.15,45500.0,60.2555,60.6792,60.1425,60.3967,45500.0
2013-05-13 10:30:00,64.15,64.15,63.85,63.85,43100.0,60.3967,60.3967,60.1143,60.1143,43100.0
2013-05-13 11:00:00,63.86,63.96,63.69,63.92,63700.0,60.1237,60.2179,59.9636,60.1802,63700.0
2013-05-13 11:30:00,63.9,64.04,63.76,64.04,39200.0,60.1614,60.2932,60.0296,60.2932,39200.0
2013-05-13 12:00:00,64.04,64.48,64.04,64.19,38700.0,60.2932,60.7074,60.2932,60.4344,38700.0
2013-05-13 12:30:00,64.24,64.54,64.24,64.47,32800.0,60.4815,60.7639,60.4815,60.698,32800.0
2013-05-13 13:00:00,64.51,65.02,64.28,64.74,47200.0,60.7357,61.2158,60.5191,60.9522,47200.0
2013-05-13 13:30:00,64.7,64.79,64.3,64.65,29900.0,60.9146,60.9993,60.538,60.8675,29900.0
2013-05-13 14:00:00,64.65,64.73,64.14,64.41,34500.0,60.8675,60.9428,60.3873,60.6415,34500.0
2013-05-13 14:30:00,64.39,64.58,64.35,64.41,24500.0,60.6227,60.8016,60.585,60.6415,24500.0
2013-05-13 15:00:00,64.42,64.5,64.03,64.49,58300.0,60.6509,60.7263,60.2838,60.7168,58300.0
2013-05-13 15:30:00,64.49,64.9,64.42,64.85,111700.0,60.7168,61.1029,60.6509,61.0558,111700.0
2013-05-14 09:30:00,64.78,65.32,64.78,65.3,14400.0,60.9899,61.4983,60.9899,61.4795,14400.0
2013-05-14 10:00:00,65.28,65.67,65.15,65.59,18200.0,61.4606,61.8278,61.3382,61.7525,18200.0
2013-05-14 10:30:00,65.49,65.88,65.26,65.72,11300.0,61.6583,62.0255,61.4418,61.8749,11300.0
2013-05-14 11:00:00,65.71,65.75,65.46,65.46,7400.0,61.8655,61.9031,61.6301,61.6301,7400.0
2013-05-14 11:30:00,65.43,65.58,65.34,65.47,11100.0,61.6018,61.7431,61.5171,61.6395,11100.0
2013-05-14 12:00:00,65.46,65.75,65.46,65.75,14000.0,61.6301,61.9031,61.6301,61.9031,14000.0
2013-05-14 12:30:00,65.7,65.74,65.4,65.67,18200.0,61.856,61.8937,61.5736,61.8278,18200.0
2013-05-14 13:00:00,65.61,65.68,65.19,65.32,21800.0,61.7713,61.8372,61.3759,61.4983,21800.0
2013-05-14 13:30:00,65.28,65.58,65.12,65.55,22200.0,61.4606,61.7431,61.31,61.7148,22200.0
2013-05-14 14:00:00,65.56,65.56,65.05,65.23,16000.0,61.7242,61.7242,61.2441,61.4135,16000.0
2013-05-14 14:30:00,65.22,65.57,65.13,65.38,20400.0,61.4041,61.7337,61.3194,61.5548,20400.0
2013-05-14 15:00:00,65.4,65.77,65.36,65.76,30600.0,61.5736,61.922,61.5359,61.9125,30600.0
2013-05-14 15:30:00,65.71,65.97,65.69,65.89,51100.0,61.8655,62.1103,61.8466,62.0349,51100.0
2013-05-15 09:30:00,65.44,65.68,65.03,65.4,15200.0,61.6113,61.8372,61.2252,61.5736,15200.0
2013-05-15 10:00:00,65.4,65.75,65.38,65.73,15700.0,61.5736,61.9031,61.5548,61.8843,15700.0
2013-05-15 10:30:00,65.73,65.87,65.45,65.83,13400.0,61.8843,62.0161,61.6207,61.9784,13400.0
2013-05-15 11:00:00,65.83,66.0,65.83,65.91,9300.0,61.9784,62.1385,61.9784,62.0538,9300.0
2013-05-15 11:30:00,65.89,66.28,65.84,66.25,14300.0,62.0349,62.4021,61.9879,62.3739,14300.0
2013-05-15 12:00:00,66.23,66.46,66.2,66.3,5900.0,62.355,62.5716,62.3268,62.4209,5900.0
2013-05-15 12:30:00,66.23,66.64,66.2,66.47,13400.0,62.355,62.7411,62.3268,62.581,13400.0
2013-05-15 13:00:00,66.57,66.57,66.14,66.36,12200.0,62.6751,62.6751,62.2703,62.4774,12200.0
2013-05-15 13:30:00,66.29,66.4,66.15,66.27,8500.0,62.4115,62.5151,62.2797,62.3927,8500.0
2013-05-15 14:00:00,66.27,66.34,66.05,66.07,15500.0,62.3927,62.4586,62.1856,62.2044,15500.0
2013-05-15 14:30:00,66.12,66.12,65.94,65.99,6100.0,62.2515,62.2515,62.082,62.1291,6100.0
2013-05-15 15:00:00,65.93,66.03,65.88,65.96,13200.0,62.0726,62.1667,62.0255,62.1008,13200.0
2013-05-15 15:30:00,65.94,66.58,65.94,66.44,106300.0,62.082,62.6846,62.082,62.5528,106300.0
2013-05-16 09:30:00,66.55,66.58,65.58,65.98,38300.0,62.6563,62.6846,61.7431,62.1197,38300.0
2013-05-16 10:00:00,65.98,66.06,65.7,66.0,33600.0,62.1197,62.195,61.856,62.1385,33600.0
2013-05-16 10:30:00,66.0,66.42,66.0,66.31,23200.0,62.1385,62.5339,62.1385,62.4304,23200.0
2013-05-16 11:00:00,66.36,66.39,66.17,66.3,23400.0,62.4774,62.5057,62.2986,62.4209,23400.0
2013-05-16 11:30:00,66.34,66.71,66.34,66.42,32100.0,62.4586,62.807,62.4586,62.5339,32100.0
2013-05-16 12:00:00,66.39,66.39,66.19,66.28,27600.0,62.5057,62.5057,62.3174,62.4021,27600.0
2013-05-16 12:30:00,66.3,66.62,66.26,66.58,26700.0,62.4209,62.7222,62.3833,62.6846,26700.0
2013-05-16 13:00:00,66.56,66.64,66.41,66.62,22700.0,62.6657,62.7411,62.5245,62.7222,22700.0
2013-05-16 13:30:00,66.61,66.63,66.28,66.28,44000.0,62.7128,62.7316,62.4021,62.4021,44000.0
2013-05-16 14:00:00,66.28,66.84,66.28,66.77,28100.0,62.4021,62.9294,62.4021,62.8634,28100.0
2013-05-16 14:30:00,66.83,66.83,66.4,66.44,41500.0,62.9199,62.9199,62.5151,62.5528,41500.0
2013-05-16 15:00:00,66.51,66.68,66.21,66.47,52400.0,62.6187,62.7787,62.3362,62.581,52400.0
2013-05-16 15:30:00,66.47,66.74,66.25,66.67,183900.0,62.581,62.8352,62.3739,62.7693,183900.0
2013-05-17 09:30:00,66.53,67.1,66.48,67.09,97000.0,62.6375,63.1741,62.5904,63.1647,97000.0
2013-05-17 10:00:00,67.04,68.42,66.9,68.15,43000.0,63.1176,64.4169,62.9858,64.1627,43000.0
2013-05-17 10:30:00,68.03,68.52,67.98,68.14,18500.0,64.0497,64.5111,64.0027,64.1533,18500.0
2013-05-17 11:00:00,68.04,68.12,68.0,68.07,22300.0,64.0591,64.1345,64.0215,64.0874,22300.0
2013-05-17 11:30:00,68.01,68.07,67.69,67.8,13500.0,64.0309,64.0874,63.7296,63.8332,13500.0
2013-05-17 12:00:00,67.71,67.82,67.6,67.7,5100.0,63.7484,63.852,63.6449,63.739,5100.0
2013-05-17 12:30:00,67.66,68.04,67.62,67.8,12600.0,63.7014,64.0591,63.6637,63.8332,12600.0
2013-05-17 13:00:00,67.8,68.0,67.71,67.98,8000.0,63.8332,64.0215,63.7484,64.0027,8000.0
2013-05-17 13:30:00,68.01,68.01,67.59,67.71,12200.0,64.0309,64.0309,63.6355,63.7484,12200.0
2013-05-17 14:00:00,67.73,67.87,67.59,67.84,14700.0,63.7673,63.8991,63.6355,63.8708,14700.0
2013-05-17 14:30:00,67.77,68.03,67.72,68.02,13800.0,63.8049,64.0497,63.7579,64.0403,13800.0
2013-05-17 15:00:00,68.0,68.17,67.86,68.06,46900.0,64.0215,64.1815,63.8897,64.078,46900.0
2013-05-17 15:30:00,68.07,68.32,67.93,68.17,87300.0,64.0874,64.3228,63.9556,64.1815,87300.0
2013-05-20 09:30:00,68.19,68.25,67.49,67.6,88000.0,64.2004,64.2569,63.5413,63.6449,88000.0
2013-05-20 10:00:00,67.62,68.18,67.62,67.81,10800.0,63.6637,64.191,63.6637,63.8426,10800.0
2013-05-20 10:30:00,67.99,67.99,67.65,67.74,19300.0,64.0121,64.0121,63.692,63.7767,19300.0
2013-05-20 11:00:00,67.8,68.38,67.8,68.34,43000.0,63.8332,64.3792,63.8332,64.3416,43000.0
2013-05-20 11:30:00,68.33,68.97,68.33,68.8,65500.0,64.3322,64.9347,64.3322,64.7747,65500.0
2013-05-20 12:00:00,68.78,69.02,68.7,69.02,30500.0,64.7558,64.9818,64.6805,64.9818,30500.0
2013-05-20 12:30:00,69.0,69.01,68.85,68.88,24500.0,64.963,64.9724,64.8218,64.85,24500.0
2013-05-20 13:00:00,68.94,68.98,68.79,68.93,31100.0,64.9065,64.9441,64.7653,64.8971,31100.0
2013-05-20 13:30:00,68.92,69.0,68.83,68.95,44400.0,64.8877,64.963,64.8029,64.9159,44400.0
2013-05-20 14:00:00,68.97,69.0,68.86,68.92,63000.0,64.9347,64.963,64.8312,64.8877,63000.0
2013-05-20 14:30:00,68.94,69.02,68.84,68.93,36000.0,64.9065,64.9818,64.8123,64.8971,36000.0
2013-05-20 15:00:00,68.93,68.97,68.36,68.39,33500.0,64.8971,64.9347,64.3604,64.3887,33500.0
2013-05-20 15:30:00,68.39,68.56,68.18,68.32,73400.0,64.3887,64.5487,64.191,64.3228,73400.0
2013-05-21 09:30:00,68.25,68.78,68.12,68.36,8300.0,64.2569,64.7558,64.1345,64.3604,8300.0
2013-05-21 10:00:00,68.5,68.61,68.21,68.32,6700.0,64.4922,64.5958,64.2192,64.3228,6700.0
2013-05-21 10:30:00,68.3,68.34,68.24,68.31,12800.0,64.3039,64.3416,64.2474,64.3133,12800.0
2013-05-21 11:00:00,68.33,68.61,68.33,68.36,7600.0,64.3322,64.5958,64.3322,64.3604,7600.0
2013-05-21 11:30:00,68.36,68.47,68.33,68.39,7400.0,64.3604,64.464,64.3322,64.3887,7400.0
2013-05-21 12:00:00,68.39,68.45,68.32,68.45,5300.0,64.3887,64.4452,64.3228,64.4452,5300.0
2013-05-21 12:30:00,68.47,68.58,68.38,68.48,7900.0,64.464,64.5675,64.3792,64.4734,7900.0
2013-05-21 13:00:00,68.51,68.63,68.42,68.43,8000.0,64.5016,64.6146,64.4169,64.4263,8000.0
2013-05-21 13:30:00,68.45,68.56,68.39,68.42,9400.0,64.4452,64.5487,64.3887,64.4169,9400.0
2013-05-21 14:00:00,68.44,68.61,68.4,68.51,23600.0,64.4357,64.5958,64.3981,64.5016,23600.0
2013-05-21 14:30:00,68.53,68.62,68.39,68.39,17100.0,64.5205,64.6052,64.3887,64.3887,17100.0
2013-05-21 15:00:00,68.39,68.57,68.34,68.56,44200.0,64.3887,64.5581,64.3416,64.5487,44200.0
2013-05-21 15:30:00,68.51,68.6,68.32,68.55,64000.0,64.5016,64.5864,64.3228,64.5393,64000.0
2013-05-22 09:30:00,68.51,68.63,68.11,68.48,25600.0,64.5016,64.6146,64.125,64.4734,25600.0
2013-05-22 10:00:00,68.44,69.01,68.44,68.89,17400.0,64.4357,64.9724,64.4357,64.8594,17400.0
2013-05-22 10:30:00,68.89,68.89,68.46,68.63,27400.0,64.8594,64.8594,64.4546,64.6146,27400.0
2013-05-22 11:00:00,68.66,68.69,68.51,68.63,14800.0,64.6429,64.6711,64.5016,64.6146,14800.0
2013-05-22 11:30:00,68.66,68.69,68.49,68.49,12900.0,64.6429,64.6711,64.4828,64.4828,12900.0
2013-05-22 12:00:00,68.53,68.63,68.44,68.6,46700.0,64.5205,64.6146,64.4357,64.5864,46700.0
2013-05-22 12:30:00,68.51,68.79,68.49,68.53,19400.0,64.5016,64.7653,64.4828,64.5205,19400.0
2013-05-22 13:00:00,68.54,68.72,68.44,68.6,45800.0,64.5299,64.6994,64.4357,64.5864,45800.0
2013-05-22 13:30:00,68.55,68.63,68.44,68.5,31600.0,64.5393,64.6146,64.4357,64.4922,31600.0
2013-05-22 14:00:00,68.54,68.65,68.46,68.6,71500.0,64.5299,64.6335,64.4546,64.5864,71500.0
2013-05-22 14:30:00,68.6,68.63,68.28,68.29,43400.0,64.5864,64.6146,64.2851,64.2945,43400.0
2013-05-22 15:00:00,68.3,68.3,67.5,67.5,23300.0,64.3039,64.3039,63.5507,63.5507,23300.0
2013-05-22 15:30:00,67.41,67.73,67.39,67.69,23800.0,63.466,63.7673,63.4472,63.7296,23800.0
2013-05-23 09:30:00,67.07,67.63,67.07,67.38,7100.0,63.1459,63.6731,63.1459,63.4378,7100.0
2013-05-23 10:00:00,67.32,67.58,67.31,67.57,5400.0,63.3813,63.6261,63.3719,63.6166,5400.0
2013-05-23 10:30:00,67.44,67.55,67.21,67.38,15200.0,63.4942,63.5978,63.2777,63.4378,15200.0
2013-05-23 11:00:00,67.4,67.63,67.34,67.54,3800.0,63.4566,63.6731,63.4001,63.5884,3800.0
2013-05-23 11:30:00,67.49,67.61,67.3,67.47,7500.0,63.5413,63.6543,63.3624,63.5225,7500.0
2013-05-23 12:00:00,67.5,67.81,67.5,67.81,7000.0,63.5507,63.8426,63.5507,63.8426,7000.0
2013-05-23 12:30:00,67.81,67.81,67.7,67.74,6700.0,63.8426,63.8426,63.739,63.7767,6700.0
2013-05-23 13:00:00,67.73,67.77,67.63,67.68,4900.0,63.7673,63.8049,63.6731,63.7202,4900.0
2013-05-23 13:30:00,67.62,67.78,67.48,67.53,7600.0,63.6637,63.8144,63.5319,63.579,7600.0
2013-05-23 14:00:00,67.67,67.92,67.62,67.9,5600.0,63.7108,63.9462,63.6637,63.9273,5600.0
2013-05-23 14:30:00,67.78,67.91,67.62,67.75,7300.0,63.8144,63.9367,63.6637,63.7861,7300.0
2013-05-23 15:00:00,67.81,68.1,67.74,67.88,15300.0,63.8426,64.1156,63.7767,63.9085,15300.0
2013-05-23 15:30:00,67.9,67.9,67.62,67.71,26600.0,63.9273,63.9273,63.6637,63.7484,26600.0
2013-05-24 09:30:00,67.53,67.61,67.0,67.27,6200.0,63.579,63.6543,63.08,63.3342,6200.0
2013-05-24 10:00:00,67.35,67.5,67.13,67.3,12500.0,63.4095,63.5507,63.2024,63.3624,12500.0
2013-05-24 10:30:00,67.5,67.88,67.44,67.82,10800.0,63.5507,63.9085,63.4942,63.852,10800.0
2013-05-24 11:00:00,67.85,68.02,67.6,67.83,21600.0,63.8803,64.0403,63.6449,63.8614,21600.0
2013-05-24 11:30:00,67.84,68.08,67.63,67.85,25800.0,63.8708,64.0968,63.6731,63.8803,25800.0
2013-05-24 12:00:00,68.03,68.42,67.77,68.23,42900.0,64.0497,64.4169,63.8049,64.238,42900.0
2013-05-24 12:30:00,68.24,68.27,68.09,68.27,4000.0,64.2474,64.2757,64.1062,64.2757,4000.0
2013-05-24 13:00:00,68.23,68.46,68.13,68.34,7600.0,64.238,64.4546,64.1439,64.3416,7600.0
2013-05-24 13:30:00,68.42,68.65,68.25,68.35,14000.0,64.4169,64.6335,64.2569,64.351,14000.0
2013-05-24 14:00:00,68.38,68.62,68.34,68.39,11600.0,64.3792,64.6052,64.3416,64.3887,11600.0
2013-05-24 14:30:00,68.48,68.59,68.22,68.38,8900.0,64.4734,64.577,64.2286,64.3792,8900.0
2013-05-24 15:00:00,68.3,68.36,68.01,68.01,14900.0,64.3039,64.3604,64.0309,64.0309,14900.0
2013-05-24 15:30:00,68.0,68.27,68.0,68.27,29100.0,64.0215,64.2757,64.0215,64.2757,29100.0
2013-05-28 09:30:00,68.72,68.96,68.41,68.96,12600.0,64.8695,65.096,64.5769,65.096,12600.0
2013-05-28 10:00:00,68.96,69.37,68.74,68.95,67300.0,65.096,65.4831,64.8884,65.0866,67300.0
2013-05-28 10:30:00,68.98,69.0,68.57,68.74,8900.0,65.1149,65.1338,64.7279,64.8884,8900.0
2013-05-28 11:00:00,68.63,68.73,68.22,68.24,16100.0,64.7845,64.8789,64.3975,64.4164,16100.0
2013-05-28 11:30:00,68.24,68.38,68.12,68.22,8700.0,64.4164,64.5485,64.3031,64.3975,8700.0
2013-05-28 12:00:00,68.2,68.39,67.96,68.0,43100.0,64.3786,64.558,64.1521,64.1898,43100.0
2013-05-28 12:30:00,68.03,68.1,67.98,68.0,17800.0,64.2182,64.2842,64.171,64.1898,17800.0
2013-05-28 13:00:00,68.0,68.09,67.98,68.05,24600.0,64.1898,64.2748,64.171,64.237,24600.0
2013-05-28 13:30:00,68.06,68.17,67.97,68.0,17100.0,64.2465,64.3503,64.1615,64.1898,17100.0
2013-05-28 14:00:00,68.03,68.19,67.97,68.03,19700.0,64.2182,64.3692,64.1615,64.2182,19700.0
2013-05-28 14:30:00,68.03,68.07,67.89,68.0,65600.0,64.2182,64.2559,64.086,64.1898,65600.0
2013-05-28 15:00:00,68.03,68.13,67.97,68.06,69100.0,64.2182,64.3126,64.1615,64.2465,69100.0
2013-05-28 15:30:00,68.05,68.6,67.99,68.45,66100.0,64.237,64.7562,64.1804,64.6146,66100.0
2013-05-29 09:30:00,68.25,68.3,68.03,68.04,24400.0,64.4258,64.473,64.2182,64.2276,24400.0
2013-05-29 10:00:00,68.01,68.29,68.01,68.04,7000.0,64.1993,64.4636,64.1993,64.2276,7000.0
2013-05-29 10:30:00,68.05,68.13,67.84,68.0,22900.0,64.237,64.3126,64.0388,64.1898,22900.0
2013-05-29 11:00:00,68.0,68.34,67.98,68.17,30400.0,64.1898,64.5108,64.171,64.3503,30400.0
2013-05-29 11:30:00,68.14,68.31,68.01,68.07,10800.0,64.322,64.4825,64.1993,64.2559,10800.0
2013-05-29 12:00:00,68.12,68.33,68.08,68.12,9600.0,64.3031,64.5013,64.2654,64.3031,9600.0
2013-05-29 12:30:00,68.1,68.14,67.97,68.0,11900.0,64.2842,64.322,64.1615,64.1898,11900.0
2013-05-29 13:00:00,68.0,68.2,67.98,68.13,5500.0,64.1898,64.3786,64.171,64.3126,5500.0
2013-05-29 13:30:00,68.08,68.59,68.05,68.26,19100.0,64.2654,64.7468,64.237,64.4353,19100.0
2013-05-29 14:00:00,68.23,68.29,68.19,68.27,8300.0,64.4069,64.4636,64.3692,64.4447,8300.0
2013-05-29 14:30:00,68.29,68.36,68.18,68.24,8900.0,64.4636,64.5297,64.3598,64.4164,8900.0
2013-05-29 15:00:00,68.23,68.25,68.04,68.12,5300.0,64.4069,64.4258,64.2276,64.3031,5300.0
2013-05-29 15:30:00,68.2,68.38,68.12,68.37,23200.0,64.3786,64.5485,64.3031,64.5391,23200.0
2013-05-30 09:30:00,68.7,68.85,68.59,68.78,4900.0,64.8506,64.9922,64.7468,64.9261,4900.0
2013-05-30 10:00:00,68.82,68.82,68.5,68.69,6200.0,64.9639,64.9639,64.6618,64.8412,6200.0
2013-05-30 10:30:00,68.69,68.8,68.53,68.71,26300.0,64.8412,64.945,64.6901,64.8601,26300.0
2013-05-30 11:00:00,68.72,68.8,68.62,68.8,3900.0,64.8695,64.945,64.7751,64.945,3900.0
2013-05-30 11:30:00,68.87,69.0,68.81,68.93,47100.0,65.0111,65.1338,64.9545,65.0677,47100.0
2013-05-30 12:00:00,68.95,69.02,68.8,68.91,28900.0,65.0866,65.1527,64.945,65.0488,28900.0
2013-05-30 12:30:00,68.9,68.94,68.81,68.86,3900.0,65.0394,65.0772,64.9545,65.0016,3900.0
2013-05-30 13:00:00,68.85,69.0,68.76,69.0,4300.0,64.9922,65.1338,64.9073,65.1338,4300.0
2013-05-30 13:30:00,69.0,69.0,68.89,69.0,24500.0,65.1338,65.1338,65.03,65.1338,24500.0
2013-05-30 14:00:00,69.0,69.0,68.86,69.0,8700.0,65.1338,65.1338,65.0016,65.1338,8700.0
2013-05-30 14:30:00,69.0,69.16,68.91,69.06,18700.0,65.1338,65.2848,65.0488,65.1904,18700.0
2013-05-30 15:00:00,69.05,69.12,68.76,68.78,11800.0,65.181,65.2471,64.9073,64.9261,11800.0
2013-05-30 15:30:00,68.75,69.14,68.72,69.06,39700.0,64.8978,65.266,64.8695,65.1904,39700.0
2013-05-31 09:30:00,68.85,69.27,68.42,69.2,5300.0,64.9922,65.3887,64.5863,65.3226,5300.0
2013-05-31 10:00:00,69.14,69.61,69.06,69.53,9800.0,65.266,65.7096,65.1904,65.6341,9800.0
2013-05-31 10:30:00,69.51,70.14,69.47,69.72,13000.0,65.6152,66.2099,65.5775,65.8135,13000.0
2013-05-31 11:00:00,69.73,70.14,69.71,70.01,6100.0,65.8229,66.2099,65.804,66.0872,6100.0
2013-05-31 11:30:00,69.96,70.4,69.9,70.4,54700.0,66.04,66.4554,65.9834,66.4554,54700.0
2013-05-31 12:00:00,70.36,70.47,70.2,70.25,25000.0,66.4176,66.5214,66.2666,66.3138,25000.0
2013-05-31 12:30:00,70.2,70.27,70.05,70.14,7500.0,66.2666,66.3326,66.125,66.2099,7500.0
2013-05-31 13:00:00,70.15,70.28,70.08,70.08,13600.0,66.2194,66.3421,66.1533,66.1533,13600.0
2013-05-31 13:30:00,70.13,70.24,70.05,70.21,6300.0,66.2005,66.3043,66.125,66.276,6300.0
2013-05-31 14:00:00,70.16,70.32,70.12,70.22,7900.0,66.2288,66.3798,66.191,66.2854,7900.0
2013-05-31 14:30:00,70.22,70.27,69.94,70.0,15900.0,66.2854,66.3326,66.0211,66.0778,15900.0
2013-05-31 15:00:00,69.93,70.25,69.75,70.16,24800.0,66.0117,66.3138,65.8418,66.2288,24800.0
2013-05-31 15:30:00,70.08,70.14,69.91,70.0,47800.0,66.1533,66.2099,65.9928,66.0778,47800.0
2013-06-03 09:30:00,70.07,70.13,69.7,69.7,7700.0,66.1439,66.2005,65.7946,65.7946,7700.0
2013-06-03 10:00:00,69.53,69.9,69.16,69.74,35200.0,65.6341,65.9834,65.2848,65.8323,35200.0
2013-06-03 10:30:00,69.73,69.85,68.87,69.22,10600.0,65.8229,65.9362,65.0111,65.3415,10600.0
2013-06-03 11:00:00,69.11,69.18,68.75,68.84,10700.0,65.2376,65.3037,64.8978,64.9828,10700.0
2013-06-03 11:30:00,68.85,69.39,68.81,69.3,8900.0,64.9922,65.502,64.9545,65.417,8900.0
2013-06-03 12:00:00,69.29,69.43,69.07,69.11,7300.0,65.4076,65.5397,65.1999,65.2376,7300.0
2013-06-03 12:30:00,69.14,69.44,69.09,69.28,8400.0,65.266,65.5492,65.2188,65.3981,8400.0
2013-06-03 13:00:00,69.28,69.33,69.16,69.29,6900.0,65.3981,65.4453,65.2848,65.4076,6900.0
2013-06-03 13:30:00,69.3,69.62,69.29,69.57,10900.0,65.417,65.7191,65.4076,65.6719,10900.0
2013-06-03 14:00:00,69.57,69.93,69.57,69.79,13500.0,65.6719,66.0117,65.6719,65.8795,13500.0
2013-06-03 14:30:00,69.78,69.98,69.62,69.81,15300.0,65.8701,66.0589,65.7191,65.8984,15300.0
2013-06-03 15:00:00,69.86,70.14,69.73,70.14,23400.0,65.9456,66.2099,65.8229,66.2099,23400.0
2013-06-03 15:30:00,70.1,70.98,70.08,70.96,72000.0,66.1722,67.0029,66.1533,66.984,72000.0
2013-06-04 09:30:00,70.88,71.0,70.59,70.78,17400.0,66.9085,67.0217,66.6347,66.8141,17400.0
2013-06-04 10:00:00,70.88,70.88,70.31,70.57,13600.0,66.9085,66.9085,66.3704,66.6158,13600.0
2013-06-04 10:30:00,70.51,70.87,70.36,70.57,29500.0,66.5592,66.899,66.4176,66.6158,29500.0
2013-06-04 11:00:00,70.56,70.65,70.46,70.65,13700.0,66.6064,66.6914,66.512,66.6914,13700.0
2013-06-04 11:30:00,70.5,70.79,70.43,70.48,68600.0,66.5498,66.8235,66.4837,66.5309,68600.0
2013-06-04 12:00:00,70.5,70.57,70.42,70.45,10500.0,66.5498,66.6158,66.4742,66.5026,10500.0
2013-06-04 12:30:00,70.42,70.57,70.24,70.37,7500.0,66.4742,66.6158,66.3043,66.427,7500.0
2013-06-04 13:00:00,70.41,70.53,70.08,70.11,7500.0,66.4648,66.5781,66.1533,66.1816,7500.0
2013-06-04 13:30:00,70.08,70.31,69.9,70.1,24800.0,66.1533,66.3704,65.9834,66.1722,24800.0
2013-06-04 14:00:00,70.08,70.28,69.9,70.14,22700.0,66.1533,66.3421,65.9834,66.2099,22700.0
2013-06-04 14:30:00,70.14,70.5,70.04,70.4,23700.0,66.2099,66.5498,66.1155,66.4554,23700.0
2013-06-04 15:00:00,70.33,70.48,70.05,70.29,16400.0,66.3893,66.5309,66.125,66.3515,16400.0
2013-06-04 15:30:00,70.31,70.67,70.3,70.53,43500.0,66.3704,66.7102,66.361,66.5781,43500.0
2013-06-05 09:30:00,70.52,70.69,70.38,70.53,22600.0,66.5686,66.7291,66.4365,66.5781,22600.0
2013-06-05 10:00:00,70.48,70.66,70.11,70.18,7400.0,66.5309,66.7008,66.1816,66.2477,7400.0
2013-06-05 10:30:00,70.3,70.54,70.08,70.54,11900.0,66.361,66.5875,66.1533,66.5875,11900.0
2013-06-05 11:00:00,70.51,70.83,70.42,70.61,25900.0,66.5592,66.8613,66.4742,66.6536,25900.0
2013-06-05 11:30:00,70.53,70.64,70.3,70.48,27100.0,66.5781,66.6819,66.361,66.5309,27100.0
2013-06-05 12:00:00,70.48,70.72,70.36,70.63,12000.0,66.5309,66.7574,66.4176,66.6725,12000.0
2013-06-05 12:30:00,70.58,70.67,70.45,70.51,25600.0,66.6253,66.7102,66.5026,66.5592,25600.0
2013-06-05 13:00:00,70.51,70.83,70.51,70.68,5300.0,66.5592,66.8613,66.5592,66.7197,5300.0
2013-06-05 13:30:00,70.68,70.85,70.52,70.54,7800.0,66.7197,66.8801,66.5686,66.5875,7800.0
2013-06-05 14:00:00,70.66,70.75,70.5,70.56,10800.0,66.7008,66.7857,66.5498,66.6064,10800.0
2013-06-05 14:30:00,70.51,70.74,70.5,70.61,19800.0,66.5592,66.7763,66.5498,66.6536,19800.0
2013-06-05 15:00:00,70.58,70.71,70.53,70.64,68800.0,66.6253,66.748,66.5781,66.6819,68800.0
2013-06-05 15:30:00,70.64,70.74,70.55,70.67,110300.0,66.6819,66.7763,66.597,66.7102,110300.0
2013-06-06 09:30:00,70.65,70.99,70.6,70.91,12200.0,66.6914,67.0123,66.6442,66.9368,12200.0
2013-06-06 10:00:00,70.89,71.0,70.56,70.65,9700.0,66.9179,67.0217,66.6064,66.6914,9700.0
2013-06-06 10:30:00,70.64,70.88,70.64,70.87,6500.0,66.6819,66.9085,66.6819,66.899,6500.0
2013-06-06 11:00:00,70.86,70.88,70.59,70.59,6900.0,66.8896,66.9085,66.6347,66.6347,6900.0
2013-06-06 11:30:00,70.63,70.8,70.55,70.59,19300.0,66.6725,66.8329,66.597,66.6347,19300.0
2013-06-06 12:00:00,70.64,70.76,70.62,70.7,24700.0,66.6819,66.7952,66.663,66.7386,24700.0
2013-06-06 12:30:00,70.77,70.77,70.63,70.7,31300.0,66.8046,66.8046,66.6725,66.7386,31300.0
2013-06-06 13:00:00,70.69,70.81,70.66,70.73,13500.0,66.7291,66.8424,66.7008,66.7669,13500.0
2013-06-06 13:30:00,70.7,70.83,70.68,70.75,19500.0,66.7386,66.8613,66.7197,66.7857,19500.0
2013-06-06 14:00:00,70.75,70.81,70.67,70.81,26700.0,66.7857,66.8424,66.7102,66.8424,26700.0
2013-06-06 14:30:00,70.75,70.82,70.72,70.73,6900.0,66.7857,66.8518,66.7574,66.7669,6900.0
2013-06-06 15:00:00,70.72,70.84,70.72,70.8,11500.0,66.7574,66.8707,66.7574,66.8329,11500.0
2013-06-06 15:30:00,70.79,71.01,70.73,71.0,19000.0,66.8235,67.0312,66.7669,67.0217,19000.0
2013-06-07 09:30:00,71.39,71.46,71.0,71.23,8100.0,67.3899,67.456,67.0217,67.2389,8100.0
2013-06-07 10:00:00,71.37,71.81,71.25,71.36,6600.0,67.371,67.7864,67.2577,67.3616,6600.0
2013-06-07 10:30:00,71.35,71.61,71.31,71.31,8400.0,67.3521,67.5976,67.3144,67.3144,8400.0
2013-06-07 11:00:00,71.36,71.52,71.33,71.47,5000.0,67.3616,67.5126,67.3333,67.4654,5000.0
2013-06-07 11:30:00,71.38,71.64,71.21,71.53,69800.0,67.3804,67.6259,67.22,67.522,69800.0
2013-06-07 12:00:00,71.5,71.7,71.46,71.53,3200.0,67.4937,67.6825,67.456,67.522,3200.0
2013-06-07 12:30:00,71.56,71.56,71.44,71.5,5400.0,67.5504,67.5504,67.4371,67.4937,5400.0
2013-06-07 13:00:00,71.47,71.57,71.43,71.5,7400.0,67.4654,67.5598,67.4276,67.4937,7400.0
2013-06-07 13:30:00,71.53,71.62,71.48,71.49,5000.0,67.522,67.607,67.4748,67.4843,5000.0
2013-06-07 14:00:00,71.49,71.65,71.42,71.59,21800.0,67.4843,67.6353,67.4182,67.5787,21800.0
2013-06-07 14:30:00,71.57,71.61,71.43,71.54,15700.0,67.5598,67.5976,67.4276,67.5315,15700.0
2013-06-07 15:00:00,71.49,71.63,71.45,71.54,10600.0,67.4843,67.6164,67.4465,67.5315,10600.0
2013-06-07 15:30:00,71.56,72.02,71.53,71.74,30500.0,67.5504,67.9846,67.522,67.7203,30500.0
2013-06-10 09:30:00,71.87,71.87,71.56,71.56,3800.0,67.843,67.843,67.5504,67.5504,3800.0
2013-06-10 10:00:00,71.54,71.75,71.54,71.71,1800.0,67.5315,67.7297,67.5315,67.692,1800.0
2013-06-10 10:30:00,71.74,71.89,71.53,71.68,7500.0,67.7203,67.8619,67.522,67.6636,7500.0
2013-06-10 11:00:00,71.79,72.65,71.68,72.35,50600.0,67.7675,68.5793,67.6636,68.2961,50600.0
2013-06-10 11:30:00,72.17,72.17,72.03,72.09,2400.0,68.1262,68.1262,67.994,68.0507,2400.0
2013-06-10 12:00:00,72.19,72.37,72.16,72.27,12000.0,68.1451,68.315,68.1167,68.2206,12000.0
2013-06-10 12:30:00,72.28,72.29,72.2,72.21,3100.0,68.23,68.2395,68.1545,68.1639,3100.0
2013-06-10 13:00:00,72.21,72.32,72.21,72.28,12200.0,68.1639,68.2678,68.1639,68.23,12200.0
2013-06-10 13:30:00,72.28,72.28,72.21,72.21,5300.0,68.23,68.23,68.1639,68.1639,5300.0
2013-06-10 14:00:00,72.21,72.25,71.99,72.18,3800.0,68.1639,68.2017,67.9563,68.1356,3800.0
2013-06-10 14:30:00,72.16,72.21,71.96,72.17,4700.0,68.1167,68.1639,67.928,68.1262,4700.0
2013-06-10 15:00:00,72.19,72.2,72.01,72.2,4900.0,68.1451,68.1545,67.9751,68.1545,4900.0
2013-06-10 15:30:00,72.14,72.2,71.95,72.19,24900.0,68.0979,68.1545,67.9185,68.1451,24900.0
2013-06-11 09:30:00,71.36,71.48,70.79,71.45,7000.0,67.3616,67.4748,66.8235,67.4465,7000.0
2013-06-11 10:00:00,71.44,71.73,71.22,71.67,6700.0,67.4371,67.7108,67.2294,67.6542,6700.0
2013-06-11 10:30:00,71.56,72.31,71.56,72.16,8500.0,67.5504,68.2583,67.5504,68.1167,8500.0
2013-06-11 11:00:00,72.16,72.37,71.89,72.18,8800.0,68.1167,68.315,67.8619,68.1356,8800.0
2013-06-11 11:30:00,72.18,72.43,72.06,72.06,8500.0,68.1356,68.3716,68.0223,68.0223,8500.0
2013-06-11 12:00:00,71.99,72.14,71.76,71.83,7400.0,67.9563,68.0979,67.7392,67.8052,7400.0
2013-06-11 12:30:00,71.88,72.24,71.88,71.94,8100.0,67.8524,68.1923,67.8524,67.9091,8100.0
2013-06-11 13:00:00,71.9,72.14,71.76,71.81,6400.0,67.8713,68.0979,67.7392,67.7864,6400.0
2013-06-11 13:30:00,71.71,71.79,71.35,71.39,10400.0,67.692,67.7675,67.3521,67.3899,10400.0
2013-06-11 14:00:00,71.41,71.62,71.32,71.54,10500.0,67.4088,67.607,67.3238,67.5315,10500.0
2013-06-11 14:30:00,71.49,71.85,71.45,71.67,11700.0,67.4843,67.8241,67.4465,67.6542,11700.0
2013-06-11 15:00:00,71.72,72.0,71.64,71.74,6100.0,67.7014,67.9657,67.6259,67.7203,6100.0
2013-06-11 15:30:00,71.74,71.77,71.34,71.46,13100.0,67.7203,67.7486,67.3427,67.456,13100.0
2013-06-12 09:30:00,71.8,71.87,71.47,71.75,3300.0,67.7769,67.843,67.4654,67.7297,3300.0
2013-06-12 10:00:00,71.64,72.09,71.64,71.92,6100.0,67.6259,68.0507,67.6259,67.8902,6100.0
2013-06-12 10:30:00,72.05,72.09,71.87,71.91,4100.0,68.0129,68.0507,67.843,67.8808,4100.0
2013-06-12 11:00:00,71.92,72.22,71.89,71.9,4900.0,67.8902,68.1734,67.8619,67.8713,4900.0
2013-06-12 11:30:00,71.9,72.1,71.9,71.97,7300.0,67.8713,68.0601,67.8713,67.9374,7300.0
2013-06-12 12:00:00,71.96,72.11,71.96,72.08,3100.0,67.928,68.0695,67.928,68.0412,3100.0
2013-06-12 12:30:00,71.99,72.48,71.94,72.25,37600.0,67.9563,68.4188,67.9091,68.2017,37600.0
2013-06-12 13:00:00,72.31,72.71,72.28,72.66,5400.0,68.2583,68.6359,68.23,68.5887,5400.0
2013-06-12 13:30:00,72.59,72.59,72.24,72.39,9400.0,68.5227,68.5227,68.1923,68.3339,9400.0
2013-06-12 14:00:00,72.44,72.45,72.19,72.22,10500.0,68.3811,68.3905,68.1451,68.1734,10500.0
2013-06-12 14:30:00,72.22,72.35,72.18,72.19,7100.0,68.1734,68.2961,68.1356,68.1451,7100.0
2013-06-12 15:00:00,72.13,72.13,71.91,72.06,10200.0,68.0884,68.0884,67.8808,68.0223,10200.0
2013-06-12 15:30:00,72.06,72.3,71.94,72.06,109900.0,68.0223,68.2489,67.9091,68.0223,109900.0
2013-06-13 09:30:00,71.99,72.59,71.73,72.14,19100.0,67.9563,68.5227,67.7108,68.0979,19100.0
2013-06-13 10:00:00,72.1,72.13,71.88,71.98,11600.0,68.0601,68.0884,67.8524,67.9468,11600.0
2013-06-13 10:30:00,72.04,72.14,71.98,72.14,6100.0,68.0035,68.0979,67.9468,68.0979,6100.0
2013-06-13 11:00:00,72.04,72.2,71.98,72.15,4300.0,68.0035,68.1545,67.9468,68.1073,4300.0
2013-06-13 11:30:00,72.09,72.28,72.04,72.23,2400.0,68.0507,68.23,68.0035,68.1828,2400.0
2013-06-13 12:00:00,72.34,72.47,72.08,72.08,3000.0,68.2867,68.4094,68.0412,68.0412,3000.0
2013-06-13 12:30:00,72.07,72.25,72.03,72.24,2500.0,68.0318,68.2017,67.994,68.1923,2500.0
2013-06-13 13:00:00,72.36,72.37,72.17,72.37,1500.0,68.3055,68.315,68.1262,68.315,1500.0
2013-06-13 13:30:00,72.32,72.45,72.22,72.4,6100.0,68.2678,68.3905,68.1734,68.3433,6100.0
2013-06-13 14:00:00,72.37,72.92,72.37,72.64,14100.0,68.315,68.8342,68.315,68.5698,14100.0
2013-06-13 14:30:00,72.68,72.86,72.58,72.64,11100.0,68.6076,68.7775,68.5132,68.5698,11100.0
2013-06-13 15:00:00,72.67,72.73,72.51,72.62,9100.0,68.5982,68.6548,68.4471,68.551,9100.0
2013-06-13 15:30:00,72.64,72.95,72.64,72.84,33200.0,68.5698,68.8625,68.5698,68.7586,33200.0
2013-06-14 09:30:00,72.78,73.03,72.39,72.54,9100.0,68.702,68.938,68.3339,68.4755,9100.0
2013-06-14 10:00:00,72.56,72.68,72.3,72.34,6900.0,68.4943,68.6076,68.2489,68.2867,6900.0
2013-06-14 10:30:00,72.36,72.4,72.12,72.2,5500.0,68.3055,68.3433,68.079,68.1545,5500.0
2013-06-14 11:00:00,72.25,72.33,72.22,72.32,1100.0,68.2017,68.2772,68.1734,68.2678,1100.0
2013-06-14 11:30:00,72.22,72.5,72.15,72.4,7100.0,68.1734,68.4377,68.1073,68.3433,7100.0
2013-06-14 12:00:00,72.38,72.4,72.24,72.25,3100.0,68.3244,68.3433,68.1923,68.2017,3100.0
2013-06-14 12:30:00,72.3,72.39,72.16,72.16,2400.0,68.2489,68.3339,68.1167,68.1167,2400.0
2013-06-14 13:00:00,72.16,72.27,72.01,72.15,18000.0,68.1167,68.2206,67.9751,68.1073,18000.0
2013-06-14 13:30:00,72.15,72.48,72.06,72.3,6200.0,68.1073,68.4188,68.0223,68.2489,6200.0
2013-06-14 14:00:00,72.29,72.4,72.23,72.25,3100.0,68.2395,68.3433,68.1828,68.2017,3100.0
2013-06-14 14:30:00,72.25,72.5,72.25,72.27,37500.0,68.2017,68.4377,68.2017,68.2206,37500.0
2013-06-14 15:00:00,72.4,72.56,72.29,72.5,13100.0,68.3433,68.4943,68.2395,68.4377,13100.0
2013-06-14 15:30:00,72.51,72.67,72.44,72.51,21400.0,68.4471,68.5982,68.3811,68.4471,21400.0
2013-06-17 09:30:00,73.03,73.03,72.45,72.86,12200.0,68.938,68.938,68.3905,68.7775,12200.0
2013-06-17 10:00:00,72.77,72.86,72.67,72.7,17400.0,68.6926,68.7775,68.5982,68.6265,17400.0
2013-06-17 10:30:00,72.7,72.8,72.65,72.66,23600.0,68.6265,68.7209,68.5793,68.5887,23600.0
2013-06-17 11:00:00,72.65,72.76,72.48,72.54,15100.0,68.5793,68.6831,68.4188,68.4755,15100.0
2013-06-17 11:30:00,72.53,72.63,72.35,72.48,8300.0,68.466,68.5604,68.2961,68.4188,8300.0
2013-06-17 12:00:00,72.48,72.55,72.48,72.52,5600.0,68.4188,68.4849,68.4188,68.4566,5600.0
2013-06-17 12:30:00,72.49,72.61,72.48,72.52,4500.0,68.4283,68.5415,68.4188,68.4566,4500.0
2013-06-17 13:00:00,72.51,72.6,72.45,72.59,6500.0,68.4471,68.5321,68.3905,68.5227,6500.0
2013-06-17 13:30:00,72.56,72.6,72.48,72.5,4800.0,68.4943,68.5321,68.4188,68.4377,4800.0
2013-06-17 14:00:00,72.5,72.74,72.47,72.61,19900.0,68.4377,68.6642,68.4094,68.5415,19900.0
2013-06-17 14:30:00,72.7,72.8,72.56,72.59,9100.0,68.6265,68.7209,68.4943,68.5227,9100.0
2013-06-17 15:00:00,72.56,72.68,72.5,72.61,17600.0,68.4943,68.6076,68.4377,68.5415,17600.0
2013-06-17 15:30:00,72.6,73.13,72.58,72.85,22100.0,68.5321,69.0324,68.5132,68.7681,22100.0
2013-06-18 09:30:00,73.02,73.22,72.92,72.99,4600.0,68.9286,69.1174,68.8342,68.9002,4600.0
2013-06-18 10:00:00,72.87,73.13,72.87,72.93,8700.0,68.787,69.0324,68.787,68.8436,8700.0
2013-06-18 10:30:00,72.93,73.01,72.74,72.9,12900.0,68.8436,68.9191,68.6642,68.8153,12900.0
2013-06-18 11:00:00,72.79,73.06,72.77,73.04,4900.0,68.7114,68.9663,68.6926,68.9474,4900.0
2013-06-18 11:30:00,72.98,73.1,72.91,72.99,9100.0,68.8908,69.0041,68.8247,68.9002,9100.0
2013-06-18 12:00:00,73.05,73.06,72.89,73.06,5300.0,68.9569,68.9663,68.8058,68.9663,5300.0
2013-06-18 12:30:00,73.1,73.55,73.05,73.46,6800.0,69.0041,69.4289,68.9569,69.3439,6800.0
2013-06-18 13:00:00,73.56,73.63,73.21,73.21,4500.0,69.4383,69.5044,69.1079,69.1079,4500.0
2013-06-18 13:30:00,73.29,73.71,73.2,73.59,10800.0,69.1834,69.5799,69.0985,69.4666,10800.0
2013-06-18 14:00:00,73.62,73.65,73.56,73.65,7600.0,69.4949,69.5233,69.4383,69.5233,7600.0
2013-06-18 14:30:00,73.6,73.85,73.56,73.85,7500.0,69.4761,69.7121,69.4383,69.7121,7500.0
2013-06-18 15:00:00,73.8,73.86,73.53,73.75,11200.0,69.6649,69.7215,69.41,69.6177,11200.0
2013-06-18 15:30:00,73.75,74.13,73.71,74.05,56800.0,69.6177,69.9764,69.5799,69.9008,56800.0
2013-06-19 09:30:00,74.18,74.26,73.94,73.94,10800.0,70.0236,70.0991,69.797,69.797,10800.0
2013-06-19 10:00:00,73.94,73.95,73.89,73.93,14300.0,69.797,69.8064,69.7498,69.7876,14300.0
2013-06-19 10:30:00,73.93,73.94,73.84,73.88,10500.0,69.7876,69.797,69.7026,69.7404,10500.0
2013-06-19 11:00:00,73.9,73.94,73.84,73.91,15200.0,69.7592,69.797,69.7026,69.7687,15200.0
2013-06-19 11:30:00,73.89,73.94,73.81,73.88,12200.0,69.7498,69.797,69.6743,69.7404,12200.0
2013-06-19 12:00:00,73.84,73.94,73.82,73.91,10900.0,69.7026,69.797,69.6837,69.7687,10900.0
2013-06-19 12:30:00,73.93,73.93,73.7,73.71,6500.0,69.7876,69.7876,69.5705,69.5799,6500.0
2013-06-19 13:00:00,73.7,73.82,73.68,73.8,7900.0,69.5705,69.6837,69.5516,69.6649,7900.0
2013-06-19 13:30:00,73.8,73.91,73.76,73.91,13700.0,69.6649,69.7687,69.6271,69.7687,13700.0
2013-06-19 14:00:00,73.9,73.96,73.61,73.76,24000.0,69.7592,69.8159,69.4855,69.6271,24000.0
2013-06-19 14:30:00,73.74,73.94,73.48,73.56,41300.0,69.6082,69.797,69.3628,69.4383,41300.0
2013-06-19 15:00:00,73.51,73.73,73.47,73.59,18900.0,69.3911,69.5988,69.3533,69.4666,18900.0
2013-06-19 15:30:00,73.55,73.77,73.52,73.7,62300.0,69.4289,69.6365,69.4005,69.5705,62300.0
2013-06-20 09:30:00,72.32,73.32,72.32,73.22,26900.0,68.2678,69.2117,68.2678,69.1174,26900.0
2013-06-20 10:00:00,73.19,73.47,73.05,73.29,11600.0,69.089,69.3533,68.9569,69.1834,11600.0
2013-06-20 10:30:00,73.28,73.48,73.16,73.21,15800.0,69.174,69.3628,69.0607,69.1079,15800.0
2013-06-20 11:00:00,73.18,73.46,73.17,73.31,21500.0,69.0796,69.3439,69.0702,69.2023,21500.0
2013-06-20 11:30:00,73.31,73.32,73.25,73.28,12200.0,69.2023,69.2117,69.1457,69.174,12200.0
2013-06-20 12:00:00,73.31,73.35,73.26,73.28,7500.0,69.2023,69.2401,69.1551,69.174,7500.0
2013-06-20 12:30:00,73.31,73.36,73.26,73.34,10600.0,69.2023,69.2495,69.1551,69.2306,10600.0
2013-06-20 13:00:00,73.34,73.39,73.28,73.37,15600.0,69.2306,69.2778,69.174,69.2589,15600.0
2013-06-20 13:30:00,73.35,73.41,73.35,73.4,9700.0,69.2401,69.2967,69.2401,69.2873,9700.0
2013-06-20 14:00:00,73.38,73.44,73.32,73.36,28000.0,69.2684,69.325,69.2117,69.2495,28000.0
2013-06-20 14:30:00,73.35,73.63,73.35,73.35,63600.0,69.2401,69.5044,69.2401,69.2401,63600.0
2013-06-20 15:00:00,73.33,73.42,73.26,73.34,34400.0,69.2212,69.3061,69.1551,69.2306,34400.0
2013-06-20 15:30:00,73.31,73.34,72.99,73.12,68500.0,69.2023,69.2306,68.9002,69.023,68500.0
2013-06-21 09:30:00,73.41,73.62,73.4,73.41,48500.0,69.2967,69.4949,69.2873,69.2967,48500.0
2013-06-21 10:00:00,73.4,73.49,73.3,73.3,9000.0,69.2873,69.3722,69.1929,69.1929,9000.0
2013-06-21 10:30:00,73.33,73.87,73.29,73.62,17800.0,69.2212,69.7309,69.1834,69.4949,17800.0
2013-06-21 11:00:00,73.63,73.69,73.26,73.33,20500.0,69.5044,69.561,69.1551,69.2212,20500.0
2013-06-21 11:30:00,73.26,73.45,73.25,73.45,11300.0,69.1551,69.3345,69.1457,69.3345,11300.0
2013-06-21 12:00:00,73.46,73.49,73.31,73.36,5700.0,69.3439,69.3722,69.2023,69.2495,5700.0
2013-06-21 12:30:00,73.35,73.95,73.28,73.89,10900.0,69.2401,69.8064,69.174,69.7498,10900.0
2013-06-21 13:00:00,73.83,74.17,73.52,73.54,11000.0,69.6932,70.0141,69.4005,69.4194,11000.0
2013-06-21 13:30:00,73.57,73.86,73.42,73.47,7000.0,69.4477,69.7215,69.3061,69.3533,7000.0
2013-06-21 14:00:00,73.46,73.61,73.33,73.56,13400.0,69.3439,69.4855,69.2212,69.4383,13400.0
2013-06-21 14:30:00,73.58,73.6,73.38,73.6,10600.0,69.4572,69.4761,69.2684,69.4761,10600.0
2013-06-21 15:00:00,73.61,73.71,73.46,73.56,11500.0,69.4855,69.5799,69.3439,69.4383,11500.0
2013-06-21 15:30:00,73.56,73.57,73.19,73.43,75200.0,69.4383,69.4477,69.089,69.3156,75200.0
2013-06-24 09:30:00,72.87,73.46,72.49,73.23,15600.0,68.787,69.3439,68.4283,69.1268,15600.0
2013-06-24 10:00:00,73.21,73.21,72.87,73.06,28500.0,69.1079,69.1079,68.787,68.9663,28500.0
2013-06-24 10:30:00,73.05,73.21,73.02,73.1,11900.0,68.9569,69.1079,68.9286,69.0041,11900.0
2013-06-24 11:00:00,73.01,73.26,72.95,73.01,21500.0,68.9191,69.1551,68.8625,68.9191,21500.0
2013-06-24 11:30:00,73.01,73.13,72.87,73.04,10900.0,68.9191,69.0324,68.787,68.9474,10900.0
2013-06-24 12:00:00,73.05,73.07,72.79,72.84,14600.0,68.9569,68.9758,68.7114,68.7586,14600.0
2013-06-24 12:30:00,72.84,73.16,72.71,73.06,19500.0,68.7586,69.0607,68.6359,68.9663,19500.0
2013-06-24 13:00:00,72.97,73.18,72.97,73.11,12400.0,68.8814,69.0796,68.8814,69.0135,12400.0
2013-06-24 13:30:00,73.06,73.19,73.05,73.19,8600.0,68.9663,69.089,68.9569,69.089,8600.0
2013-06-24 14:00:00,73.27,73.29,73.0,73.29,17900.0,69.1645,69.1834,68.9097,69.1834,17900.0
2013-06-24 14:30:00,73.24,73.63,73.2,73.51,11600.0,69.1362,69.5044,69.0985,69.3911,11600.0
2013-06-24 15:00:00,73.5,73.58,72.99,73.08,15900.0,69.3817,69.4572,68.9002,68.9852,15900.0
2013-06-24 15:30:00,73.12,73.19,72.95,72.98,37800.0,69.023,69.089,68.8625,68.8908,37800.0
2013-06-25 09:30:00,73.7,74.21,73.42,73.53,5200.0,69.5705,70.0519,69.3061,69.41,5200.0
2013-06-25 10:00:00,73.43,73.53,73.09,73.39,3700.0,69.3156,69.41,68.9946,69.2778,3700.0
2013-06-25 10:30:00,73.34,73.59,73.34,73.59,6300.0,69.2306,69.4666,69.2306,69.4666,6300.0
2013-06-25 11:00:00,73.59,73.59,72.78,72.78,6000.0,69.4666,69.4666,68.702,68.702,6000.0
2013-06-25 11:30:00,72.77,73.12,72.77,73.04,7000.0,68.6926,69.023,68.6926,68.9474,7000.0
2013-06-25 12:00:00,73.02,73.09,72.87,73.02,12000.0,68.9286,68.9946,68.787,68.9286,12000.0
2013-06-25 12:30:00,73.0,73.1,72.93,72.96,18200.0,68.9097,69.0041,68.8436,68.8719,18200.0
2013-06-25 13:00:00,72.98,73.01,72.86,72.98,5100.0,68.8908,68.9191,68.7775,68.8908,5100.0
2013-06-25 13:30:00,72.99,73.28,72.92,72.92,4300.0,68.9002,69.174,68.8342,68.8342,4300.0
2013-06-25 14:00:00,72.94,73.13,72.92,73.08,5600.0,68.853,69.0324,68.8342,68.9852,5600.0
2013-06-25 14:30:00,73.06,73.44,73.03,73.37,6300.0,68.9663,69.325,68.938,69.2589,6300.0
2013-06-25 15:00:00,73.36,73.82,73.36,73.54,10300.0,69.2495,69.6837,69.2495,69.4194,10300.0
2013-06-25 15:30:00,73.57,73.68,73.19,73.43,36300.0,69.4477,69.5516,69.089,69.3156,36300.0
2013-06-26 09:30:00,73.89,74.4,73.89,74.22,6200.0,69.7498,70.2312,69.7498,70.0613,6200.0
2013-06-26 10:00:00,74.27,74.49,74.08,74.18,9900.0,70.1085,70.3162,69.9292,70.0236,9900.0
2013-06-26 10:30:00,74.21,74.45,74.06,74.07,8200.0,70.0519,70.2784,69.9103,69.9197,8200.0
2013-06-26 11:00:00,74.08,74.37,74.0,74.15,7400.0,69.9292,70.2029,69.8536,69.9952,7400.0
2013-06-26 11:30:00,74.1,74.23,73.84,74.18,6600.0,69.948,70.0708,69.7026,70.0236,6600.0
2013-06-26 12:00:00,74.24,74.54,74.23,74.53,3400.0,70.0802,70.3634,70.0708,70.3539,3400.0
2013-06-26 12:30:00,74.53,74.53,74.09,74.15,5600.0,70.3539,70.3539,69.9386,69.9952,5600.0
2013-06-26 13:00:00,74.27,74.46,74.27,74.46,5100.0,70.1085,70.2879,70.1085,70.2879,5100.0
2013-06-26 13:30:00,74.47,74.51,74.28,74.28,6600.0,70.2973,70.3351,70.118,70.118,6600.0
2013-06-26 14:00:00,74.29,74.39,74.22,74.29,6700.0,70.1274,70.2218,70.0613,70.1274,6700.0
2013-06-26 14:30:00,74.27,74.33,74.21,74.3,7600.0,70.1085,70.1652,70.0519,70.1368,7600.0
2013-06-26 15:00:00,74.28,74.4,74.24,74.38,10800.0,70.118,70.2312,70.0802,70.2124,10800.0
2013-06-26 15:30:00,74.37,74.49,74.29,74.42,50000.0,70.2029,70.3162,70.1274,70.2501,50000.0
2013-06-27 09:30:00,74.58,74.98,74.5,74.84,13900.0,70.4011,70.7787,70.3256,70.6466,13900.0
2013-06-27 10:00:00,74.88,74.94,74.54,74.54,10800.0,70.6843,70.741,70.3634,70.3634,10800.0
2013-06-27 10:30:00,74.54,74.55,73.9,73.94,38100.0,70.3634,70.3728,69.7592,69.797,38100.0
2013-06-27 11:00:00,74.01,74.44,73.96,74.16,15800.0,69.8631,70.269,69.8159,70.0047,15800.0
2013-06-27 11:30:00,74.27,74.42,74.14,74.2,10200.0,70.1085,70.2501,69.9858,70.0424,10200.0
2013-06-27 12:00:00,74.22,74.33,74.1,74.23,12200.0,70.0613,70.1652,69.948,70.0708,12200.0
2013-06-27 12:30:00,74.24,74.31,73.83,74.0,16900.0,70.0802,70.1463,69.6932,69.8536,16900.0
2013-06-27 13:00:00,74.03,74.24,74.03,74.17,14800.0,69.882,70.0802,69.882,70.0141,14800.0
2013-06-27 13:30:00,74.13,74.18,73.46,73.56,50100.0,69.9764,70.0236,69.3439,69.4383,50100.0
2013-06-27 14:00:00,73.66,73.86,73.63,73.84,13500.0,69.5327,69.7215,69.5044,69.7026,13500.0
2013-06-27 14:30:00,73.81,73.85,73.54,73.54,13100.0,69.6743,69.7121,69.4194,69.4194,13100.0
2013-06-27 15:00:00,73.61,73.67,73.39,73.41,17000.0,69.4855,69.5421,69.2778,69.2967,17000.0
2013-06-27 15:30:00,73.4,73.49,73.01,73.16,51800.0,69.2873,69.3722,68.9191,69.0607,51800.0
2013-06-28 09:30:00,72.5,72.51,71.77,72.28,28800.0,68.4377,68.4471,67.7486,68.23,28800.0
2013-06-28 10:00:00,72.28,73.0,72.22,72.88,15600.0,68.23,68.9097,68.1734,68.7964,15600.0
2013-06-28 10:30:00,72.76,73.48,72.76,73.47,9400.0,68.6831,69.3628,68.6831,69.3533,9400.0
2013-06-28 11:00:00,73.58,74.04,73.5,73.84,11400.0,69.4572,69.8914,69.3817,69.7026,11400.0
2013-06-28 11:30:00,73.85,74.01,73.63,73.97,3400.0,69.7121,69.8631,69.5044,69.8253,3400.0
2013-06-28 12:00:00,73.92,73.97,73.54,73.74,8400.0,69.7781,69.8253,69.4194,69.6082,8400.0
2013-06-28 12:30:00,73.73,73.78,73.51,73.51,9700.0,69.5988,69.646,69.3911,69.3911,9700.0
2013-06-28 13:00:00,73.51,73.53,73.16,73.39,37300.0,69.3911,69.41,69.0607,69.2778,37300.0
2013-06-28 13:30:00,73.39,73.51,73.16,73.17,20200.0,69.2778,69.3911,69.0607,69.0702,20200.0
2013-06-28 14:00:00,73.15,73.23,72.64,72.71,21000.0,69.0513,69.1268,68.5698,68.6359,21000.0
2013-06-28 14:30:00,72.73,72.73,72.32,72.37,19300.0,68.6548,68.6548,68.2678,68.315,19300.0
2013-06-28 15:00:00,72.42,72.87,72.22,72.78,21400.0,68.3622,68.787,68.1734,68.702,21400.0
2013-06-28 15:30:00,72.83,72.97,72.41,72.42,59900.0,68.7492,68.8814,68.3527,68.3622,59900.0
2013-07-01 09:30:00,73.01,73.35,72.6,73.33,5500.0,68.9191,69.2401,68.5321,69.2212,5500.0
2013-07-01 10:00:00,73.3,73.68,73.19,73.34,5800.0,69.1929,69.5516,69.089,69.2306,5800.0
2013-07-01 10:30:00,73.54,73.57,73.28,73.33,3100.0,69.4194,69.4477,69.174,69.2212,3100.0
2013-07-01 11:00:00,73.34,73.54,73.0,73.13,16000.0,69.2306,69.4194,68.9097,69.0324,16000.0
2013-07-01 11:30:00,73.31,73.31,72.81,72.91,9300.0,69.2023,69.2023,68.7303,68.8247,9300.0
2013-07-01 12:00:00,72.9,72.99,72.85,72.85,15400.0,68.8153,68.9002,68.7681,68.7681,15400.0
2013-07-01 12:30:00,72.85,72.95,72.81,72.84,7000.0,68.7681,68.8625,68.7303,68.7586,7000.0
2013-07-01 13:00:00,72.82,72.99,72.78,72.8,8200.0,68.7398,68.9002,68.702,68.7209,8200.0
2013-07-01 13:30:00,72.84,72.97,72.78,72.85,13000.0,68.7586,68.8814,68.702,68.7681,13000.0
2013-07-01 14:00:00,72.93,72.95,72.81,72.89,17000.0,68.8436,68.8625,68.7303,68.8058,17000.0
2013-07-01 14:30:00,72.95,73.33,72.88,73.31,10900.0,68.8625,69.2212,68.7964,69.2023,10900.0
2013-07-01 15:00:00,73.37,73.5,73.18,73.18,7900.0,69.2589,69.3817,69.0796,69.0796,7900.0
2013-07-01 15:30:00,73.1,73.17,72.95,73.15,20600.0,69.0041,69.0702,68.8625,69.0513,20600.0
2013-07-02 09:30:00,73.0,73.11,72.73,72.81,9700.0,68.9097,69.0135,68.6548,68.7303,9700.0
2013-07-02 10:00:00,72.81,73.09,72.6,72.95,10700.0,68.7303,68.9946,68.5321,68.8625,10700.0
2013-07-02 10:30:00,72.92,73.12,72.83,73.05,6500.0,68.8342,69.023,68.7492,68.9569,6500.0
2013-07-02 11:00:00,73.06,73.06,72.89,72.93,11900.0,68.9663,68.9663,68.8058,68.8436,11900.0
2013-07-02 11:30:00,72.98,73.0,72.89,72.96,8800.0,68.8908,68.9097,68.8058,68.8719,8800.0
2013-07-02 12:00:00,72.92,72.99,72.9,72.99,8500.0,68.8342,68.9002,68.8153,68.9002,8500.0
2013-07-02 12:30:00,72.94,73.03,72.9,72.96,12100.0,68.853,68.938,68.8153,68.8719,12100.0
2013-07-02 13:00:00,72.91,72.97,72.73,72.8,4300.0,68.8247,68.8814,68.6548,68.7209,4300.0
2013-07-02 13:30:00,72.8,72.81,72.71,72.8,4600.0,68.7209,68.7303,68.6359,68.7209,4600.0
2013-07-02 14:00:00,72.79,72.88,72.77,72.83,19800.0,68.7114,68.7964,68.6926,68.7492,19800.0
2013-07-02 14:30:00,72.87,72.9,72.69,72.83,5500.0,68.787,68.8153,68.617,68.7492,5500.0
2013-07-02 15:00:00,72.74,72.76,72.61,72.73,8800.0,68.6642,68.6831,68.5415,68.6548,8800.0
2013-07-02 15:30:00,72.73,72.97,72.73,72.97,22100.0,68.6548,68.8814,68.6548,68.8814,22100.0
2013-07-03 09:30:00,72.75,72.76,72.42,72.6,8800.0,68.6737,68.6831,68.3622,68.5321,8800.0
2013-07-03 10:00:00,72.66,72.71,72.32,72.67,6700.0,68.5887,68.6359,68.2678,68.5982,6700.0
2013-07-03 10:30:00,72.65,72.79,72.46,72.79,9300.0,68.5793,68.7114,68.3999,68.7114,9300.0
2013-07-03 11:00:00,72.75,72.89,72.65,72.88,56200.0,68.6737,68.8058,68.5793,68.7964,56200.0
2013-07-03 11:30:00,72.93,73.36,72.8,73.0,15100.0,68.8436,69.2495,68.7209,68.9097,15100.0
2013-07-03 12:00:00,73.03,73.31,72.92,73.06,6700.0,68.938,69.2023,68.8342,68.9663,6700.0
2013-07-03 12:30:00,73.01,73.09,72.81,73.04,28500.0,68.9191,68.9946,68.7303,68.9474,28500.0
2013-07-05 09:30:00,73.71,73.71,72.96,73.09,8600.0,69.5799,69.5799,68.8719,68.9946,8600.0
2013-07-05 10:00:00,73.05,73.08,72.73,72.8,7400.0,68.9569,68.9852,68.6548,68.7209,7400.0
2013-07-05 10:30:00,72.76,73.07,72.76,73.07,5700.0,68.6831,68.9758,68.6831,68.9758,5700.0
2013-07-05 11:00:00,73.02,73.28,73.0,73.22,9900.0,68.9286,69.174,68.9097,69.1174,9900.0
2013-07-05 11:30:00,73.18,73.41,73.14,73.41,16000.0,69.0796,69.2967,69.0418,69.2967,16000.0
2013-07-05 12:00:00,73.38,73.5,73.3,73.5,5700.0,69.2684,69.3817,69.1929,69.3817,5700.0
2013-07-05 12:30:00,73.45,73.78,73.33,73.72,9600.0,69.3345,69.646,69.2212,69.5893,9600.0
2013-07-05 13:00:00,73.75,73.75,73.53,73.57,7700.0,69.6177,69.6177,69.41,69.4477,7700.0
2013-07-05 13:30:00,73.57,73.86,73.49,73.75,21900.0,69.4477,69.7215,69.3722,69.6177,21900.0
2013-07-05 14:00:00,73.71,73.98,73.71,73.98,6900.0,69.5799,69.8348,69.5799,69.8348,6900.0
2013-07-05 14:30:00,73.91,74.09,73.72,73.8,7100.0,69.7687,69.9386,69.5893,69.6649,7100.0
2013-07-05 15:00:00,73.75,74.06,73.71,73.76,12000.0,69.6177,69.9103,69.5799,69.6271,12000.0
2013-07-05 15:30:00,73.79,74.06,73.57,73.97,30200.0,69.6554,69.9103,69.4477,69.8253,30200.0
2013-07-08 09:30:00,74.07,74.25,74.05,74.05,3700.0,69.9197,70.0896,69.9008,69.9008,3700.0
2013-07-08 10:00:00,74.12,74.17,73.69,73.69,7800.0,69.9669,70.0141,69.561,69.561,7800.0
2013-07-08 10:30:00,73.76,73.89,73.71,73.82,2800.0,69.6271,69.7498,69.5799,69.6837,2800.0
2013-07-08 11:00:00,73.86,74.18,73.82,74.1,124500.0,69.7215,70.0236,69.6837,69.948,124500.0
2013-07-08 11:30:00,74.09,74.5,74.09,74.44,13200.0,69.9386,70.3256,69.9386,70.269,13200.0
2013-07-08 12:00:00,74.39,74.46,74.05,74.14,14100.0,70.2218,70.2879,69.9008,69.9858,14100.0
2013-07-08 12:30:00,74.13,74.24,74.04,74.13,8500.0,69.9764,70.0802,69.8914,69.9764,8500.0
2013-07-08 13:00:00,74.18,74.24,74.05,74.14,3500.0,70.0236,70.0802,69.9008,69.9858,3500.0
2013-07-08 13:30:00,74.05,74.38,74.05,74.38,4800.0,69.9008,70.2124,69.9008,70.2124,4800.0
2013-07-08 14:00:00,74.36,74.4,74.14,74.14,14600.0,70.1935,70.2312,69.9858,69.9858,14600.0
2013-07-08 14:30:00,74.13,74.23,74.02,74.07,24000.0,69.9764,70.0708,69.8725,69.9197,24000.0
2013-07-08 15:00:00,74.07,74.19,74.03,74.08,21600.0,69.9197,70.033,69.882,69.9292,21600.0
2013-07-08 15:30:00,74.1,74.27,74.06,74.27,48300.0,69.948,70.1085,69.9103,70.1085,48300.0
2013-07-09 09:30:00,74.48,74.48,73.91,74.0,16700.0,70.3068,70.3068,69.7687,69.8536,16700.0
2013-07-09 10:00:00,73.99,73.99,73.82,73.85,4800.0,69.8442,69.8442,69.6837,69.7121,4800.0
2013-07-09 10:30:00,73.95,74.04,73.92,74.0,11700.0,69.8064,69.8914,69.7781,69.8536,11700.0
2013-07-09 11:00:00,74.03,74.47,73.95,74.37,13800.0,69.882,70.2973,69.8064,70.2029,13800.0
2013-07-09 11:30:00,74.43,74.5,74.29,74.35,5500.0,70.2596,70.3256,70.1274,70.184,5500.0
2013-07-09 12:00:00,74.33,74.64,74.33,74.45,10400.0,70.1652,70.4578,70.1652,70.2784,10400.0
2013-07-09 12:30:00,74.5,74.59,74.37,74.38,5600.0,70.3256,70.4106,70.2029,70.2124,5600.0
2013-07-09 13:00:00,74.38,74.41,73.99,73.99,7900.0,70.2124,70.2407,69.8442,69.8442,7900.0
2013-07-09 13:30:00,74.0,74.08,73.91,73.99,9400.0,69.8536,69.9292,69.7687,69.8442,9400.0
2013-07-09 14:00:00,73.98,74.14,73.94,74.0,6900.0,69.8348,69.9858,69.797,69.8536,6900.0
2013-07-09 14:30:00,74.0,74.1,73.37,73.39,14500.0,69.8536,69.948,69.2589,69.2778,14500.0
2013-07-09 15:00:00,73.44,73.54,73.4,73.5,12700.0,69.325,69.4194,69.2873,69.3817,12700.0
2013-07-09 15:30:00,73.5,73.5,73.14,73.48,29400.0,69.3817,69.3817,69.0418,69.3628,29400.0
2013-07-10 09:30:00,73.5,73.89,73.32,73.37,6500.0,69.3817,69.7498,69.2117,69.2589,6500.0
2013-07-10 10:00:00,73.46,73.5,73.08,73.1,9900.0,69.3439,69.3817,68.9852,69.0041,9900.0
2013-07-10 10:30:00,73.08,73.14,72.95,72.97,8700.0,68.9852,69.0418,68.8625,68.8814,8700.0
2013-07-10 11:00:00,72.96,73.0,72.73,72.95,6500.0,68.8719,68.9097,68.6548,68.8625,6500.0
2013-07-10 11:30:00,72.95,73.37,72.83,73.15,5600.0,68.8625,69.2589,68.7492,69.0513,5600.0
2013-07-10 12:00:00,73.19,73.22,73.1,73.22,9100.0,69.089,69.1174,69.0041,69.1174,9100.0
2013-07-10 12:30:00,73.16,73.67,73.16,73.51,6100.0,69.0607,69.5421,69.0607,69.3911,6100.0
2013-07-10 13:00:00,73.55,73.6,73.39,73.53,14400.0,69.4289,69.4761,69.2778,69.41,14400.0
2013-07-10 13:30:00,73.51,73.87,73.51,73.53,11000.0,69.3911,69.7309,69.3911,69.41,11000.0
2013-07-10 14:00:00,73.65,73.83,73.51,73.57,7800.0,69.5233,69.6932,69.3911,69.4477,7800.0
2013-07-10 14:30:00,73.53,73.69,73.47,73.69,8600.0,69.41,69.561,69.3533,69.561,8600.0
2013-07-10 15:00:00,73.7,73.85,73.58,73.83,12400.0,69.5705,69.7121,69.4572,69.6932,12400.0
2013-07-10 15:30:00,73.82,73.87,73.72,73.75,16900.0,69.6837,69.7309,69.5893,69.6177,16900.0
2013-07-11 09:30:00,74.29,74.74,74.29,74.59,3400.0,70.1274,70.5522,70.1274,70.4106,3400.0
2013-07-11 10:00:00,74.52,74.7,74.4,74.49,2400.0,70.3445,70.5144,70.2312,70.3162,2400.0
2013-07-11 10:30:00,74.51,74.65,74.35,74.63,3500.0,70.3351,70.4672,70.184,70.4483,3500.0
2013-07-11 11:00:00,74.64,74.64,74.29,74.29,3400.0,70.4578,70.4578,70.1274,70.1274,3400.0
2013-07-11 11:30:00,74.34,74.45,74.19,74.24,2700.0,70.1746,70.2784,70.033,70.0802,2700.0
2013-07-11 12:00:00,74.3,74.38,74.12,74.18,3200.0,70.1368,70.2124,69.9669,70.0236,3200.0
2013-07-11 12:30:00,74.24,74.35,74.24,74.31,7300.0,70.0802,70.184,70.0802,70.1463,7300.0
2013-07-11 13:00:00,74.3,74.45,74.25,74.28,1900.0,70.1368,70.2784,70.0896,70.118,1900.0
2013-07-11 13:30:00,74.32,74.37,74.15,74.24,4500.0,70.1557,70.2029,69.9952,70.0802,4500.0
2013-07-11 14:00:00,74.27,74.35,74.08,74.08,6800.0,70.1085,70.184,69.9292,69.9292,6800.0
2013-07-11 14:30:00,74.07,74.33,74.07,74.11,8900.0,69.9197,70.1652,69.9197,69.9575,8900.0
2013-07-11 15:00:00,74.15,74.23,74.0,74.07,10100.0,69.9952,70.0708,69.8536,69.9197,10100.0
2013-07-11 15:30:00,74.06,74.24,74.0,74.09,24200.0,69.9103,70.0802,69.8536,69.9386,24200.0
2013-07-12 09:30:00,74.04,74.46,73.8,74.25,1700.0,69.8914,70.2879,69.6649,70.0896,1700.0
2013-07-12 10:00:00,74.33,74.43,74.06,74.16,4500.0,70.1652,70.2596,69.9103,70.0047,4500.0
2013-07-12 10:30:00,74.17,74.58,74.17,74.55,20500.0,70.0141,70.4011,70.0141,70.3728,20500.0
2013-07-12 11:00:00,74.58,74.87,74.58,74.87,2600.0,70.4011,70.6749,70.4011,70.6749,2600.0
2013-07-12 11:30:00,74.88,74.96,74.58,74.66,17400.0,70.6843,70.7599,70.4011,70.4767,17400.0
2013-07-12 12:00:00,74.5,74.99,74.47,74.99,8500.0,70.3256,70.7882,70.2973,70.7882,8500.0
2013-07-12 12:30:00,75.04,75.36,74.72,74.98,12000.0,70.8354,71.1374,70.5333,70.7787,12000.0
2013-07-12 13:00:00,74.98,75.0,74.81,74.89,3900.0,70.7787,70.7976,70.6183,70.6938,3900.0
2013-07-12 13:30:00,74.89,75.02,74.76,74.89,1900.0,70.6938,70.8165,70.5711,70.6938,1900.0
2013-07-12 14:00:00,74.94,75.03,74.72,75.03,4900.0,70.741,70.8259,70.5333,70.8259,4900.0
2013-07-12 14:30:00,75.03,75.04,74.8,74.88,1800.0,70.8259,70.8354,70.6088,70.6843,1800.0
2013-07-12 15:00:00,74.83,75.02,74.75,75.0,4500.0,70.6371,70.8165,70.5616,70.7976,4500.0
2013-07-12 15:30:00,75.01,75.36,74.82,75.27,64700.0,70.8071,71.1374,70.6277,71.0525,64700.0
2013-07-15 09:30:00,75.19,75.25,75.13,75.25,3500.0,70.977,71.0336,70.9203,71.0336,3500.0
2013-07-15 10:00:00,75.25,75.32,75.0,75.08,8400.0,71.0336,71.0997,70.7976,70.8731,8400.0
2013-07-15 10:30:00,75.1,75.26,75.07,75.1,15900.0,70.892,71.043,70.8637,70.892,15900.0
2013-07-15 11:00:00,75.2,75.46,75.05,75.32,12600.0,70.9864,71.2318,70.8448,71.0997,12600.0
2013-07-15 11:30:00,75.31,75.39,75.22,75.22,5600.0,71.0902,71.1658,71.0053,71.0053,5600.0
2013-07-15 12:00:00,75.25,75.48,75.18,75.48,5600.0,71.0336,71.2507,70.9675,71.2507,5600.0
2013-07-15 12:30:00,75.46,75.47,75.16,75.34,84800.0,71.2318,71.2413,70.9486,71.1186,84800.0
2013-07-15 13:00:00,75.28,75.89,75.28,75.41,22000.0,71.0619,71.6377,71.0619,71.1846,22000.0
2013-07-15 13:30:00,75.35,76.12,75.22,76.09,51900.0,71.128,71.8549,71.0053,71.8265,51900.0
2013-07-15 14:00:00,76.04,76.12,75.88,75.95,9100.0,71.7793,71.8549,71.6283,71.6944,9100.0
2013-07-15 14:30:00,76.01,76.15,75.64,75.77,61800.0,71.751,71.8832,71.4018,71.5245,61800.0
2013-07-15 15:00:00,75.83,76.04,75.36,75.46,23500.0,71.5811,71.7793,71.1374,71.2318,23500.0
2013-07-15 15:30:00,75.45,75.85,75.34,75.6,56100.0,71.2224,71.6,71.1186,71.364,56100.0
2013-07-16 09:30:00,75.5,75.65,75.35,75.35,11200.0,71.2696,71.4112,71.128,71.128,11200.0
2013-07-16 10:00:00,75.34,75.64,75.11,75.24,22000.0,71.1186,71.4018,70.9014,71.0242,22000.0
2013-07-16 10:30:00,75.28,75.48,75.19,75.22,28500.0,71.0619,71.2507,70.977,71.0053,28500.0
2013-07-16 11:00:00,75.22,75.31,75.04,75.04,26200.0,71.0053,71.0902,70.8354,70.8354,26200.0
2013-07-16 11:30:00,75.03,75.22,74.98,75.2,66400.0,70.8259,71.0053,70.7787,70.9864,66400.0
2013-07-16 12:00:00,75.25,75.66,75.17,75.64,38700.0,71.0336,71.4206,70.9581,71.4018,38700.0
2013-07-16 12:30:00,75.65,75.91,75.65,75.87,17900.0,71.4112,71.6566,71.4112,71.6189,17900.0
2013-07-16 13:00:00,75.84,76.29,75.68,76.02,17400.0,71.5905,72.0153,71.4395,71.7605,17400.0
2013-07-16 13:30:00,76.08,77.44,75.88,76.0,42600.0,71.8171,73.1009,71.6283,71.7416,42600.0
2013-07-16 14:00:00,76.0,76.26,75.75,75.8,25600.0,71.7416,71.987,71.5056,71.5528,25600.0
2013-07-16 14:30:00,75.78,75.85,75.5,75.59,23700.0,71.5339,71.6,71.2696,71.3546,23700.0
2013-07-16 15:00:00,75.62,75.87,75.39,75.69,50200.0,71.3829,71.6189,71.1658,71.449,50200.0
2013-07-16 15:30:00,75.7,76.38,75.5,75.85,53500.0,71.4584,72.1003,71.2696,71.6,53500.0
2013-07-17 09:30:00,76.0,76.44,75.8,75.84,10500.0,71.7416,72.1569,71.5528,71.5905,10500.0
2013-07-17 10:00:00,75.84,76.3,75.83,76.05,38900.0,71.5905,72.0248,71.5811,71.7888,38900.0
2013-07-17 10:30:00,76.06,76.4,75.95,76.25,9800.0,71.7982,72.1192,71.6944,71.9776,9800.0
2013-07-17 11:00:00,76.39,76.46,75.68,75.96,16400.0,72.1097,72.1758,71.4395,71.7038,16400.0
2013-07-17 11:30:00,75.95,76.2,75.82,75.98,21300.0,71.6944,71.9304,71.5717,71.7227,21300.0
2013-07-17 12:00:00,76.09,76.37,75.91,76.05,46400.0,71.8265,72.0908,71.6566,71.7888,46400.0
2013-07-17 12:30:00,75.98,76.24,75.65,75.65,57900.0,71.7227,71.9681,71.4112,71.4112,57900.0
2013-07-17 13:00:00,75.63,76.11,75.6,75.92,58700.0,71.3923,71.8454,71.364,71.6661,58700.0
2013-07-17 13:30:00,76.03,76.04,75.57,75.64,69300.0,71.7699,71.7793,71.3357,71.4018,69300.0
2013-07-17 14:00:00,75.75,75.8,75.56,75.58,39100.0,71.5056,71.5528,71.3262,71.3451,39100.0
2013-07-17 14:30:00,75.55,75.55,74.95,75.03,32200.0,71.3168,71.3168,70.7504,70.8259,32200.0
2013-07-17 15:00:00,75.08,75.33,75.0,75.07,17100.0,70.8731,71.1091,70.7976,70.8637,17100.0
2013-07-17 15:30:00,75.06,75.12,74.65,74.75,47500.0,70.8543,70.9109,70.4672,70.5616,47500.0
2013-07-18 09:30:00,75.03,75.05,74.64,75.0,12400.0,70.8259,70.8448,70.4578,70.7976,12400.0
2013-07-18 10:00:00,75.02,75.28,74.79,74.84,37300.0,70.8165,71.0619,70.5994,70.6466,37300.0
2013-07-18 10:30:00,74.82,75.02,74.67,74.86,28700.0,70.6277,70.8165,70.4861,70.6655,28700.0
2013-07-18 11:00:00,74.9,75.04,74.69,74.74,17400.0,70.7032,70.8354,70.505,70.5522,17400.0
2013-07-18 11:30:00,74.74,74.92,74.71,74.8,43200.0,70.5522,70.7221,70.5239,70.6088,43200.0
2013-07-18 12:00:00,74.81,74.9,74.71,74.78,37200.0,70.6183,70.7032,70.5239,70.5899,37200.0
2013-07-18 12:30:00,74.79,74.85,74.62,74.68,22700.0,70.5994,70.656,70.4389,70.4955,22700.0
2013-07-18 13:00:00,74.69,74.78,74.65,74.73,24500.0,70.505,70.5899,70.4672,70.5427,24500.0
2013-07-18 13:30:00,74.73,74.78,74.62,74.7,52000.0,70.5427,70.5899,70.4389,70.5144,52000.0
2013-07-18 14:00:00,74.7,74.78,74.57,74.65,41500.0,70.5144,70.5899,70.3917,70.4672,41500.0
2013-07-18 14:30:00,74.66,74.91,74.63,74.83,28200.0,70.4767,70.7127,70.4483,70.6371,28200.0
2013-07-18 15:00:00,74.89,75.3,74.8,75.1,34000.0,70.6938,71.0808,70.6088,70.892,34000.0
2013-07-18 15:30:00,75.12,75.16,74.79,75.0,83700.0,70.9109,70.9486,70.5994,70.7976,83700.0
2013-07-19 09:30:00,74.15,75.52,72.29,72.34,173200.0,69.9952,71.2885,68.2395,68.2867,173200.0
2013-07-19 10:00:00,72.42,72.79,70.4,70.91,193000.0,68.3622,68.7114,66.4554,66.9368,193000.0
2013-07-19 10:30:00,70.91,72.27,70.88,72.17,180600.0,66.9368,68.2206,66.9085,68.1262,180600.0
2013-07-19 11:00:00,72.11,72.27,71.43,71.44,71600.0,68.0695,68.2206,67.4276,67.4371,71600.0
2013-07-19 11:30:00,71.43,71.66,70.12,70.62,45200.0,67.4276,67.6448,66.191,66.663,45200.0
2013-07-19 12:00:00,70.62,70.79,68.94,69.63,80700.0,66.663,66.8235,65.0772,65.7285,80700.0
2013-07-19 12:30:00,69.57,70.19,69.5,69.89,48400.0,65.6719,66.2571,65.6058,65.9739,48400.0
2013-07-19 13:00:00,69.81,70.26,69.52,69.81,43400.0,65.8984,66.3232,65.6247,65.8984,43400.0
2013-07-19 13:30:00,69.73,70.21,69.53,69.62,61400.0,65.8229,66.276,65.6341,65.7191,61400.0
2013-07-19 14:00:00,69.62,69.91,68.22,68.45,65800.0,65.7191,65.9928,64.3975,64.6146,65800.0
2013-07-19 14:30:00,68.39,68.99,68.06,68.42,50600.0,64.558,65.1244,64.2465,64.5863,50600.0
2013-07-19 15:00:00,68.42,69.16,68.21,69.11,79700.0,64.5863,65.2848,64.3881,65.2376,79700.0
2013-07-19 15:30:00,69.13,69.34,68.98,69.25,200000.0,65.2565,65.4548,65.1149,65.3698,200000.0
2013-07-22 09:30:00,69.63,70.33,69.14,70.19,85000.0,65.7285,66.3893,65.266,66.2571,85000.0
2013-07-22 10:00:00,70.19,71.24,70.13,70.67,46500.0,66.2571,67.2483,66.2005,66.7102,46500.0
2013-07-22 10:30:00,70.68,70.87,70.43,70.81,28200.0,66.7197,66.899,66.4837,66.8424,28200.0
2013-07-22 11:00:00,70.94,71.3,70.75,71.3,30200.0,66.9651,67.3049,66.7857,67.3049,30200.0
2013-07-22 11:30:00,71.27,71.3,71.1,71.25,23000.0,67.2766,67.3049,67.1161,67.2577,23000.0
2013-07-22 12:00:00,71.24,71.3,71.03,71.26,24700.0,67.2483,67.3049,67.0501,67.2672,24700.0
2013-07-22 12:30:00,71.2,71.47,71.0,71.36,29100.0,67.2105,67.4654,67.0217,67.3616,29100.0
2013-07-22 13:00:00,71.35,71.38,71.05,71.05,39300.0,67.3521,67.3804,67.0689,67.0689,39300.0
2013-07-22 13:30:00,71.04,71.11,70.98,71.06,30600.0,67.0595,67.1256,67.0029,67.0784,30600.0
2013-07-22 14:00:00,71.06,71.13,71.0,71.11,23800.0,67.0784,67.1445,67.0217,67.1256,23800.0
2013-07-22 14:30:00,71.09,71.13,70.81,70.92,60800.0,67.1067,67.1445,66.8424,66.9462,60800.0
2013-07-22 15:00:00,70.96,71.0,70.77,70.81,34800.0,66.984,67.0217,66.8046,66.8424,34800.0
2013-07-22 15:30:00,70.82,70.83,70.09,70.2,97900.0,66.8518,66.8613,66.1627,66.2666,97900.0
2013-07-23 09:30:00,70.28,70.7,70.21,70.43,157400.0,66.3421,66.7386,66.276,66.4837,157400.0
2013-07-23 10:00:00,70.5,70.78,70.48,70.77,28500.0,66.5498,66.8141,66.5309,66.8046,28500.0
2013-07-23 10:30:00,70.75,70.93,70.64,70.93,18000.0,66.7857,66.9557,66.6819,66.9557,18000.0
2013-07-23 11:00:00,70.88,71.27,70.81,71.26,16500.0,66.9085,67.2766,66.8424,67.2672,16500.0
2013-07-23 11:30:00,71.25,71.6,71.15,71.48,23700.0,67.2577,67.5881,67.1633,67.4748,23700.0
2013-07-23 12:00:00,71.46,71.46,71.15,71.2,7800.0,67.456,67.456,67.1633,67.2105,7800.0
2013-07-23 12:30:00,71.27,71.33,71.14,71.14,6100.0,67.2766,67.3333,67.1539,67.1539,6100.0
2013-07-23 13:00:00,71.18,71.25,71.12,71.23,2100.0,67.1917,67.2577,67.135,67.2389,2100.0
2013-07-23 13:30:00,71.23,71.29,71.17,71.24,6300.0,67.2389,67.2955,67.1822,67.2483,6300.0
2013-07-23 14:00:00,71.24,71.39,71.12,71.39,54900.0,67.2483,67.3899,67.135,67.3899,54900.0
2013-07-23 14:30:00,71.35,71.58,71.25,71.57,24600.0,67.3521,67.5692,67.2577,67.5598,24600.0
2013-07-23 15:00:00,71.57,71.6,71.41,71.51,34600.0,67.5598,67.5881,67.4088,67.5032,34600.0
2013-07-23 15:30:00,71.48,71.71,71.42,71.57,69700.0,67.4748,67.692,67.4182,67.5598,69700.0
2013-07-24 09:30:00,71.76,71.8,71.43,71.44,6400.0,67.7392,67.7769,67.4276,67.4371,6400.0
2013-07-24 10:00:00,71.43,71.59,71.41,71.53,5900.0,67.4276,67.5787,67.4088,67.522,5900.0
2013-07-24 10:30:00,71.54,71.67,71.48,71.48,6300.0,67.5315,67.6542,67.4748,67.4748,6300.0
2013-07-24 11:00:00,71.44,71.58,71.43,71.51,5600.0,67.4371,67.5692,67.4276,67.5032,5600.0
2013-07-24 11:30:00,71.55,71.71,71.19,71.33,28400.0,67.5409,67.692,67.2011,67.3333,28400.0
2013-07-24 12:00:00,71.34,71.6,71.0,71.0,21100.0,67.3427,67.5881,67.0217,67.0217,21100.0
2013-07-24 12:30:00,71.1,71.11,71.02,71.08,3300.0,67.1161,67.1256,67.0406,67.0973,3300.0
2013-07-24 13:00:00,71.05,71.11,71.0,71.04,4700.0,67.0689,67.1256,67.0217,67.0595,4700.0
2013-07-24 13:30:00,71.02,71.11,71.01,71.09,6500.0,67.0406,67.1256,67.0312,67.1067,6500.0
2013-07-24 14:00:00,71.08,71.3,71.04,71.3,5300.0,67.0973,67.3049,67.0595,67.3049,5300.0
2013-07-24 14:30:00,71.31,71.49,71.26,71.42,3800.0,67.3144,67.4843,67.2672,67.4182,3800.0
2013-07-24 15:00:00,71.44,71.53,71.37,71.4,7700.0,67.4371,67.522,67.371,67.3993,7700.0
2013-07-24 15:30:00,71.41,71.51,71.25,71.36,32400.0,67.4088,67.5032,67.2577,67.3616,32400.0
2013-07-25 09:30:00,71.43,71.8,71.28,71.59,6300.0,67.4276,67.7769,67.2861,67.5787,6300.0
2013-07-25 10:00:00,71.42,71.58,71.24,71.4,6300.0,67.4182,67.5692,67.2483,67.3993,6300.0
2013-07-25 10:30:00,71.45,71.61,71.26,71.26,28800.0,67.4465,67.5976,67.2672,67.2672,28800.0
2013-07-25 11:00:00,71.29,71.34,71.12,71.22,10700.0,67.2955,67.3427,67.135,67.2294,10700.0
2013-07-25 11:30:00,71.22,71.34,71.05,71.27,33300.0,67.2294,67.3427,67.0689,67.2766,33300.0
2013-07-25 12:00:00,71.27,71.62,71.13,71.47,12400.0,67.2766,67.607,67.1445,67.4654,12400.0
2013-07-25 12:30:00,71.49,71.77,71.49,71.64,7600.0,67.4843,67.7486,67.4843,67.6259,7600.0
2013-07-25 13:00:00,71.56,71.56,71.3,71.39,9400.0,67.5504,67.5504,67.3049,67.3899,9400.0
2013-07-25 13:30:00,71.36,71.4,71.14,71.3,15200.0,67.3616,67.3993,67.1539,67.3049,15200.0
2013-07-25 14:00:00,71.3,71.37,71.22,71.25,8500.0,67.3049,67.371,67.2294,67.2577,8500.0
2013-07-25 14:30:00,71.25,71.43,71.25,71.31,10100.0,67.2577,67.4276,67.2577,67.3144,10100.0
2013-07-25 15:00:00,71.27,71.43,71.27,71.43,8600.0,67.2766,67.4276,67.2766,67.4276,8600.0
2013-07-25 15:30:00,71.41,71.55,71.34,71.48,29000.0,67.4088,67.5409,67.3427,67.4748,29000.0
2013-07-26 09:30:00,71.65,72.06,71.28,71.64,55700.0,67.6353,68.0223,67.2861,67.6259,55700.0
2013-07-26 10:00:00,71.55,71.67,71.34,71.34,10600.0,67.5409,67.6542,67.3427,67.3427,10600.0
2013-07-26 10:30:00,71.33,71.35,71.22,71.25,9300.0,67.3333,67.3521,67.2294,67.2577,9300.0
2013-07-26 11:00:00,71.23,71.43,71.22,71.41,11300.0,67.2389,67.4276,67.2294,67.4088,11300.0
2013-07-26 11:30:00,71.44,71.89,71.44,71.86,9700.0,67.4371,67.8619,67.4371,67.8336,9700.0
2013-07-26 12:00:00,71.89,72.05,71.89,71.94,8300.0,67.8619,68.0129,67.8619,67.9091,8300.0
2013-07-26 12:30:00,71.92,72.23,71.85,71.86,20000.0,67.8902,68.1828,67.8241,67.8336,20000.0
2013-07-26 13:00:00,71.88,72.25,71.88,72.25,13400.0,67.8524,68.2017,67.8524,68.2017,13400.0
2013-07-26 13:30:00,72.24,72.39,72.24,72.28,10000.0,68.1923,68.3339,68.1923,68.23,10000.0
2013-07-26 14:00:00,72.29,72.56,72.27,72.36,15200.0,68.2395,68.4943,68.2206,68.3055,15200.0
2013-07-26 14:30:00,72.36,72.72,72.36,72.72,11100.0,68.3055,68.6454,68.3055,68.6454,11100.0
2013-07-26 15:00:00,72.71,72.77,72.61,72.76,16500.0,68.6359,68.6926,68.5415,68.6831,16500.0
2013-07-26 15:30:00,72.76,72.95,72.7,72.89,49600.0,68.6831,68.8625,68.6265,68.8058,49600.0
2013-07-29 09:30:00,72.69,73.1,72.54,72.86,5000.0,68.617,69.0041,68.4755,68.7775,5000.0
2013-07-29 10:00:00,72.86,72.96,72.65,72.65,15900.0,68.7775,68.8719,68.5793,68.5793,15900.0
2013-07-29 10:30:00,72.7,73.06,72.59,72.78,9500.0,68.6265,68.9663,68.5227,68.702,9500.0
2013-07-29 11:00:00,72.77,73.1,72.7,73.01,41700.0,68.6926,69.0041,68.6265,68.9191,41700.0
2013-07-29 11:30:00,72.95,73.13,72.89,73.0,30800.0,68.8625,69.0324,68.8058,68.9097,30800.0
2013-07-29 12:00:00,73.02,73.05,72.82,72.97,22900.0,68.9286,68.9569,68.7398,68.8814,22900.0
2013-07-29 12:30:00,72.95,72.95,72.51,72.57,13600.0,68.8625,68.8625,68.4471,68.5038,13600.0
2013-07-29 13:00:00,72.57,72.62,72.12,72.12,14200.0,68.5038,68.551,68.079,68.079,14200.0
2013-07-29 13:30:00,72.2,72.22,71.87,72.0,9100.0,68.1545,68.1734,67.843,67.9657,9100.0
2013-07-29 14:00:00,72.02,72.14,71.98,72.03,13200.0,67.9846,68.0979,67.9468,67.994,13200.0
2013-07-29 14:30:00,72.0,72.13,72.0,72.02,32100.0,67.9657,68.0884,67.9657,67.9846,32100.0
2013-07-29 15:00:00,72.03,72.15,72.0,72.1,27200.0,67.994,68.1073,67.9657,68.0601,27200.0
2013-07-29 15:30:00,72.12,72.15,71.97,72.06,24900.0,68.079,68.1073,67.9374,68.0223,24900.0
2013-07-30 09:30:00,72.4,72.49,72.03,72.46,5800.0,68.3433,68.4283,67.994,68.3999,5800.0
2013-07-30 10:00:00,72.36,72.68,72.36,72.63,2600.0,68.3055,68.6076,68.3055,68.5604,2600.0
2013-07-30 10:30:00,72.63,72.81,72.39,72.45,7700.0,68.5604,68.7303,68.3339,68.3905,7700.0
2013-07-30 11:00:00,72.45,72.46,72.27,72.46,29500.0,68.3905,68.3999,68.2206,68.3999,29500.0
2013-07-30 11:30:00,72.45,72.56,72.42,72.42,2900.0,68.3905,68.4943,68.3622,68.3622,2900.0
2013-07-30 12:00:00,72.44,72.64,72.44,72.55,8300.0,68.3811,68.5698,68.3811,68.4849,8300.0
2013-07-30 12:30:00,72.54,72.59,72.51,72.58,5600.0,68.4755,68.5227,68.4471,68.5132,5600.0
2013-07-30 13:00:00,72.6,72.6,72.46,72.54,12900.0,68.5321,68.5321,68.3999,68.4755,12900.0
2013-07-30 13:30:00,72.45,72.58,72.39,72.58,14000.0,68.3905,68.5132,68.3339,68.5132,14000.0
2013-07-30 14:00:00,72.5,72.57,72.45,72.49,2700.0,68.4377,68.5038,68.3905,68.4283,2700.0
2013-07-30 14:30:00,72.49,72.58,72.42,72.52,6400.0,68.4283,68.5132,68.3622,68.4566,6400.0
2013-07-30 15:00:00,72.48,72.6,72.47,72.51,4800.0,68.4188,68.5321,68.4094,68.4471,4800.0
2013-07-30 15:30:00,72.56,72.94,72.5,72.87,21700.0,68.4943,68.853,68.4377,68.787,21700.0
2013-07-31 09:30:00,72.83,73.09,72.83,73.08,3700.0,68.7492,68.9946,68.7492,68.9852,3700.0
2013-07-31 10:00:00,72.98,73.08,72.53,72.72,8500.0,68.8908,68.9852,68.466,68.6454,8500.0
2013-07-31 10:30:00,72.7,72.75,72.34,72.45,60800.0,68.6265,68.6737,68.2867,68.3905,60800.0
2013-07-31 11:00:00,72.36,72.41,72.0,72.0,19300.0,68.3055,68.3527,67.9657,67.9657,19300.0
2013-07-31 11:30:00,71.99,72.32,71.71,72.23,21300.0,67.9563,68.2678,67.692,68.1828,21300.0
2013-07-31 12:00:00,72.16,72.33,71.93,72.0,13800.0,68.1167,68.2772,67.8996,67.9657,13800.0
2013-07-31 12:30:00,72.0,72.0,71.49,71.53,28300.0,67.9657,67.9657,67.4843,67.522,28300.0
2013-07-31 13:00:00,71.63,71.65,71.44,71.52,12100.0,67.6164,67.6353,67.4371,67.5126,12100.0
2013-07-31 13:30:00,71.52,71.73,71.48,71.55,5400.0,67.5126,67.7108,67.4748,67.5409,5400.0
2013-07-31 14:00:00,71.57,71.71,71.46,71.57,9300.0,67.5598,67.692,67.456,67.5598,9300.0
2013-07-31 14:30:00,71.58,71.81,71.56,71.81,12500.0,67.5692,67.7864,67.5504,67.7864,12500.0
2013-07-31 15:00:00,71.82,71.82,71.54,71.6,33900.0,67.7958,67.7958,67.5315,67.5881,33900.0
2013-07-31 15:30:00,71.6,71.6,70.55,70.56,92400.0,67.5881,67.5881,66.597,66.6064,92400.0
2013-08-01 09:30:00,70.85,71.66,70.79,71.38,11800.0,66.8801,67.6448,66.8235,67.3804,11800.0
2013-08-01 10:00:00,71.38,72.0,71.37,71.7,8400.0,67.3804,67.9657,67.371,67.6825,8400.0
2013-08-01 10:30:00,71.7,71.7,71.3,71.35,9900.0,67.6825,67.6825,67.3049,67.3521,9900.0
2013-08-01 11:00:00,71.39,71.4,71.22,71.32,14400.0,67.3899,67.3993,67.2294,67.3238,14400.0
2013-08-01 11:30:00,71.35,71.35,71.05,71.21,10300.0,67.3521,67.3521,67.0689,67.22,10300.0
2013-08-01 12:00:00,71.17,71.29,71.08,71.26,9200.0,67.1822,67.2955,67.0973,67.2672,9200.0
2013-08-01 12:30:00,71.26,71.28,71.07,71.1,17900.0,67.2672,67.2861,67.0878,67.1161,17900.0
2013-08-01 13:00:00,71.11,71.12,70.94,70.99,21400.0,67.1256,67.135,66.9651,67.0123,21400.0
2013-08-01 13:30:00,71.0,71.24,71.0,71.24,5400.0,67.0217,67.2483,67.0217,67.2483,5400.0
2013-08-01 14:00:00,71.24,71.42,71.03,71.08,14600.0,67.2483,67.4182,67.0501,67.0973,14600.0
2013-08-01 14:30:00,71.05,71.41,71.05,71.28,11500.0,67.0689,67.4088,67.0689,67.2861,11500.0
2013-08-01 15:00:00,71.21,71.44,71.03,71.36,14000.0,67.22,67.4371,67.0501,67.3616,14000.0
2013-08-01 15:30:00,71.39,71.63,71.35,71.48,40600.0,67.3899,67.6164,67.3521,67.4748,40600.0
2013-08-02 09:30:00,71.39,71.47,70.89,70.92,14200.0,67.3899,67.4654,66.9179,66.9462,14200.0
2013-08-02 10:00:00,71.0,71.19,70.92,71.03,8600.0,67.0217,67.2011,66.9462,67.0501,8600.0
2013-08-02 10:30:00,71.0,71.08,70.88,70.89,15900.0,67.0217,67.0973,66.9085,66.9179,15900.0
2013-08-02 11:00:00,70.89,71.04,70.86,71.03,11300.0,66.9179,67.0595,66.8896,67.0501,11300.0
2013-08-02 11:30:00,71.03,71.18,71.0,71.18,6400.0,67.0501,67.1917,67.0217,67.1917,6400.0
2013-08-02 12:00:00,71.17,71.18,71.0,71.0,4300.0,67.1822,67.1917,67.0217,67.0217,4300.0
2013-08-02 12:30:00,71.04,71.35,71.01,71.33,4700.0,67.0595,67.3521,67.0312,67.3333,4700.0
2013-08-02 13:00:00,71.35,71.47,71.15,71.15,10600.0,67.3521,67.4654,67.1633,67.1633,10600.0
2013-08-02 13:30:00,71.14,71.23,71.1,71.23,3400.0,67.1539,67.2389,67.1161,67.2389,3400.0
2013-08-02 14:00:00,71.24,71.46,71.24,71.4,5000.0,67.2483,67.456,67.2483,67.3993,5000.0
2013-08-02 14:30:00,71.48,71.76,71.43,71.74,5300.0,67.4748,67.7392,67.4276,67.7203,5300.0
2013-08-02 15:00:00,71.66,71.73,71.58,71.72,11600.0,67.6448,67.7108,67.5692,67.7014,11600.0
2013-08-02 15:30:00,71.7,71.81,71.65,71.75,20500.0,67.6825,67.7864,67.6353,67.7297,20500.0
2013-08-05 09:30:00,71.81,72.44,71.65,72.37,7100.0,67.7864,68.3811,67.6353,68.315,7100.0
2013-08-05 10:00:00,72.37,72.83,72.37,72.83,4200.0,68.315,68.7492,68.315,68.7492,4200.0
2013-08-05 10:30:00,72.87,72.95,72.63,72.63,4500.0,68.787,68.8625,68.5604,68.5604,4500.0
2013-08-05 11:00:00,72.86,73.2,72.77,73.2,8300.0,68.7775,69.0985,68.6926,69.0985,8300.0
2013-08-05 11:30:00,73.12,73.23,72.99,73.03,13800.0,69.023,69.1268,68.9002,68.938,13800.0
2013-08-05 12:00:00,73.05,73.12,73.02,73.12,17000.0,68.9569,69.023,68.9286,69.023,17000.0
2013-08-05 12:30:00,73.05,73.21,72.98,73.18,12700.0,68.9569,69.1079,68.8908,69.0796,12700.0
2013-08-05 13:00:00,73.18,73.23,73.1,73.16,8500.0,69.0796,69.1268,69.0041,69.0607,8500.0
2013-08-05 13:30:00,73.14,73.22,73.07,73.11,8900.0,69.0418,69.1174,68.9758,69.0135,8900.0
2013-08-05 14:00:00,73.08,73.14,72.9,73.0,13000.0,68.9852,69.0418,68.8153,68.9097,13000.0
2013-08-05 14:30:00,72.96,73.0,72.61,72.65,30500.0,68.8719,68.9097,68.5415,68.5793,30500.0
2013-08-05 15:00:00,72.63,72.82,72.55,72.74,16700.0,68.5604,68.7398,68.4849,68.6642,16700.0
2013-08-05 15:30:00,72.82,72.84,72.59,72.82,20400.0,68.7398,68.7586,68.5227,68.7398,20400.0
2013-08-06 09:30:00,72.69,73.07,72.49,72.62,3500.0,68.617,68.9758,68.4283,68.551,3500.0
2013-08-06 10:00:00,72.65,72.98,72.62,72.98,4100.0,68.5793,68.8908,68.551,68.8908,4100.0
2013-08-06 10:30:00,73.02,73.02,72.65,72.75,8700.0,68.9286,68.9286,68.5793,68.6737,8700.0
2013-08-06 11:00:00,72.7,72.85,72.53,72.57,14700.0,68.6265,68.7681,68.466,68.5038,14700.0
2013-08-06 11:30:00,72.5,72.72,72.5,72.68,4500.0,68.4377,68.6454,68.4377,68.6076,4500.0
2013-08-06 12:00:00,72.71,72.71,72.52,72.6,12800.0,68.6359,68.6359,68.4566,68.5321,12800.0
2013-08-06 12:30:00,72.6,72.85,72.56,72.81,6000.0,68.5321,68.7681,68.4943,68.7303,6000.0
2013-08-06 13:00:00,72.84,72.85,72.54,72.63,6900.0,68.7586,68.7681,68.4755,68.5604,6900.0
2013-08-06 13:30:00,72.59,72.61,72.5,72.5,6700.0,68.5227,68.5415,68.4377,68.4377,6700.0
2013-08-06 14:00:00,72.5,72.68,72.5,72.64,3000.0,68.4377,68.6076,68.4377,68.5698,3000.0
2013-08-06 14:30:00,72.64,72.74,72.46,72.52,6800.0,68.5698,68.6642,68.3999,68.4566,6800.0
2013-08-06 15:00:00,72.58,72.79,72.57,72.57,3300.0,68.5132,68.7114,68.5038,68.5038,3300.0
2013-08-06 15:30:00,72.62,72.64,72.23,72.5,16800.0,68.551,68.5698,68.1828,68.4377,16800.0
2013-08-07 09:30:00,72.54,72.54,71.98,72.19,5600.0,68.4755,68.4755,67.9468,68.1451,5600.0
2013-08-07 10:00:00,72.18,72.25,71.64,71.77,13200.0,68.1356,68.2017,67.6259,67.7486,13200.0
2013-08-07 10:30:00,71.82,71.84,71.64,71.84,2900.0,67.7958,67.8147,67.6259,67.8147,2900.0
2013-08-07 11:00:00,71.87,71.98,71.73,71.73,1900.0,67.843,67.9468,67.7108,67.7108,1900.0
2013-08-07 11:30:00,71.6,72.16,71.6,71.99,10400.0,67.5881,68.1167,67.5881,67.9563,10400.0
2013-08-07 12:00:00,71.96,72.2,71.84,72.0,10800.0,67.928,68.1545,67.8147,67.9657,10800.0
2013-08-07 12:30:00,72.05,72.42,71.87,72.3,2100.0,68.0129,68.3622,67.843,68.2489,2100.0
2013-08-07 13:00:00,72.29,72.33,71.98,72.17,10700.0,68.2395,68.2772,67.9468,68.1262,10700.0
2013-08-07 13:30:00,72.1,72.41,72.03,72.05,10600.0,68.0601,68.3527,67.994,68.0129,10600.0
2013-08-07 14:00:00,72.08,72.08,71.75,71.92,6100.0,68.0412,68.0412,67.7297,67.8902,6100.0
2013-08-07 14:30:00,71.89,72.0,71.63,71.92,6900.0,67.8619,67.9657,67.6164,67.8902,6900.0
2013-08-07 15:00:00,71.72,71.95,71.68,71.72,8700.0,67.7014,67.9185,67.6636,67.7014,8700.0
2013-08-07 15:30:00,71.77,71.77,71.37,71.44,18300.0,67.7486,67.7486,67.371,67.4371,18300.0
2013-08-08 09:30:00,71.7,71.9,71.02,71.9,2600.0,67.8707,68.06,67.227,68.06,2600.0
2013-08-08 10:00:00,71.8,72.11,71.59,71.92,14500.0,67.9653,68.2588,67.7666,68.0789,14500.0
2013-08-08 10:30:00,72.0,72.0,71.6,71.72,4100.0,68.1547,68.1547,67.776,67.8896,4100.0
2013-08-08 11:00:00,71.84,71.84,71.62,71.81,4600.0,68.0032,68.0032,67.795,67.9748,4600.0
2013-08-08 11:30:00,71.82,71.89,71.64,71.76,8400.0,67.9843,68.0505,67.8139,67.9275,8400.0
2013-08-08 12:00:00,71.83,71.89,71.61,71.69,9800.0,67.9937,68.0505,67.7855,67.8612,9800.0
2013-08-08 12:30:00,71.8,71.84,71.56,71.56,5400.0,67.9653,68.0032,67.7382,67.7382,5400.0
2013-08-08 13:00:00,71.57,71.68,71.39,71.45,3100.0,67.7476,67.8518,67.5772,67.634,3100.0
2013-08-08 13:30:00,71.39,71.48,71.24,71.48,2200.0,67.5772,67.6624,67.4352,67.6624,2200.0
2013-08-08 14:00:00,71.45,71.65,71.42,71.59,2700.0,67.634,67.8234,67.6056,67.7666,2700.0
2013-08-08 14:30:00,71.65,72.25,71.65,72.02,9400.0,67.8234,68.3913,67.8234,68.1736,9400.0
2013-08-08 15:00:00,72.0,72.08,71.86,71.96,7000.0,68.1547,68.2304,68.0221,68.1168,7000.0
2013-08-08 15:30:00,71.94,72.11,71.83,71.91,22100.0,68.0979,68.2588,67.9937,68.0695,22100.0
2013-08-09 09:30:00,71.81,72.73,71.81,72.5,4300.0,67.9748,68.8457,67.9748,68.628,4300.0
2013-08-09 10:00:00,72.47,72.47,72.19,72.3,1900.0,68.5996,68.5996,68.3345,68.4386,1900.0
2013-08-09 10:30:00,72.34,72.34,72.3,72.33,1300.0,68.4765,68.4765,68.4386,68.467,1300.0
2013-08-09 11:00:00,72.25,72.29,71.82,71.89,4600.0,68.3913,68.4292,67.9843,68.0505,4600.0
2013-08-09 11:30:00,71.87,72.33,71.84,72.24,9700.0,68.0316,68.467,68.0032,68.3818,9700.0
2013-08-09 12:00:00,72.2,72.35,72.09,72.35,4600.0,68.344,68.486,68.2399,68.486,4600.0
2013-08-09 12:30:00,72.36,73.02,72.3,72.76,15400.0,68.4954,69.1202,68.4386,68.8741,15400.0
2013-08-09 13:00:00,72.78,72.81,72.4,72.62,13400.0,68.893,68.9214,68.5333,68.7415,13400.0
2013-08-09 13:30:00,72.6,72.77,72.59,72.63,3300.0,68.7226,68.8835,68.7131,68.751,3300.0
2013-08-09 14:00:00,72.6,72.79,72.6,72.79,4700.0,68.7226,68.9025,68.7226,68.9025,4700.0
2013-08-09 14:30:00,72.88,72.98,72.28,72.6,21600.0,68.9877,69.0823,68.4197,68.7226,21600.0
2013-08-09 15:00:00,72.78,72.81,72.43,72.52,27200.0,68.893,68.9214,68.5617,68.6469,27200.0
2013-08-09 15:30:00,72.49,72.52,71.98,72.15,36900.0,68.6185,68.6469,68.1357,68.2966,36900.0
2013-08-12 09:30:00,71.71,72.55,71.71,72.55,2500.0,67.8801,68.6753,67.8801,68.6753,2500.0
2013-08-12 10:00:00,72.72,72.97,72.63,72.8,1000.0,68.8362,69.0729,68.751,68.9119,1000.0
2013-08-12 10:30:00,72.81,72.84,72.29,72.46,5500.0,68.9214,68.9498,68.4292,68.5901,5500.0
2013-08-12 11:00:00,72.62,72.76,72.35,72.65,3100.0,68.7415,68.8741,68.486,68.7699,3100.0
2013-08-12 11:30:00,72.65,72.8,72.6,72.74,3400.0,68.7699,68.9119,68.7226,68.8551,3400.0
2013-08-12 12:00:00,72.7,72.73,72.45,72.53,4000.0,68.8173,68.8457,68.5806,68.6564,4000.0
2013-08-12 12:30:00,72.53,72.55,72.3,72.53,4400.0,68.6564,68.6753,68.4386,68.6564,4400.0
2013-08-12 13:00:00,72.51,72.56,72.33,72.52,4900.0,68.6374,68.6848,68.467,68.6469,4900.0
2013-08-12 13:30:00,72.5,72.63,72.36,72.45,5100.0,68.628,68.751,68.4954,68.5806,5100.0
2013-08-12 14:00:00,72.49,72.57,72.36,72.36,4200.0,68.6185,68.6942,68.4954,68.4954,4200.0
2013-08-12 14:30:00,72.38,72.49,72.3,72.31,6900.0,68.5144,68.6185,68.4386,68.4481,6900.0
2013-08-12 15:00:00,72.36,72.43,72.27,72.3,10000.0,68.4954,68.5617,68.4102,68.4386,10000.0
2013-08-12 15:30:00,72.23,72.4,71.95,72.08,40900.0,68.3724,68.5333,68.1073,68.2304,40900.0
2013-08-13 09:30:00,72.2,72.2,71.66,71.66,2500.0,68.344,68.344,67.8328,67.8328,2500.0
2013-08-13 10:00:00,71.66,71.66,71.3,71.35,4300.0,67.8328,67.8328,67.492,67.5394,4300.0
2013-08-13 10:30:00,71.35,71.44,71.19,71.29,5900.0,67.5394,67.6246,67.3879,67.4826,5900.0
2013-08-13 11:00:00,71.31,71.56,71.27,71.42,2300.0,67.5015,67.7382,67.4636,67.6056,2300.0
2013-08-13 11:30:00,71.46,71.6,71.36,71.58,900.0,67.6435,67.776,67.5488,67.7571,900.0
2013-08-13 12:00:00,71.5,71.68,71.4,71.68,7100.0,67.6814,67.8518,67.5867,67.8518,7100.0
2013-08-13 12:30:00,71.95,71.95,71.71,71.71,4000.0,68.1073,68.1073,67.8801,67.8801,4000.0
2013-08-13 13:00:00,71.68,71.94,71.63,71.93,3400.0,67.8518,68.0979,67.8044,68.0884,3400.0
2013-08-13 13:30:00,71.99,72.03,71.76,71.77,7500.0,68.1452,68.1831,67.9275,67.9369,7500.0
2013-08-13 14:00:00,71.78,71.94,71.52,71.7,17000.0,67.9464,68.0979,67.7003,67.8707,17000.0
2013-08-13 14:30:00,71.61,71.89,71.61,71.72,1600.0,67.7855,68.0505,67.7855,67.8896,1600.0
2013-08-13 15:00:00,71.77,72.06,71.71,72.06,5000.0,67.9369,68.2115,67.8801,68.2115,5000.0
2013-08-13 15:30:00,71.91,72.66,71.91,72.25,36900.0,68.0695,68.7794,68.0695,68.3913,36900.0
2013-08-14 09:30:00,72.22,72.3,71.87,72.04,3600.0,68.3629,68.4386,68.0316,68.1925,3600.0
2013-08-14 10:00:00,72.14,72.21,71.64,71.78,4000.0,68.2872,68.3534,67.8139,67.9464,4000.0
2013-08-14 10:30:00,71.78,71.88,71.65,71.76,1600.0,67.9464,68.0411,67.8234,67.9275,1600.0
2013-08-14 11:00:00,71.78,71.8,71.59,71.73,7000.0,67.9464,67.9653,67.7666,67.8991,7000.0
2013-08-14 11:30:00,71.74,71.91,71.7,71.86,5300.0,67.9085,68.0695,67.8707,68.0221,5300.0
2013-08-14 12:00:00,71.91,72.0,71.85,71.98,5500.0,68.0695,68.1547,68.0127,68.1357,5500.0
2013-08-14 12:30:00,71.98,71.98,71.73,71.73,6700.0,68.1357,68.1357,67.8991,67.8991,6700.0
2013-08-14 13:00:00,71.72,71.79,71.48,71.58,4300.0,67.8896,67.9559,67.6624,67.7571,4300.0
2013-08-14 13:30:00,71.56,71.79,71.36,71.68,6200.0,67.7382,67.9559,67.5488,67.8518,6200.0
2013-08-14 14:00:00,71.76,71.77,71.53,71.66,6800.0,67.9275,67.9369,67.7098,67.8328,6800.0
2013-08-14 14:30:00,71.69,71.91,71.62,71.83,4800.0,67.8612,68.0695,67.795,67.9937,4800.0
2013-08-14 15:00:00,71.75,71.81,71.66,71.78,11400.0,67.918,67.9748,67.8328,67.9464,11400.0
2013-08-14 15:30:00,71.77,71.78,71.58,71.71,27700.0,67.9369,67.9464,67.7571,67.8801,27700.0
2013-08-15 09:30:00,71.23,71.4,70.8,70.97,6300.0,67.4258,67.5867,67.0187,67.1797,6300.0
2013-08-15 10:00:00,70.95,71.1,70.75,71.07,14600.0,67.1607,67.3027,66.9714,67.2743,14600.0
2013-08-15 10:30:00,70.96,71.15,70.95,71.11,2100.0,67.1702,67.3501,67.1607,67.3122,2100.0
2013-08-15 11:00:00,71.05,71.09,71.0,71.04,1000.0,67.2554,67.2933,67.2081,67.2459,1000.0
2013-08-15 11:30:00,71.07,71.07,71.0,71.0,1400.0,67.2743,67.2743,67.2081,67.2081,1400.0
2013-08-15 12:00:00,70.98,71.1,70.93,71.08,1600.0,67.1891,67.3027,67.1418,67.2838,1600.0
2013-08-15 12:30:00,71.07,71.07,71.0,71.02,2400.0,67.2743,67.2743,67.2081,67.227,2400.0
2013-08-15 13:00:00,71.02,71.05,70.87,71.0,17400.0,67.227,67.2554,67.085,67.2081,17400.0
2013-08-15 13:30:00,71.04,71.06,71.0,71.0,5600.0,67.2459,67.2649,67.2081,67.2081,5600.0
2013-08-15 14:00:00,71.0,71.13,70.96,71.13,12200.0,67.2081,67.3311,67.1702,67.3311,12200.0
2013-08-15 14:30:00,71.05,71.24,71.04,71.04,5100.0,67.2554,67.4352,67.2459,67.2459,5100.0
2013-08-15 15:00:00,71.03,71.07,71.0,71.05,16000.0,67.2365,67.2743,67.2081,67.2554,16000.0
2013-08-15 15:30:00,71.02,71.11,70.92,71.01,27300.0,67.227,67.3122,67.1323,67.2175,27300.0
2013-08-16 09:30:00,70.85,71.26,70.85,71.14,7200.0,67.0661,67.4542,67.0661,67.3406,7200.0
2013-08-16 10:00:00,71.15,71.23,71.04,71.16,8500.0,67.3501,67.4258,67.2459,67.3595,8500.0
2013-08-16 10:30:00,71.19,71.27,71.07,71.26,3600.0,67.3879,67.4636,67.2743,67.4542,3600.0
2013-08-16 11:00:00,71.27,71.46,71.24,71.24,6800.0,67.4636,67.6435,67.4352,67.4352,6800.0
2013-08-16 11:30:00,71.24,71.35,71.14,71.35,13500.0,67.4352,67.5394,67.3406,67.5394,13500.0
2013-08-16 12:00:00,71.37,71.37,71.19,71.2,2300.0,67.5583,67.5583,67.3879,67.3974,2300.0
2013-08-16 12:30:00,71.15,71.24,71.15,71.22,2200.0,67.3501,67.4352,67.3501,67.4163,2200.0
2013-08-16 13:00:00,71.24,71.24,71.11,71.16,8100.0,67.4352,67.4352,67.3122,67.3595,8100.0
2013-08-16 13:30:00,71.21,71.28,71.2,71.23,1900.0,67.4069,67.4731,67.3974,67.4258,1900.0
2013-08-16 14:00:00,71.24,71.27,71.22,71.24,2000.0,67.4352,67.4636,67.4163,67.4352,2000.0
2013-08-16 14:30:00,71.25,71.27,71.06,71.14,5500.0,67.4447,67.4636,67.2649,67.3406,5500.0
2013-08-16 15:00:00,71.18,71.29,71.17,71.26,7600.0,67.3785,67.4826,67.369,67.4542,7600.0
2013-08-16 15:30:00,71.25,71.29,70.9,70.99,18000.0,67.4447,67.4826,67.1134,67.1986,18000.0
2013-08-19 09:30:00,70.85,71.2,70.85,71.02,1800.0,67.0661,67.3974,67.0661,67.227,1800.0
2013-08-19 10:00:00,71.23,71.5,71.12,71.2,1800.0,67.4258,67.6814,67.3217,67.3974,1800.0
2013-08-19 10:30:00,71.34,71.36,71.13,71.16,5400.0,67.5299,67.5488,67.3311,67.3595,5400.0
2013-08-19 11:00:00,71.16,71.29,71.02,71.2,10900.0,67.3595,67.4826,67.227,67.3974,10900.0
2013-08-19 11:30:00,71.26,71.39,71.16,71.28,8800.0,67.4542,67.5772,67.3595,67.4731,8800.0
2013-08-19 12:00:00,71.34,71.34,71.1,71.27,3500.0,67.5299,67.5299,67.3027,67.4636,3500.0
2013-08-19 12:30:00,71.33,71.42,71.28,71.42,1300.0,67.5204,67.6056,67.4731,67.6056,1300.0
2013-08-19 13:00:00,71.41,71.46,71.2,71.21,3800.0,67.5962,67.6435,67.3974,67.4069,3800.0
2013-08-19 13:30:00,71.19,71.3,71.08,71.29,1700.0,67.3879,67.492,67.2838,67.4826,1700.0
2013-08-19 14:00:00,71.32,71.45,71.21,71.21,7500.0,67.511,67.634,67.4069,67.4069,7500.0
2013-08-19 14:30:00,71.17,71.4,71.17,71.37,5800.0,67.369,67.5867,67.369,67.5583,5800.0
2013-08-19 15:00:00,71.36,71.36,71.22,71.29,7200.0,67.5488,67.5488,67.4163,67.4826,7200.0
2013-08-19 15:30:00,71.26,71.3,70.73,70.76,27800.0,67.4542,67.492,66.9525,66.9809,27800.0
2013-08-20 09:30:00,70.83,71.14,70.51,71.11,2900.0,67.0471,67.3406,66.7442,67.3122,2900.0
2013-08-20 10:00:00,71.02,71.35,71.0,71.27,4900.0,67.227,67.5394,67.2081,67.4636,4900.0
2013-08-20 10:30:00,71.33,71.45,71.15,71.24,8400.0,67.5204,67.634,67.3501,67.4352,8400.0
2013-08-20 11:00:00,71.42,71.44,71.18,71.38,28600.0,67.6056,67.6246,67.3785,67.5678,28600.0
2013-08-20 11:30:00,71.44,71.51,71.31,71.47,1700.0,67.6246,67.6908,67.5015,67.653,1700.0
2013-08-20 12:00:00,71.5,71.78,71.45,71.77,4300.0,67.6814,67.9464,67.634,67.9369,4300.0
2013-08-20 12:30:00,71.77,71.79,71.68,71.69,1800.0,67.9369,67.9559,67.8518,67.8612,1800.0
2013-08-20 13:00:00,71.67,71.76,71.67,71.75,2200.0,67.8423,67.9275,67.8423,67.918,2200.0
2013-08-20 13:30:00,71.59,71.78,71.59,71.7,2500.0,67.7666,67.9464,67.7666,67.8707,2500.0
2013-08-20 14:00:00,71.6,71.75,71.55,71.65,3400.0,67.776,67.918,67.7287,67.8234,3400.0
2013-08-20 14:30:00,71.75,71.9,71.72,71.86,5700.0,67.918,68.06,67.8896,68.0221,5700.0
2013-08-20 15:00:00,71.69,71.8,71.65,71.74,8100.0,67.8612,67.9653,67.8234,67.9085,8100.0
2013-08-20 15:30:00,71.75,71.8,71.61,71.61,14200.0,67.918,67.9653,67.7855,67.7855,14200.0
2013-08-21 09:30:00,71.46,72.09,71.46,71.85,2500.0,67.6435,68.2399,67.6435,68.0127,2500.0
2013-08-21 10:00:00,71.87,71.93,71.65,71.78,6400.0,68.0316,68.0884,67.8234,67.9464,6400.0
2013-08-21 10:30:00,71.84,72.02,71.71,72.02,7200.0,68.0032,68.1736,67.8801,68.1736,7200.0
2013-08-21 11:00:00,71.95,71.95,71.67,71.83,11800.0,68.1073,68.1073,67.8423,67.9937,11800.0
2013-08-21 11:30:00,71.83,71.9,71.59,71.71,7000.0,67.9937,68.06,67.7666,67.8801,7000.0
2013-08-21 12:00:00,71.72,71.82,71.68,71.81,2400.0,67.8896,67.9843,67.8518,67.9748,2400.0
2013-08-21 12:30:00,71.74,71.83,71.72,71.79,7100.0,67.9085,67.9937,67.8896,67.9559,7100.0
2013-08-21 13:00:00,71.71,71.81,71.7,71.73,1600.0,67.8801,67.9748,67.8707,67.8991,1600.0
2013-08-21 13:30:00,71.71,71.87,71.71,71.87,3400.0,67.8801,68.0316,67.8801,68.0316,3400.0
2013-08-21 14:00:00,71.79,71.88,71.33,71.67,4000.0,67.9559,68.0411,67.5204,67.8423,4000.0
2013-08-21 14:30:00,71.72,71.97,71.71,71.95,2700.0,67.8896,68.1263,67.8801,68.1073,2700.0
2013-08-21 15:00:00,71.79,71.9,71.47,71.87,8900.0,67.9559,68.06,67.653,68.0316,8900.0
2013-08-21 15:30:00,71.88,71.89,71.68,71.77,37000.0,68.0411,68.0505,67.8518,67.9369,37000.0
2013-08-22 09:30:00,71.9,72.26,71.75,71.76,3300.0,68.06,68.4008,67.918,67.9275,3300.0
2013-08-22 10:00:00,71.94,72.05,71.94,71.98,700.0,68.0979,68.202,68.0979,68.1357,700.0
2013-08-22 10:30:00,72.07,72.07,71.91,71.93,6500.0,68.2209,68.2209,68.0695,68.0884,6500.0
2013-08-22 11:00:00,71.94,72.22,71.9,71.96,5200.0,68.0979,68.3629,68.06,68.1168,5200.0
2013-08-22 11:30:00,71.96,72.09,71.95,72.08,3000.0,68.1168,68.2399,68.1073,68.2304,3000.0
2013-08-22 12:00:00,72.12,72.17,71.92,71.97,2200.0,68.2683,68.3156,68.0789,68.1263,2200.0
2013-08-22 12:30:00,71.97,71.97,71.78,71.95,1900.0,68.1263,68.1263,67.9464,68.1073,1900.0
2013-08-22 13:00:00,71.94,72.08,71.94,72.0,1000.0,68.0979,68.2304,68.0979,68.1547,1000.0
2013-08-22 13:30:00,71.98,72.01,71.86,72.0,2200.0,68.1357,68.1641,68.0221,68.1547,2200.0
2013-08-22 14:00:00,71.99,72.13,71.97,72.13,900.0,68.1452,68.2777,68.1263,68.2777,900.0
2013-08-22 14:30:00,72.05,72.16,71.93,71.98,1900.0,68.202,68.3061,68.0884,68.1357,1900.0
2013-08-22 15:00:00,72.02,72.23,71.98,72.21,3400.0,68.1736,68.3724,68.1357,68.3534,3400.0
2013-08-22 15:30:00,72.22,72.25,71.95,72.11,22600.0,68.3629,68.3913,68.1073,68.2588,22600.0
2013-08-23 09:30:00,72.07,72.18,71.91,72.09,1500.0,68.2209,68.325,68.0695,68.2399,1500.0
2013-08-23 10:00:00,72.05,72.24,71.96,72.11,2300.0,68.202,68.3818,68.1168,68.2588,2300.0
2013-08-23 10:30:00,71.92,72.17,71.9,72.04,2600.0,68.0789,68.3156,68.06,68.1925,2600.0
2013-08-23 11:00:00,72.08,72.29,72.0,72.29,6100.0,68.2304,68.4292,68.1547,68.4292,6100.0
2013-08-23 11:30:00,72.28,72.38,72.19,72.38,1800.0,68.4197,68.5144,68.3345,68.5144,1800.0
2013-08-23 12:00:00,72.3,72.44,72.19,72.25,2400.0,68.4386,68.5712,68.3345,68.3913,2400.0
2013-08-23 12:30:00,72.35,72.43,72.18,72.43,4700.0,68.486,68.5617,68.325,68.5617,4700.0
2013-08-23 13:00:00,72.44,72.44,72.22,72.31,4700.0,68.5712,68.5712,68.3629,68.4481,4700.0
2013-08-23 13:30:00,72.36,72.36,72.13,72.26,4500.0,68.4954,68.4954,68.2777,68.4008,4500.0
2013-08-23 14:00:00,72.25,72.34,72.18,72.27,3600.0,68.3913,68.4765,68.325,68.4102,3600.0
2013-08-23 14:30:00,72.27,72.3,72.21,72.23,4900.0,68.4102,68.4386,68.3534,68.3724,4900.0
2013-08-23 15:00:00,72.27,72.47,72.21,72.44,9900.0,68.4102,68.5996,68.3534,68.5712,9900.0
2013-08-23 15:30:00,72.46,72.63,72.4,72.55,18200.0,68.5901,68.751,68.5333,68.6753,18200.0
2013-08-26 09:30:00,72.52,73.17,72.52,73.14,3900.0,68.6469,69.2622,68.6469,69.2338,3900.0
2013-08-26 10:00:00,73.16,73.17,72.69,72.9,5800.0,69.2527,69.2622,68.8078,69.0066,5800.0
2013-08-26 10:30:00,72.98,73.17,72.85,73.04,4300.0,69.0823,69.2622,68.9593,69.1391,4300.0
2013-08-26 11:00:00,73.16,73.28,73.16,73.28,1700.0,69.2527,69.3663,69.2527,69.3663,1700.0
2013-08-26 11:30:00,73.31,73.33,73.22,73.28,3000.0,69.3947,69.4136,69.3095,69.3663,3000.0
2013-08-26 12:00:00,73.27,73.29,73.13,73.29,1800.0,69.3568,69.3758,69.2243,69.3758,1800.0
2013-08-26 12:30:00,73.26,73.29,73.12,73.26,2000.0,69.3474,69.3758,69.2148,69.3474,2000.0
2013-08-26 13:00:00,73.21,73.21,73.12,73.21,1200.0,69.3,69.3,69.2148,69.3,1200.0
2013-08-26 13:30:00,73.15,73.28,73.08,73.19,1800.0,69.2432,69.3663,69.177,69.2811,1800.0
2013-08-26 14:00:00,73.1,73.17,72.82,72.92,12400.0,69.1959,69.2622,68.9309,69.0255,12400.0
2013-08-26 14:30:00,72.95,73.06,72.71,72.89,3400.0,69.0539,69.158,68.8267,68.9971,3400.0
2013-08-26 15:00:00,72.85,73.0,72.74,72.87,18800.0,68.9593,69.1013,68.8551,68.9782,18800.0
2013-08-26 15:30:00,72.74,72.96,72.74,72.84,34000.0,68.8551,69.0634,68.8551,68.9498,34000.0
2013-08-27 09:30:00,72.34,72.67,72.27,72.37,7400.0,68.4765,68.7889,68.4102,68.5049,7400.0
2013-08-27 10:00:00,72.4,72.43,71.76,72.19,14800.0,68.5333,68.5617,67.9275,68.3345,14800.0
2013-08-27 10:30:00,72.34,72.37,72.24,72.37,2400.0,68.4765,68.5049,68.3818,68.5049,2400.0
2013-08-27 11:00:00,72.27,72.47,72.27,72.44,4600.0,68.4102,68.5996,68.4102,68.5712,4600.0
2013-08-27 11:30:00,72.47,72.57,72.42,72.52,31600.0,68.5996,68.6942,68.5522,68.6469,31600.0
2013-08-27 12:00:00,72.57,72.67,72.35,72.44,10900.0,68.6942,68.7889,68.486,68.5712,10900.0
2013-08-27 12:30:00,72.37,72.44,72.35,72.43,3300.0,68.5049,68.5712,68.486,68.5617,3300.0
2013-08-27 13:00:00,72.38,72.43,72.35,72.39,11400.0,68.5144,68.5617,68.486,68.5238,11400.0
2013-08-27 13:30:00,72.35,72.47,72.35,72.38,5000.0,68.486,68.5996,68.486,68.5144,5000.0
2013-08-27 14:00:00,72.4,72.45,72.32,72.45,16800.0,68.5333,68.5806,68.4576,68.5806,16800.0
2013-08-27 14:30:00,72.47,72.5,72.35,72.42,7900.0,68.5996,68.628,68.486,68.5522,7900.0
2013-08-27 15:00:00,72.46,72.46,72.35,72.38,13300.0,68.5901,68.5901,68.486,68.5144,13300.0
2013-08-27 15:30:00,72.35,72.42,71.92,72.15,33100.0,68.486,68.5522,68.0789,68.2966,33100.0
2013-08-28 09:30:00,72.08,72.23,71.57,72.09,4900.0,68.2304,68.3724,67.7476,68.2399,4900.0
2013-08-28 10:00:00,72.13,72.19,71.57,71.68,13200.0,68.2777,68.3345,67.7476,67.8518,13200.0
2013-08-28 10:30:00,71.61,71.61,71.2,71.42,7600.0,67.7855,67.7855,67.3974,67.6056,7600.0
2013-08-28 11:00:00,71.5,71.5,71.2,71.35,11100.0,67.6814,67.6814,67.3974,67.5394,11100.0
2013-08-28 11:30:00,71.35,71.35,70.88,71.07,7800.0,67.5394,67.5394,67.0945,67.2743,7800.0
2013-08-28 12:00:00,71.08,71.26,70.9,71.2,6000.0,67.2838,67.4542,67.1134,67.3974,6000.0
2013-08-28 12:30:00,71.17,71.21,70.88,70.96,12800.0,67.369,67.4069,67.0945,67.1702,12800.0
2013-08-28 13:00:00,70.93,71.1,70.88,70.89,5300.0,67.1418,67.3027,67.0945,67.1039,5300.0
2013-08-28 13:30:00,70.88,70.93,70.5,70.93,6000.0,67.0945,67.1418,66.7348,67.1418,6000.0
2013-08-28 14:00:00,70.8,70.85,70.55,70.69,5800.0,67.0187,67.0661,66.7821,66.9146,5800.0
2013-08-28 14:30:00,70.72,71.03,70.53,70.86,12300.0,66.943,67.2365,66.7632,67.0755,12300.0
2013-08-28 15:00:00,70.77,71.03,70.75,70.86,7300.0,66.9904,67.2365,66.9714,67.0755,7300.0
2013-08-28 15:30:00,70.86,70.88,70.51,70.57,13800.0,67.0755,67.0945,66.7442,66.801,13800.0
2013-08-29 09:30:00,70.65,70.75,70.55,70.64,1400.0,66.8768,66.9714,66.7821,66.8673,1400.0
2013-08-29 10:00:00,70.64,70.82,70.36,70.38,7900.0,66.8673,67.0377,66.6022,66.6212,7900.0
2013-08-29 10:30:00,70.35,70.52,70.34,70.35,3600.0,66.5928,66.7537,66.5833,66.5928,3600.0
2013-08-29 11:00:00,70.42,70.42,70.18,70.3,6100.0,66.659,66.659,66.4319,66.5455,6100.0
2013-08-29 11:30:00,70.32,70.64,70.32,70.48,4100.0,66.5644,66.8673,66.5644,66.7158,4100.0
2013-08-29 12:00:00,70.44,70.53,70.18,70.41,5400.0,66.678,66.7632,66.4319,66.6496,5400.0
2013-08-29 12:30:00,70.42,70.51,70.31,70.31,4000.0,66.659,66.7442,66.5549,66.5549,4000.0
2013-08-29 13:00:00,70.33,70.55,70.33,70.4,2000.0,66.5739,66.7821,66.5739,66.6401,2000.0
2013-08-29 13:30:00,70.45,70.53,70.41,70.47,2400.0,66.6874,66.7632,66.6496,66.7064,2400.0
2013-08-29 14:00:00,70.41,70.5,70.15,70.25,9100.0,66.6496,66.7348,66.4035,66.4981,9100.0
2013-08-29 14:30:00,70.18,70.47,70.18,70.43,3100.0,66.4319,66.7064,66.4319,66.6685,3100.0
2013-08-29 15:00:00,70.42,70.64,70.28,70.29,6100.0,66.659,66.8673,66.5265,66.536,6100.0
2013-08-29 15:30:00,70.28,70.67,70.08,70.63,16500.0,66.5265,66.8957,66.3372,66.8578,16500.0
2013-08-30 09:30:00,70.38,70.69,70.31,70.68,5400.0,66.6212,66.9146,66.5549,66.9052,5400.0
2013-08-30 10:00:00,70.73,70.73,70.37,70.44,3200.0,66.9525,66.9525,66.6117,66.678,3200.0
2013-08-30 10:30:00,70.39,70.49,70.35,70.49,4500.0,66.6306,66.7253,66.5928,66.7253,4500.0
2013-08-30 11:00:00,70.41,70.62,70.38,70.5,4500.0,66.6496,66.8484,66.6212,66.7348,4500.0
2013-08-30 11:30:00,70.55,70.55,70.09,70.19,21900.0,66.7821,66.7821,66.3467,66.4413,21900.0
2013-08-30 12:00:00,70.17,70.37,70.16,70.34,9600.0,66.4224,66.6117,66.4129,66.5833,9600.0
2013-08-30 12:30:00,70.34,70.34,70.08,70.28,8400.0,66.5833,66.5833,66.3372,66.5265,8400.0
2013-08-30 13:00:00,70.26,70.31,70.08,70.17,4400.0,66.5076,66.5549,66.3372,66.4224,4400.0
2013-08-30 13:30:00,70.21,70.38,70.07,70.09,30600.0,66.4603,66.6212,66.3277,66.3467,30600.0
2013-08-30 14:00:00,70.12,70.12,69.69,69.86,17300.0,66.3751,66.3751,65.968,66.129,17300.0
2013-08-30 14:30:00,69.89,70.21,69.83,70.11,17500.0,66.1573,66.4603,66.1006,66.3656,17500.0
2013-08-30 15:00:00,70.1,70.32,69.85,69.85,5800.0,66.3561,66.5644,66.1195,66.1195,5800.0
2013-08-30 15:30:00,69.86,69.86,69.5,69.67,23500.0,66.129,66.129,65.7882,65.9491,23500.0
2013-09-03 09:30:00,70.09,70.34,69.5,69.55,17800.0,66.3467,66.5833,65.7882,65.8355,17800.0
2013-09-03 10:00:00,69.57,69.77,69.46,69.5,38500.0,65.8544,66.0438,65.7503,65.7882,38500.0
2013-09-03 10:30:00,69.5,70.13,69.5,70.08,23600.0,65.7882,66.3845,65.7882,66.3372,23600.0
2013-09-03 11:00:00,70.15,70.25,69.66,69.66,12400.0,66.4035,66.4981,65.9396,65.9396,12400.0
2013-09-03 11:30:00,69.75,69.75,69.32,69.57,105100.0,66.0248,66.0248,65.6178,65.8544,105100.0
2013-09-03 12:00:00,69.6,70.23,69.6,70.2,8000.0,65.8828,66.4792,65.8828,66.4508,8000.0
2013-09-03 12:30:00,70.18,70.53,70.18,70.4,12900.0,66.4319,66.7632,66.4319,66.6401,12900.0
2013-09-03 13:00:00,70.33,70.33,69.94,69.94,9300.0,66.5739,66.5739,66.2047,66.2047,9300.0
2013-09-03 13:30:00,69.93,69.95,69.59,69.59,8000.0,66.1952,66.2141,65.8734,65.8734,8000.0
2013-09-03 14:00:00,69.64,69.7,69.53,69.59,6100.0,65.9207,65.9775,65.8166,65.8734,6100.0
2013-09-03 14:30:00,69.6,69.66,69.56,69.66,11400.0,65.8828,65.9396,65.845,65.9396,11400.0
2013-09-03 15:00:00,69.62,69.88,69.62,69.71,9600.0,65.9018,66.1479,65.9018,65.987,9600.0
2013-09-03 15:30:00,69.72,69.79,69.56,69.67,45600.0,65.9964,66.0627,65.845,65.9491,45600.0
2013-09-04 09:30:00,69.92,70.02,69.47,69.79,3800.0,66.1857,66.2804,65.7598,66.0627,3800.0
2013-09-04 10:00:00,69.82,69.82,69.53,69.53,6700.0,66.0911,66.0911,65.8166,65.8166,6700.0
2013-09-04 10:30:00,69.59,69.6,69.2,69.43,55600.0,65.8734,65.8828,65.5042,65.7219,55600.0
2013-09-04 11:00:00,69.48,69.5,69.31,69.33,44200.0,65.7692,65.7882,65.6083,65.6273,44200.0
2013-09-04 11:30:00,69.36,69.51,69.29,69.33,24500.0,65.6557,65.7976,65.5894,65.6273,24500.0
2013-09-04 12:00:00,69.4,69.57,69.35,69.57,24000.0,65.6935,65.8544,65.6462,65.8544,24000.0
2013-09-04 12:30:00,69.52,69.63,69.47,69.51,24600.0,65.8071,65.9112,65.7598,65.7976,24600.0
2013-09-04 13:00:00,69.51,69.58,69.29,69.3,20600.0,65.7976,65.8639,65.5894,65.5989,20600.0
2013-09-04 13:30:00,69.32,69.5,69.03,69.26,67400.0,65.6178,65.7882,65.3433,65.561,67400.0
2013-09-04 14:00:00,69.25,69.34,69.16,69.27,33200.0,65.5515,65.6367,65.4663,65.5705,33200.0
2013-09-04 14:30:00,69.27,69.56,69.27,69.52,33500.0,65.5705,65.845,65.5705,65.8071,33500.0
2013-09-04 15:00:00,69.52,69.7,69.5,69.56,35400.0,65.8071,65.9775,65.7882,65.845,35400.0
2013-09-04 15:30:00,69.57,69.87,69.57,69.7,60500.0,65.8544,66.1384,65.8544,65.9775,60500.0
2013-09-05 09:30:00,69.54,69.74,69.5,69.61,6000.0,65.826,66.0154,65.7882,65.8923,6000.0
2013-09-05 10:00:00,69.53,70.04,69.5,69.67,14900.0,65.8166,66.2993,65.7882,65.9491,14900.0
2013-09-05 10:30:00,69.63,69.67,69.5,69.61,12300.0,65.9112,65.9491,65.7882,65.8923,12300.0
2013-09-05 11:00:00,69.6,69.79,69.6,69.74,8400.0,65.8828,66.0627,65.8828,66.0154,8400.0
2013-09-05 11:30:00,69.69,69.78,69.57,69.63,5500.0,65.968,66.0532,65.8544,65.9112,5500.0
2013-09-05 12:00:00,69.56,69.69,69.5,69.61,6900.0,65.845,65.968,65.7882,65.8923,6900.0
2013-09-05 12:30:00,69.56,69.7,69.5,69.61,11000.0,65.845,65.9775,65.7882,65.8923,11000.0
2013-09-05 13:00:00,69.56,69.68,69.56,69.6,6000.0,65.845,65.9586,65.845,65.8828,6000.0
2013-09-05 13:30:00,69.64,69.65,69.58,69.61,6100.0,65.9207,65.9302,65.8639,65.8923,6100.0
2013-09-05 14:00:00,69.62,69.65,69.52,69.59,7500.0,65.9018,65.9302,65.8071,65.8734,7500.0
2013-09-05 14:30:00,69.6,69.62,69.5,69.51,11900.0,65.8828,65.9018,65.7882,65.7976,11900.0
2013-09-05 15:00:00,69.51,69.64,69.5,69.5,12400.0,65.7976,65.9207,65.7882,65.7882,12400.0
2013-09-05 15:30:00,69.52,69.55,69.43,69.46,68400.0,65.8071,65.8355,65.7219,65.7503,68400.0
2013-09-06 09:30:00,69.67,69.83,68.9,68.97,13700.0,65.9491,66.1006,65.2202,65.2865,13700.0
2013-09-06 10:00:00,68.95,69.02,68.5,69.01,10000.0,65.2676,65.3338,64.8416,65.3243,10000.0
2013-09-06 10:30:00,69.05,69.38,68.65,68.71,32400.0,65.3622,65.6746,64.9836,65.0404,32400.0
2013-09-06 11:00:00,68.63,68.84,68.3,68.76,20200.0,64.9646,65.1634,64.6523,65.0877,20200.0
2013-09-06 11:30:00,68.74,69.12,68.56,69.09,2900.0,65.0688,65.4285,64.8984,65.4001,2900.0
2013-09-06 12:00:00,69.08,69.24,69.0,69.0,3300.0,65.3906,65.5421,65.3149,65.3149,3300.0
2013-09-06 12:30:00,69.04,69.18,68.98,69.18,3300.0,65.3527,65.4853,65.296,65.4853,3300.0
2013-09-06 13:00:00,69.03,69.06,68.76,68.82,11600.0,65.3433,65.3717,65.0877,65.1445,11600.0
2013-09-06 13:30:00,68.79,68.93,68.66,68.77,6600.0,65.1161,65.2486,64.993,65.0972,6600.0
2013-09-06 14:00:00,68.77,68.93,68.46,68.51,14700.0,65.0972,65.2486,64.8037,64.8511,14700.0
2013-09-06 14:30:00,68.49,68.69,68.44,68.47,16600.0,64.8321,65.0214,64.7848,64.8132,16600.0
2013-09-06 15:00:00,68.45,68.62,68.37,68.39,18100.0,64.7943,64.9552,64.7185,64.7375,18100.0
2013-09-06 15:30:00,68.38,68.4,68.09,68.09,74400.0,64.728,64.7469,64.4535,64.4535,74400.0
2013-09-09 09:30:00,68.46,68.55,67.93,68.28,14000.0,64.8037,64.8889,64.302,64.6333,14000.0
2013-09-09 10:00:00,68.27,68.37,67.85,67.86,19000.0,64.6239,64.7185,64.2263,64.2358,19000.0
2013-09-09 10:30:00,67.98,68.74,67.85,68.74,23600.0,64.3494,65.0688,64.2263,65.0688,23600.0
2013-09-09 11:00:00,68.85,69.47,68.79,68.81,11100.0,65.1729,65.7598,65.1161,65.135,11100.0
2013-09-09 11:30:00,68.7,69.03,68.56,68.99,9300.0,65.0309,65.3433,64.8984,65.3054,9300.0
2013-09-09 12:00:00,69.02,69.05,68.86,68.97,8500.0,65.3338,65.3622,65.1824,65.2865,8500.0
2013-09-09 12:30:00,68.93,68.98,68.63,68.8,22800.0,65.2486,65.296,64.9646,65.1256,22800.0
2013-09-09 13:00:00,68.78,68.8,68.67,68.72,6100.0,65.1066,65.1256,65.0025,65.0498,6100.0
2013-09-09 13:30:00,68.7,68.82,68.59,68.74,27800.0,65.0309,65.1445,64.9268,65.0688,27800.0
2013-09-09 14:00:00,68.8,68.95,68.77,68.95,6000.0,65.1256,65.2676,65.0972,65.2676,6000.0
2013-09-09 14:30:00,68.82,68.88,68.69,68.72,6700.0,65.1445,65.2013,65.0214,65.0498,6700.0
2013-09-09 15:00:00,68.7,68.76,68.55,68.66,16500.0,65.0309,65.0877,64.8889,64.993,16500.0
2013-09-09 15:30:00,68.63,68.69,68.56,68.59,30500.0,64.9646,65.0214,64.8984,64.9268,30500.0
2013-09-10 09:30:00,68.36,68.75,67.95,67.95,28600.0,64.7091,65.0782,64.321,64.321,28600.0
2013-09-10 10:00:00,67.92,68.03,67.67,67.85,33400.0,64.2926,64.3967,64.0559,64.2263,33400.0
2013-09-10 10:30:00,67.79,67.87,67.27,67.27,45400.0,64.1695,64.2452,63.6773,63.6773,45400.0
2013-09-10 11:00:00,67.19,67.38,67.12,67.19,23300.0,63.6016,63.7814,63.5353,63.6016,23300.0
2013-09-10 11:30:00,67.13,67.13,66.46,66.51,21400.0,63.5448,63.5448,62.9105,62.9579,21400.0
2013-09-10 12:00:00,66.51,66.75,66.19,66.26,18800.0,62.9579,63.185,62.655,62.7212,18800.0
2013-09-10 12:30:00,66.25,66.39,65.93,65.98,34900.0,62.7118,62.8443,62.4088,62.4562,34900.0
2013-09-10 13:00:00,65.97,66.08,65.73,65.96,26100.0,62.4467,62.5508,62.2195,62.4372,26100.0
2013-09-10 13:30:00,65.96,66.07,65.39,65.58,58900.0,62.4372,62.5414,61.8977,62.0775,58900.0
2013-09-10 14:00:00,65.74,65.86,65.25,65.63,34600.0,62.229,62.3426,61.7652,62.1249,34600.0
2013-09-10 14:30:00,65.62,66.21,65.49,66.13,62100.0,62.1154,62.6739,61.9923,62.5982,62100.0
2013-09-10 15:00:00,66.13,66.43,65.71,66.43,50800.0,62.5982,62.8821,62.2006,62.8821,50800.0
2013-09-10 15:30:00,66.43,66.47,65.97,66.05,126200.0,62.8821,62.92,62.4467,62.5224,126200.0
2013-09-11 09:30:00,66.1,67.03,66.1,66.94,17200.0,62.5698,63.4501,62.5698,63.3649,17200.0
2013-09-11 10:00:00,66.94,67.01,66.83,66.89,10800.0,63.3649,63.4312,63.2608,63.3176,10800.0
2013-09-11 10:30:00,66.89,66.98,66.68,66.79,16700.0,63.3176,63.4028,63.1188,63.2229,16700.0
2013-09-11 11:00:00,66.83,66.99,66.75,66.83,12300.0,63.2608,63.4122,63.185,63.2608,12300.0
2013-09-11 11:30:00,66.78,67.0,66.78,66.95,10300.0,63.2134,63.4217,63.2134,63.3744,10300.0
2013-09-11 12:00:00,67.01,67.23,66.87,67.19,11800.0,63.4312,63.6394,63.2986,63.6016,11800.0
2013-09-11 12:30:00,67.2,67.27,67.18,67.19,5600.0,63.611,63.6773,63.5921,63.6016,5600.0
2013-09-11 13:00:00,67.26,67.32,67.19,67.3,9700.0,63.6678,63.7246,63.6016,63.7057,9700.0
2013-09-11 13:30:00,67.31,67.5,67.31,67.43,11700.0,63.7151,63.895,63.7151,63.8287,11700.0
2013-09-11 14:00:00,67.44,67.5,67.38,67.47,22800.0,63.8382,63.895,63.7814,63.8666,22800.0
2013-09-11 14:30:00,67.48,67.51,67.43,67.45,22800.0,63.8761,63.9045,63.8287,63.8477,22800.0
2013-09-11 15:00:00,67.48,67.5,67.42,67.45,27700.0,63.8761,63.895,63.8193,63.8477,27700.0
2013-09-11 15:30:00,67.46,67.97,67.45,67.87,113700.0,63.8571,64.3399,63.8477,64.2452,113700.0
2013-09-12 09:30:00,67.66,67.87,67.55,67.55,3900.0,64.0464,64.2452,63.9423,63.9423,3900.0
2013-09-12 10:00:00,67.5,67.83,67.5,67.75,18200.0,63.895,64.2074,63.895,64.1316,18200.0
2013-09-12 10:30:00,67.75,67.88,67.64,67.76,23300.0,64.1316,64.2547,64.0275,64.1411,23300.0
2013-09-12 11:00:00,67.72,67.79,67.62,67.74,9600.0,64.1032,64.1695,64.0086,64.1222,9600.0
2013-09-12 11:30:00,67.73,67.84,67.65,67.75,20500.0,64.1127,64.2168,64.037,64.1316,20500.0
2013-09-12 12:00:00,67.75,67.98,67.7,67.86,12800.0,64.1316,64.3494,64.0843,64.2358,12800.0
2013-09-12 12:30:00,67.88,67.93,67.76,67.91,12300.0,64.2547,64.302,64.1411,64.2831,12300.0
2013-09-12 13:00:00,67.91,68.04,67.88,68.0,4700.0,64.2831,64.4062,64.2547,64.3683,4700.0
2013-09-12 13:30:00,68.06,68.08,68.0,68.04,7200.0,64.4251,64.444,64.3683,64.4062,7200.0
2013-09-12 14:00:00,68.02,68.08,67.84,67.92,24000.0,64.3872,64.444,64.2168,64.2926,24000.0
2013-09-12 14:30:00,67.92,67.98,67.79,67.91,12800.0,64.2926,64.3494,64.1695,64.2831,12800.0
2013-09-12 15:00:00,67.82,67.94,67.58,67.62,16600.0,64.1979,64.3115,63.9707,64.0086,16600.0
2013-09-12 15:30:00,67.62,67.88,67.48,67.73,70500.0,64.0086,64.2547,63.8761,64.1127,70500.0
2013-09-13 09:30:00,67.68,68.1,67.61,67.9,3800.0,64.0654,64.4629,63.9991,64.2736,3800.0
2013-09-13 10:00:00,67.98,67.98,67.8,67.86,3000.0,64.3494,64.3494,64.179,64.2358,3000.0
2013-09-13 10:30:00,67.8,67.94,67.79,67.84,8800.0,64.179,64.3115,64.1695,64.2168,8800.0
2013-09-13 11:00:00,67.8,67.9,67.77,67.82,6700.0,64.179,64.2736,64.1506,64.1979,6700.0
2013-09-13 11:30:00,67.82,67.85,67.72,67.75,4300.0,64.1979,64.2263,64.1032,64.1316,4300.0
2013-09-13 12:00:00,67.75,67.79,67.74,67.75,2500.0,64.1316,64.1695,64.1222,64.1316,2500.0
2013-09-13 12:30:00,67.74,67.83,67.63,67.7,4800.0,64.1222,64.2074,64.0181,64.0843,4800.0
2013-09-13 13:00:00,67.68,67.88,67.64,67.85,10300.0,64.0654,64.2547,64.0275,64.2263,10300.0
2013-09-13 13:30:00,67.76,67.92,67.74,67.79,4400.0,64.1411,64.2926,64.1222,64.1695,4400.0
2013-09-13 14:00:00,67.94,67.94,67.75,67.78,4700.0,64.3115,64.3115,64.1316,64.16,4700.0
2013-09-13 14:30:00,67.78,67.9,67.75,67.9,10000.0,64.16,64.2736,64.1316,64.2736,10000.0
2013-09-13 15:00:00,67.9,68.1,67.84,67.94,15500.0,64.2736,64.4629,64.2168,64.3115,15500.0
2013-09-13 15:30:00,67.98,68.06,67.78,68.06,31800.0,64.3494,64.4251,64.16,64.4251,31800.0
2013-09-16 09:30:00,68.32,68.92,68.12,68.21,59400.0,64.6712,65.2392,64.4819,64.5671,59400.0
2013-09-16 10:00:00,68.33,68.61,67.96,68.53,9600.0,64.6807,64.9457,64.3304,64.87,9600.0
2013-09-16 10:30:00,68.54,68.63,68.37,68.37,5800.0,64.8794,64.9646,64.7185,64.7185,5800.0
2013-09-16 11:00:00,68.43,68.62,68.38,68.55,10200.0,64.7753,64.9552,64.728,64.8889,10200.0
2013-09-16 11:30:00,68.58,68.71,68.43,68.6,18700.0,64.9173,65.0404,64.7753,64.9362,18700.0
2013-09-16 12:00:00,68.52,68.61,68.45,68.56,10300.0,64.8605,64.9457,64.7943,64.8984,10300.0
2013-09-16 12:30:00,68.56,68.7,68.39,68.42,12800.0,64.8984,65.0309,64.7375,64.7659,12800.0
2013-09-16 13:00:00,68.45,68.45,68.15,68.21,13600.0,64.7943,64.7943,64.5103,64.5671,13600.0
2013-09-16 13:30:00,68.22,68.39,68.05,68.37,8200.0,64.5765,64.7375,64.4156,64.7185,8200.0
2013-09-16 14:00:00,68.41,68.44,68.07,68.19,15100.0,64.7564,64.7848,64.4346,64.5481,15100.0
2013-09-16 14:30:00,68.2,68.2,67.87,67.95,21600.0,64.5576,64.5576,64.2452,64.321,21600.0
2013-09-16 15:00:00,67.92,67.96,67.29,67.3,46100.0,64.2926,64.3304,63.6962,63.7057,46100.0
2013-09-16 15:30:00,67.29,68.07,67.29,67.59,49500.0,63.6962,64.4346,63.6962,63.9802,49500.0
2013-09-17 09:30:00,67.57,68.16,67.42,67.95,5000.0,63.9613,64.5197,63.8193,64.321,5000.0
2013-09-17 10:00:00,68.05,68.53,68.03,68.45,9500.0,64.4156,64.87,64.3967,64.7943,9500.0
2013-09-17 10:30:00,68.53,68.78,68.52,68.66,6900.0,64.87,65.1066,64.8605,64.993,6900.0
2013-09-17 11:00:00,68.74,68.95,68.69,68.85,13700.0,65.0688,65.2676,65.0214,65.1729,13700.0
2013-09-17 11:30:00,68.83,68.9,68.37,68.42,18400.0,65.154,65.2202,64.7185,64.7659,18400.0
2013-09-17 12:00:00,68.49,68.68,68.49,68.6,8200.0,64.8321,65.012,64.8321,64.9362,8200.0
2013-09-17 12:30:00,68.64,68.65,68.57,68.64,8000.0,64.9741,64.9836,64.9078,64.9741,8000.0
2013-09-17 13:00:00,68.64,68.66,68.51,68.58,16900.0,64.9741,64.993,64.8511,64.9173,16900.0
2013-09-17 13:30:00,68.51,68.57,68.27,68.27,10800.0,64.8511,64.9078,64.6239,64.6239,10800.0
2013-09-17 14:00:00,68.3,68.49,68.28,68.41,15800.0,64.6523,64.8321,64.6333,64.7564,15800.0
2013-09-17 14:30:00,68.4,68.5,68.4,68.43,15100.0,64.7469,64.8416,64.7469,64.7753,15100.0
2013-09-17 15:00:00,68.45,68.5,68.39,68.45,11700.0,64.7943,64.8416,64.7375,64.7943,11700.0
2013-09-17 15:30:00,68.45,68.52,68.34,68.39,40600.0,64.7943,64.8605,64.6901,64.7375,40600.0
2013-09-18 09:30:00,68.22,68.54,68.1,68.1,4200.0,64.5765,64.8794,64.4629,64.4629,4200.0
2013-09-18 10:00:00,68.06,68.33,68.0,68.26,224500.0,64.4251,64.6807,64.3683,64.6144,224500.0
2013-09-18 10:30:00,68.2,68.44,68.2,68.33,3400.0,64.5576,64.7848,64.5576,64.6807,3400.0
2013-09-18 11:00:00,68.36,68.55,68.35,68.35,8000.0,64.7091,64.8889,64.6996,64.6996,8000.0
2013-09-18 11:30:00,68.36,68.5,68.12,68.12,4100.0,64.7091,64.8416,64.4819,64.4819,4100.0
2013-09-18 12:00:00,68.12,68.18,68.11,68.15,1100.0,64.4819,64.5387,64.4724,64.5103,1100.0
2013-09-18 12:30:00,68.12,68.12,67.91,68.01,4100.0,64.4819,64.4819,64.2831,64.3778,4100.0
2013-09-18 13:00:00,68.08,68.2,68.06,68.13,5300.0,64.444,64.5576,64.4251,64.4913,5300.0
2013-09-18 13:30:00,68.14,68.14,67.74,67.8,2900.0,64.5008,64.5008,64.1222,64.179,2900.0
2013-09-18 14:00:00,67.81,68.32,67.81,68.09,19200.0,64.1884,64.6712,64.1884,64.4535,19200.0
2013-09-18 14:30:00,68.12,68.53,68.12,68.51,8500.0,64.4819,64.87,64.4819,64.8511,8500.0
2013-09-18 15:00:00,68.56,68.56,68.31,68.44,14300.0,64.8984,64.8984,64.6617,64.7848,14300.0
2013-09-18 15:30:00,68.43,68.46,67.89,68.03,29700.0,64.7753,64.8037,64.2642,64.3967,29700.0
2013-09-19 09:30:00,67.94,68.46,67.86,68.05,11400.0,64.3115,64.8037,64.2358,64.4156,11400.0
2013-09-19 10:00:00,68.09,68.31,67.81,68.2,12700.0,64.4535,64.6617,64.1884,64.5576,12700.0
2013-09-19 10:30:00,68.15,68.41,67.92,68.22,8200.0,64.5103,64.7564,64.2926,64.5765,8200.0
2013-09-19 11:00:00,68.42,68.42,67.99,68.27,7900.0,64.7659,64.7659,64.3588,64.6239,7900.0
2013-09-19 11:30:00,68.3,68.44,68.17,68.27,6000.0,64.6523,64.7848,64.5292,64.6239,6000.0
2013-09-19 12:00:00,68.31,68.45,68.17,68.34,7300.0,64.6617,64.7943,64.5292,64.6901,7300.0
2013-09-19 12:30:00,68.34,68.34,68.07,68.16,6000.0,64.6901,64.6901,64.4346,64.5197,6000.0
2013-09-19 13:00:00,68.17,68.3,68.06,68.07,4200.0,64.5292,64.6523,64.4251,64.4346,4200.0
2013-09-19 13:30:00,68.11,68.33,68.05,68.11,10600.0,64.4724,64.6807,64.4156,64.4724,10600.0
2013-09-19 14:00:00,68.19,68.35,68.14,68.3,11100.0,64.5481,64.6996,64.5008,64.6523,11100.0
2013-09-19 14:30:00,68.25,68.49,68.19,68.46,10000.0,64.6049,64.8321,64.5481,64.8037,10000.0
2013-09-19 15:00:00,68.46,68.53,68.37,68.53,15500.0,64.8037,64.87,64.7185,64.87,15500.0
2013-09-19 15:30:00,68.5,68.5,67.74,67.81,47000.0,64.8416,64.8416,64.1222,64.1884,47000.0
2013-09-20 09:30:00,68.18,68.5,67.69,67.88,40100.0,64.5387,64.8416,64.0748,64.2547,40100.0
2013-09-20 10:00:00,67.98,68.02,67.71,67.72,10200.0,64.3494,64.3872,64.0938,64.1032,10200.0
2013-09-20 10:30:00,67.75,67.83,67.55,67.73,30900.0,64.1316,64.2074,63.9423,64.1127,30900.0
2013-09-20 11:00:00,67.62,67.77,67.6,67.64,15800.0,64.0086,64.1506,63.9897,64.0275,15800.0
2013-09-20 11:30:00,67.64,67.69,67.53,67.54,8000.0,64.0275,64.0748,63.9234,63.9329,8000.0
2013-09-20 12:00:00,67.53,67.77,67.44,67.6,19500.0,63.9234,64.1506,63.8382,63.9897,19500.0
2013-09-20 12:30:00,67.63,67.79,67.6,67.66,21600.0,64.0181,64.1695,63.9897,64.0464,21600.0
2013-09-20 13:00:00,67.69,67.72,67.58,67.67,12800.0,64.0748,64.1032,63.9707,64.0559,12800.0
2013-09-20 13:30:00,67.7,67.7,67.58,67.64,12300.0,64.0843,64.0843,63.9707,64.0275,12300.0
2013-09-20 14:00:00,67.62,67.63,67.57,67.61,19100.0,64.0086,64.0181,63.9613,63.9991,19100.0
2013-09-20 14:30:00,67.61,67.61,67.53,67.59,15300.0,63.9991,63.9991,63.9234,63.9802,15300.0
2013-09-20 15:00:00,67.6,67.63,67.41,67.59,19200.0,63.9897,64.0181,63.8098,63.9802,19200.0
2013-09-20 15:30:00,67.59,67.78,67.41,67.45,77400.0,63.9802,64.16,63.8098,63.8477,77400.0
2013-09-23 09:30:00,67.68,68.19,67.62,68.01,17100.0,64.0654,64.5481,64.0086,64.3778,17100.0
2013-09-23 10:00:00,68.01,68.09,67.95,67.95,17700.0,64.3778,64.4535,64.321,64.321,17700.0
2013-09-23 10:30:00,67.95,68.08,67.91,67.94,12200.0,64.321,64.444,64.2831,64.3115,12200.0
2013-09-23 11:00:00,67.96,68.03,67.94,67.95,8700.0,64.3304,64.3967,64.3115,64.321,8700.0
2013-09-23 11:30:00,67.93,67.97,67.84,67.86,11600.0,64.302,64.3399,64.2168,64.2358,11600.0
2013-09-23 12:00:00,67.92,67.96,67.73,67.93,8600.0,64.2926,64.3304,64.1127,64.302,8600.0
2013-09-23 12:30:00,67.93,67.96,67.82,67.86,8500.0,64.302,64.3304,64.1979,64.2358,8500.0
2013-09-23 13:00:00,67.9,67.95,67.87,67.89,7600.0,64.2736,64.321,64.2452,64.2642,7600.0
2013-09-23 13:30:00,67.94,67.98,67.72,67.98,14800.0,64.3115,64.3494,64.1032,64.3494,14800.0
2013-09-23 14:00:00,68.0,68.18,67.98,68.08,12200.0,64.3683,64.5387,64.3494,64.444,12200.0
2013-09-23 14:30:00,68.12,68.26,68.11,68.21,12500.0,64.4819,64.6144,64.4724,64.5671,12500.0
2013-09-23 15:00:00,68.21,68.22,68.0,68.03,14600.0,64.5671,64.5765,64.3683,64.3967,14600.0
2013-09-23 15:30:00,68.04,68.44,68.03,68.13,57200.0,64.4062,64.7848,64.3967,64.4913,57200.0
2013-09-24 09:30:00,68.25,68.74,67.57,67.75,24700.0,64.6049,65.0688,63.9613,64.1316,24700.0
2013-09-24 10:00:00,67.75,68.19,67.63,67.94,20800.0,64.1316,64.5481,64.0181,64.3115,20800.0
2013-09-24 10:30:00,67.99,68.37,67.95,68.19,17300.0,64.3588,64.7185,64.321,64.5481,17300.0
2013-09-24 11:00:00,68.24,68.36,68.06,68.13,17200.0,64.5955,64.7091,64.4251,64.4913,17200.0
2013-09-24 11:30:00,68.19,68.28,67.9,68.27,17200.0,64.5481,64.6333,64.2736,64.6239,17200.0
2013-09-24 12:00:00,68.25,68.26,67.95,68.06,14600.0,64.6049,64.6144,64.321,64.4251,14600.0
2013-09-24 12:30:00,68.0,68.15,67.92,68.12,14500.0,64.3683,64.5103,64.2926,64.4819,14500.0
2013-09-24 13:00:00,68.15,68.21,67.97,68.06,20500.0,64.5103,64.5671,64.3399,64.4251,20500.0
2013-09-24 13:30:00,68.09,68.22,68.02,68.07,16000.0,64.4535,64.5765,64.3872,64.4346,16000.0
2013-09-24 14:00:00,68.07,68.15,67.72,67.72,17700.0,64.4346,64.5103,64.1032,64.1032,17700.0
2013-09-24 14:30:00,67.77,67.83,67.7,67.77,18800.0,64.1506,64.2074,64.0843,64.1506,18800.0
2013-09-24 15:00:00,67.78,68.06,67.76,67.95,21500.0,64.16,64.4251,64.1411,64.321,21500.0
2013-09-24 15:30:00,67.93,68.07,67.49,67.57,26400.0,64.302,64.4346,63.8855,63.9613,26400.0
2013-09-25 09:30:00,67.64,68.48,67.64,68.09,15200.0,64.0275,64.8227,64.0275,64.4535,15200.0
2013-09-25 10:00:00,68.1,68.65,67.93,68.5,10300.0,64.4629,64.9836,64.302,64.8416,10300.0
2013-09-25 10:30:00,68.59,68.78,68.27,68.49,37800.0,64.9268,65.1066,64.6239,64.8321,37800.0
2013-09-25 11:00:00,68.5,68.81,68.48,68.81,9200.0,64.8416,65.135,64.8227,65.135,9200.0
2013-09-25 11:30:00,68.84,69.0,68.74,68.94,6800.0,65.1634,65.3149,65.0688,65.2581,6800.0
2013-09-25 12:00:00,68.95,69.08,68.78,68.95,6400.0,65.2676,65.3906,65.1066,65.2676,6400.0
2013-09-25 12:30:00,68.95,69.43,68.95,69.28,14000.0,65.2676,65.7219,65.2676,65.5799,14000.0
2013-09-25 13:00:00,69.29,69.38,69.12,69.15,6200.0,65.5894,65.6746,65.4285,65.4569,6200.0
2013-09-25 13:30:00,69.15,69.27,68.98,69.17,8800.0,65.4569,65.5705,65.296,65.4758,8800.0
2013-09-25 14:00:00,69.22,69.4,69.11,69.37,11400.0,65.5231,65.6935,65.419,65.6651,11400.0
2013-09-25 14:30:00,69.33,69.37,69.15,69.15,9700.0,65.6273,65.6651,65.4569,65.4569,9700.0
2013-09-25 15:00:00,69.16,69.31,69.12,69.29,20800.0,65.4663,65.6083,65.4285,65.5894,20800.0
2013-09-25 15:30:00,69.29,69.74,69.2,69.65,61600.0,65.5894,66.0154,65.5042,65.9302,61600.0
2013-09-26 09:30:00,69.57,70.15,69.57,70.08,14300.0,65.8544,66.4035,65.8544,66.3372,14300.0
2013-09-26 10:00:00,70.08,70.14,69.88,69.88,23700.0,66.3372,66.394,66.1479,66.1479,23700.0
2013-09-26 10:30:00,69.89,69.89,69.6,69.84,11900.0,66.1573,66.1573,65.8828,66.11,11900.0
2013-09-26 11:00:00,69.78,69.83,69.45,69.62,15700.0,66.0532,66.1006,65.7408,65.9018,15700.0
2013-09-26 11:30:00,69.62,69.65,69.31,69.42,9000.0,65.9018,65.9302,65.6083,65.7125,9000.0
2013-09-26 12:00:00,69.45,69.48,69.22,69.38,21000.0,65.7408,65.7692,65.5231,65.6746,21000.0
2013-09-26 12:30:00,69.4,69.45,69.28,69.41,21500.0,65.6935,65.7408,65.5799,65.703,21500.0
2013-09-26 13:00:00,69.35,69.44,69.21,69.39,14500.0,65.6462,65.7314,65.5137,65.6841,14500.0
2013-09-26 13:30:00,69.33,69.59,69.19,69.59,14300.0,65.6273,65.8734,65.4947,65.8734,14300.0
2013-09-26 14:00:00,69.58,69.83,69.45,69.71,25900.0,65.8639,66.1006,65.7408,65.987,25900.0
2013-09-26 14:30:00,69.64,69.76,69.24,69.32,22600.0,65.9207,66.0343,65.5421,65.6178,22600.0
2013-09-26 15:00:00,69.27,69.54,69.21,69.43,23300.0,65.5705,65.826,65.5137,65.7219,23300.0
2013-09-26 15:30:00,69.43,69.69,69.38,69.67,44800.0,65.7219,65.968,65.6746,65.9491,44800.0
2013-09-27 09:30:00,69.32,69.89,69.32,69.86,11800.0,65.6178,66.1573,65.6178,66.129,11800.0
2013-09-27 10:00:00,69.86,70.0,69.62,70.0,9900.0,66.129,66.2615,65.9018,66.2615,9900.0
2013-09-27 10:30:00,70.0,70.17,69.99,70.06,8900.0,66.2615,66.4224,66.252,66.3183,8900.0
2013-09-27 11:00:00,70.01,70.06,69.59,69.59,13000.0,66.2709,66.3183,65.8734,65.8734,13000.0
2013-09-27 11:30:00,69.69,69.77,69.51,69.57,6700.0,65.968,66.0438,65.7976,65.8544,6700.0
2013-09-27 12:00:00,69.57,69.59,69.33,69.38,7600.0,65.8544,65.8734,65.6273,65.6746,7600.0
2013-09-27 12:30:00,69.41,69.5,68.98,69.02,11600.0,65.703,65.7882,65.296,65.3338,11600.0
2013-09-27 13:00:00,69.03,69.15,68.84,69.05,12600.0,65.3433,65.4569,65.1634,65.3622,12600.0
2013-09-27 13:30:00,69.05,69.05,68.68,68.68,10900.0,65.3622,65.3622,65.012,65.012,10900.0
2013-09-27 14:00:00,68.75,68.86,68.75,68.85,9400.0,65.0782,65.1824,65.0782,65.1729,9400.0
2013-09-27 14:30:00,68.85,68.99,68.76,68.95,10900.0,65.1729,65.3054,65.0877,65.2676,10900.0
2013-09-27 15:00:00,68.91,68.91,68.46,68.54,28300.0,65.2297,65.2297,64.8037,64.8794,28300.0
2013-09-27 15:30:00,68.54,68.61,68.26,68.34,60700.0,64.8794,64.9457,64.6144,64.6901,60700.0
2013-09-30 09:30:00,67.98,68.65,67.98,68.64,14600.0,64.3494,64.9836,64.3494,64.9741,14600.0
2013-09-30 10:00:00,68.64,69.58,68.57,69.58,17000.0,64.9741,65.8639,64.9078,65.8639,17000.0
2013-09-30 10:30:00,69.6,70.13,69.5,69.9,23300.0,65.8828,66.3845,65.7882,66.1668,23300.0
2013-09-30 11:00:00,69.9,70.17,69.75,70.06,16700.0,66.1668,66.4224,66.0248,66.3183,16700.0
2013-09-30 11:30:00,70.06,70.44,70.05,70.37,16900.0,66.3183,66.678,66.3088,66.6117,16900.0
2013-09-30 12:00:00,70.37,70.52,70.34,70.42,5500.0,66.6117,66.7537,66.5833,66.659,5500.0
2013-09-30 12:30:00,70.47,70.47,70.26,70.3,5000.0,66.7064,66.7064,66.5076,66.5455,5000.0
2013-09-30 13:00:00,70.32,70.66,70.32,70.57,11700.0,66.5644,66.8862,66.5644,66.801,11700.0
2013-09-30 13:30:00,70.59,70.65,70.39,70.51,10700.0,66.82,66.8768,66.6306,66.7442,10700.0
2013-09-30 14:00:00,70.53,70.81,70.49,70.54,6100.0,66.7632,67.0282,66.7253,66.7726,6100.0
2013-09-30 14:30:00,70.42,70.79,70.42,70.61,12800.0,66.659,67.0093,66.659,66.8389,12800.0
2013-09-30 15:00:00,70.61,70.75,70.54,70.72,35400.0,66.8389,66.9714,66.7726,66.943,35400.0
2013-09-30 15:30:00,70.71,71.56,70.6,71.51,55300.0,66.9336,67.7382,66.8294,67.6908,55300.0
2013-10-01 09:30:00,71.65,71.72,70.39,71.31,29800.0,67.8234,67.8896,66.6306,67.5015,29800.0
2013-10-01 10:00:00,71.33,71.74,71.33,71.65,18600.0,67.5204,67.9085,67.5204,67.8234,18600.0
2013-10-01 10:30:00,71.67,71.89,71.43,71.74,15900.0,67.8423,68.0505,67.6151,67.9085,15900.0
2013-10-01 11:00:00,71.74,71.78,71.46,71.61,33300.0,67.9085,67.9464,67.6435,67.7855,33300.0
2013-10-01 11:30:00,71.66,71.75,71.55,71.66,21200.0,67.8328,67.918,67.7287,67.8328,21200.0
2013-10-01 12:00:00,71.65,71.74,71.61,71.69,11500.0,67.8234,67.9085,67.7855,67.8612,11500.0
2013-10-01 12:30:00,71.67,71.8,71.59,71.73,31500.0,67.8423,67.9653,67.7666,67.8991,31500.0
2013-10-01 13:00:00,71.75,71.75,71.61,71.69,12900.0,67.918,67.918,67.7855,67.8612,12900.0
2013-10-01 13:30:00,71.64,71.76,71.59,71.76,12000.0,67.8139,67.9275,67.7666,67.9275,12000.0
2013-10-01 14:00:00,71.75,71.79,71.62,71.64,10000.0,67.918,67.9559,67.795,67.8139,10000.0
2013-10-01 14:30:00,71.7,71.85,71.64,71.79,33300.0,67.8707,68.0127,67.8139,67.9559,33300.0
2013-10-01 15:00:00,71.76,71.81,71.7,71.76,17300.0,67.9275,67.9748,67.8707,67.9275,17300.0
2013-10-01 15:30:00,71.76,72.04,71.72,71.96,38800.0,67.9275,68.1925,67.8896,68.1168,38800.0
2013-10-02 09:30:00,71.51,71.53,70.96,71.39,13100.0,67.6908,67.7098,67.1702,67.5772,13100.0
2013-10-02 10:00:00,71.44,71.69,71.39,71.5,18100.0,67.6246,67.8612,67.5772,67.6814,18100.0
2013-10-02 10:30:00,71.49,71.69,71.46,71.6,18400.0,67.6719,67.8612,67.6435,67.776,18400.0
2013-10-02 11:00:00,71.63,71.76,71.57,71.65,11000.0,67.8044,67.9275,67.7476,67.8234,11000.0
2013-10-02 11:30:00,71.65,71.79,71.49,71.67,17400.0,67.8234,67.9559,67.6719,67.8423,17400.0
2013-10-02 12:00:00,71.67,71.7,71.61,71.68,7700.0,67.8423,67.8707,67.7855,67.8518,7700.0
2013-10-02 12:30:00,71.68,71.69,71.63,71.65,10200.0,67.8518,67.8612,67.8044,67.8234,10200.0
2013-10-02 13:00:00,71.64,71.82,71.64,71.75,8100.0,67.8139,67.9843,67.8139,67.918,8100.0
2013-10-02 13:30:00,71.77,71.81,71.64,71.7,8400.0,67.9369,67.9748,67.8139,67.8707,8400.0
2013-10-02 14:00:00,71.7,71.72,71.56,71.69,27500.0,67.8707,67.8896,67.7382,67.8612,27500.0
2013-10-02 14:30:00,71.68,71.88,71.6,71.79,39300.0,67.8518,68.0411,67.776,67.9559,39300.0
2013-10-02 15:00:00,71.72,71.77,71.65,71.7,22800.0,67.8896,67.9369,67.8234,67.8707,22800.0
2013-10-02 15:30:00,71.7,71.95,71.66,71.84,37900.0,67.8707,68.1073,67.8328,68.0032,37900.0
2013-10-03 09:30:00,71.55,72.05,71.55,71.85,10000.0,67.7287,68.202,67.7287,68.0127,10000.0
2013-10-03 10:00:00,71.79,71.87,71.4,71.75,21900.0,67.9559,68.0316,67.5867,67.918,21900.0
2013-10-03 10:30:00,71.7,71.7,71.1,71.1,4100.0,67.8707,67.8707,67.3027,67.3027,4100.0
2013-10-03 11:00:00,71.12,71.33,71.1,71.31,1900.0,67.3217,67.5204,67.3027,67.5015,1900.0
2013-10-03 11:30:00,71.17,71.34,71.15,71.32,6500.0,67.369,67.5299,67.3501,67.511,6500.0
2013-10-03 12:00:00,71.36,71.51,71.18,71.4,13800.0,67.5488,67.6908,67.3785,67.5867,13800.0
2013-10-03 12:30:00,71.39,71.73,71.39,71.73,7100.0,67.5772,67.8991,67.5772,67.8991,7100.0
2013-10-03 13:00:00,71.72,72.22,71.72,72.22,12700.0,67.8896,68.3629,67.8896,68.3629,12700.0
2013-10-03 13:30:00,72.22,72.22,72.01,72.13,4600.0,68.3629,68.3629,68.1641,68.2777,4600.0
2013-10-03 14:00:00,72.13,72.13,71.92,72.08,11300.0,68.2777,68.2777,68.0789,68.2304,11300.0
2013-10-03 14:30:00,72.08,72.12,72.03,72.1,8900.0,68.2304,68.2683,68.1831,68.2493,8900.0
2013-10-03 15:00:00,72.1,72.1,71.97,72.03,8300.0,68.2493,68.2493,68.1263,68.1831,8300.0
2013-10-03 15:30:00,72.03,72.06,71.84,71.95,38000.0,68.1831,68.2115,68.0032,68.1073,38000.0
2013-10-04 09:30:00,71.83,72.21,71.49,72.16,10400.0,67.9937,68.3534,67.6719,68.3061,10400.0
2013-10-04 10:00:00,72.13,72.13,71.57,71.95,7400.0,68.2777,68.2777,67.7476,68.1073,7400.0
2013-10-04 10:30:00,71.95,72.31,71.94,72.27,5500.0,68.1073,68.4481,68.0979,68.4102,5500.0
2013-10-04 11:00:00,72.26,72.27,72.02,72.11,4600.0,68.4008,68.4102,68.1736,68.2588,4600.0
2013-10-04 11:30:00,72.11,72.18,72.05,72.1,1600.0,68.2588,68.325,68.202,68.2493,1600.0
2013-10-04 12:00:00,72.13,72.29,72.03,72.25,5100.0,68.2777,68.4292,68.1831,68.3913,5100.0
2013-10-04 12:30:00,72.26,72.39,72.11,72.17,13200.0,68.4008,68.5238,68.2588,68.3156,13200.0
2013-10-04 13:00:00,72.24,72.4,72.24,72.33,3200.0,68.3818,68.5333,68.3818,68.467,3200.0
2013-10-04 13:30:00,72.35,72.35,72.09,72.09,1500.0,68.486,68.486,68.2399,68.2399,1500.0
2013-10-04 14:00:00,72.16,72.39,72.16,72.39,3700.0,68.3061,68.5238,68.3061,68.5238,3700.0
2013-10-04 14:30:00,72.42,72.52,72.11,72.39,6800.0,68.5522,68.6469,68.2588,68.5238,6800.0
2013-10-04 15:00:00,72.29,72.32,71.93,72.04,8200.0,68.4292,68.4576,68.0884,68.1925,8200.0
2013-10-04 15:30:00,71.99,72.14,71.91,72.03,11800.0,68.1452,68.2872,68.0695,68.1831,11800.0
2013-10-07 09:30:00,71.8,72.19,71.38,71.53,17000.0,67.9653,68.3345,67.5678,67.7098,17000.0
2013-10-07 10:00:00,71.55,71.75,71.55,71.64,4800.0,67.7287,67.918,67.7287,67.8139,4800.0
2013-10-07 10:30:00,71.63,71.65,71.53,71.55,3300.0,67.8044,67.8234,67.7098,67.7287,3300.0
2013-10-07 11:00:00,71.49,71.69,71.42,71.52,7600.0,67.6719,67.8612,67.6056,67.7003,7600.0
2013-10-07 11:30:00,71.45,71.68,71.43,71.61,5100.0,67.634,67.8518,67.6151,67.7855,5100.0
2013-10-07 12:00:00,71.57,71.63,71.36,71.44,12100.0,67.7476,67.8044,67.5488,67.6246,12100.0
2013-10-07 12:30:00,71.44,71.44,71.11,71.34,8700.0,67.6246,67.6246,67.3122,67.5299,8700.0
2013-10-07 13:00:00,71.43,71.6,71.43,71.59,4000.0,67.6151,67.776,67.6151,67.7666,4000.0
2013-10-07 13:30:00,71.63,71.63,71.37,71.53,2100.0,67.8044,67.8044,67.5583,67.7098,2100.0
2013-10-07 14:00:00,71.71,71.72,71.46,71.57,9600.0,67.8801,67.8896,67.6435,67.7476,9600.0
2013-10-07 14:30:00,71.63,71.69,71.54,71.63,4400.0,67.8044,67.8612,67.7192,67.8044,4400.0
2013-10-07 15:00:00,71.66,71.66,71.54,71.65,5100.0,67.8328,67.8328,67.7192,67.8234,5100.0
2013-10-07 15:30:00,71.64,71.66,71.48,71.51,20900.0,67.8139,67.8328,67.6624,67.6908,20900.0
2013-10-08 09:30:00,71.71,71.76,71.3,71.46,14300.0,67.8801,67.9275,67.492,67.6435,14300.0
2013-10-08 10:00:00,71.51,71.91,71.13,71.4,14000.0,67.6908,68.0695,67.3311,67.5867,14000.0
2013-10-08 10:30:00,71.33,71.48,71.17,71.34,2300.0,67.5204,67.6624,67.369,67.5299,2300.0
2013-10-08 11:00:00,71.22,71.31,71.22,71.25,900.0,67.4163,67.5015,67.4163,67.4447,900.0
2013-10-08 11:30:00,71.2,71.36,71.19,71.35,8300.0,67.3974,67.5488,67.3879,67.5394,8300.0
2013-10-08 12:00:00,71.2,71.44,71.12,71.33,18700.0,67.3974,67.6246,67.3217,67.5204,18700.0
2013-10-08 12:30:00,71.23,71.35,71.21,71.27,3900.0,67.4258,67.5394,67.4069,67.4636,3900.0
2013-10-08 13:00:00,71.36,71.37,71.05,71.26,4200.0,67.5488,67.5583,67.2554,67.4542,4200.0
2013-10-08 13:30:00,71.24,71.3,71.0,71.09,55600.0,67.4352,67.492,67.2081,67.2933,55600.0
2013-10-08 14:00:00,71.0,71.28,71.0,71.15,21600.0,67.2081,67.4731,67.2081,67.3501,21600.0
2013-10-08 14:30:00,71.16,71.16,70.89,70.95,14500.0,67.3595,67.3595,67.1039,67.1607,14500.0
2013-10-08 15:00:00,70.97,71.16,70.94,71.07,11100.0,67.1797,67.3595,67.1513,67.2743,11100.0
2013-10-08 15:30:00,71.11,71.25,70.95,70.96,16600.0,67.3122,67.4447,67.1607,67.1702,16600.0
2013-10-09 09:30:00,71.16,71.18,70.44,70.58,12900.0,67.3595,67.3785,66.678,66.8105,12900.0
2013-10-09 10:00:00,70.65,71.46,70.53,71.46,6100.0,66.8768,67.6435,66.7632,67.6435,6100.0
2013-10-09 10:30:00,71.34,71.34,70.78,70.85,23400.0,67.5299,67.5299,66.9998,67.0661,23400.0
2013-10-09 11:00:00,70.93,71.01,70.61,70.7,8000.0,67.1418,67.2175,66.8389,66.9241,8000.0
2013-10-09 11:30:00,70.76,70.81,70.63,70.74,2800.0,66.9809,67.0282,66.8578,66.962,2800.0
2013-10-09 12:00:00,70.72,70.76,70.66,70.69,4100.0,66.943,66.9809,66.8862,66.9146,4100.0
2013-10-09 12:30:00,70.79,70.79,70.28,70.31,5700.0,67.0093,67.0093,66.5265,66.5549,5700.0
2013-10-09 13:00:00,70.31,70.73,70.11,70.25,20100.0,66.5549,66.9525,66.3656,66.4981,20100.0
2013-10-09 13:30:00,70.25,70.33,70.22,70.28,6500.0,66.4981,66.5739,66.4697,66.5265,6500.0
2013-10-09 14:00:00,70.28,70.47,70.25,70.27,19200.0,66.5265,66.7064,66.4981,66.5171,19200.0
2013-10-09 14:30:00,70.25,70.42,70.1,70.22,13800.0,66.4981,66.659,66.3561,66.4697,13800.0
2013-10-09 15:00:00,70.23,70.66,70.07,70.19,31200.0,66.4792,66.8862,66.3277,66.4413,31200.0
2013-10-09 15:30:00,70.21,70.37,69.85,69.88,45600.0,66.4603,66.6117,66.1195,66.1479,45600.0
2013-10-10 09:30:00,70.49,70.49,70.22,70.22,5700.0,66.7253,66.7253,66.4697,66.4697,5700.0
2013-10-10 10:00:00,70.28,70.34,70.12,70.31,4200.0,66.5265,66.5833,66.3751,66.5549,4200.0
2013-10-10 10:30:00,70.24,70.25,69.98,70.17,11400.0,66.4887,66.4981,66.2425,66.4224,11400.0
2013-10-10 11:00:00,70.15,70.17,69.91,69.95,8200.0,66.4035,66.4224,66.1763,66.2141,8200.0
2013-10-10 11:30:00,70.0,70.22,69.99,70.12,7100.0,66.2615,66.4697,66.252,66.3751,7100.0
2013-10-10 12:00:00,70.08,70.12,69.98,69.99,4500.0,66.3372,66.3751,66.2425,66.252,4500.0
2013-10-10 12:30:00,69.99,70.09,69.92,69.99,9200.0,66.252,66.3467,66.1857,66.252,9200.0
2013-10-10 13:00:00,69.94,70.02,69.78,69.89,10800.0,66.2047,66.2804,66.0532,66.1573,10800.0
2013-10-10 13:30:00,69.94,70.0,69.78,69.84,14600.0,66.2047,66.2615,66.0532,66.11,14600.0
2013-10-10 14:00:00,69.84,69.97,69.8,69.85,11400.0,66.11,66.2331,66.0722,66.1195,11400.0
2013-10-10 14:30:00,69.89,69.89,69.75,69.82,13000.0,66.1573,66.1573,66.0248,66.0911,13000.0
2013-10-10 15:00:00,69.81,69.95,69.75,69.93,21900.0,66.0816,66.2141,66.0248,66.1952,21900.0
2013-10-10 15:30:00,69.91,69.95,69.22,69.34,85500.0,66.1763,66.2141,65.5231,65.6367,85500.0
2013-10-11 09:30:00,69.01,69.77,69.01,69.77,31200.0,65.3243,66.0438,65.3243,66.0438,31200.0
2013-10-11 10:00:00,69.79,69.99,69.73,69.81,18500.0,66.0627,66.252,66.0059,66.0816,18500.0
2013-10-11 10:30:00,69.76,69.89,69.66,69.78,16900.0,66.0343,66.1573,65.9396,66.0532,16900.0
2013-10-11 11:00:00,69.8,69.87,69.62,69.64,12500.0,66.0722,66.1384,65.9018,65.9207,12500.0
2013-10-11 11:30:00,69.64,69.86,69.61,69.81,16000.0,65.9207,66.129,65.8923,66.0816,16000.0
2013-10-11 12:00:00,69.85,69.88,69.71,69.71,16100.0,66.1195,66.1479,65.987,65.987,16100.0
2013-10-11 12:30:00,69.71,69.86,69.71,69.74,14900.0,65.987,66.129,65.987,66.0154,14900.0
2013-10-11 13:00:00,69.78,69.83,69.53,69.67,16100.0,66.0532,66.1006,65.8166,65.9491,16100.0
2013-10-11 13:30:00,69.65,69.66,69.51,69.61,9400.0,65.9302,65.9396,65.7976,65.8923,9400.0
2013-10-11 14:00:00,69.62,69.77,69.56,69.56,9300.0,65.9018,66.0438,65.845,65.845,9300.0
2013-10-11 14:30:00,69.59,69.65,69.3,69.35,16500.0,65.8734,65.9302,65.5989,65.6462,16500.0
2013-10-11 15:00:00,69.43,69.91,69.43,69.73,26100.0,65.7219,66.1763,65.7219,66.0059,26100.0
2013-10-11 15:30:00,69.7,69.93,69.5,69.91,43200.0,65.9775,66.1952,65.7882,66.1763,43200.0
2013-10-14 09:30:00,69.76,70.03,69.54,69.62,4800.0,66.0343,66.2899,65.826,65.9018,4800.0
2013-10-14 10:00:00,69.59,69.91,69.54,69.74,5200.0,65.8734,66.1763,65.826,66.0154,5200.0
2013-10-14 10:30:00,69.7,69.77,69.65,69.76,1000.0,65.9775,66.0438,65.9302,66.0343,1000.0
2013-10-14 11:00:00,69.91,70.07,69.76,69.81,13200.0,66.1763,66.3277,66.0343,66.0816,13200.0
2013-10-14 11:30:00,69.78,69.92,69.7,69.88,22500.0,66.0532,66.1857,65.9775,66.1479,22500.0
2013-10-14 12:00:00,69.86,69.92,69.75,69.9,13200.0,66.129,66.1857,66.0248,66.1668,13200.0
2013-10-14 12:30:00,69.83,70.22,69.83,70.22,5600.0,66.1006,66.4697,66.1006,66.4697,5600.0
2013-10-14 13:00:00,70.08,70.42,70.08,70.37,2700.0,66.3372,66.659,66.3372,66.6117,2700.0
2013-10-14 13:30:00,70.42,70.53,70.42,70.53,1700.0,66.659,66.7632,66.659,66.7632,1700.0
2013-10-14 14:00:00,70.43,70.68,70.43,70.65,3100.0,66.6685,66.9052,66.6685,66.8768,3100.0
2013-10-14 14:30:00,70.54,70.62,70.5,70.52,2700.0,66.7726,66.8484,66.7348,66.7537,2700.0
2013-10-14 15:00:00,70.49,70.68,70.47,70.47,5600.0,66.7253,66.9052,66.7064,66.7064,5600.0
2013-10-14 15:30:00,70.52,70.63,70.37,70.61,16500.0,66.7537,66.8578,66.6117,66.8389,16500.0
2013-10-15 09:30:00,70.31,70.71,69.74,69.9,10700.0,66.5549,66.9336,66.0154,66.1668,10700.0
2013-10-15 10:00:00,69.89,70.26,69.43,69.82,11800.0,66.1573,66.5076,65.7219,66.0911,11800.0
2013-10-15 10:30:00,69.73,69.77,69.6,69.77,3200.0,66.0059,66.0438,65.8828,66.0438,3200.0
2013-10-15 11:00:00,69.79,69.79,69.53,69.64,1800.0,66.0627,66.0627,65.8166,65.9207,1800.0
2013-10-15 11:30:00,69.64,69.73,69.46,69.61,4600.0,65.9207,66.0059,65.7503,65.8923,4600.0
2013-10-15 12:00:00,69.48,69.61,69.48,69.54,3700.0,65.7692,65.8923,65.7692,65.826,3700.0
2013-10-15 12:30:00,69.4,69.84,69.4,69.79,2100.0,65.6935,66.11,65.6935,66.0627,2100.0
2013-10-15 13:00:00,69.63,69.72,69.49,69.61,6500.0,65.9112,65.9964,65.7787,65.8923,6500.0
2013-10-15 13:30:00,69.5,69.71,69.5,69.56,7500.0,65.7882,65.987,65.7882,65.845,7500.0
2013-10-15 14:00:00,69.57,69.66,69.48,69.55,6100.0,65.8544,65.9396,65.7692,65.8355,6100.0
2013-10-15 14:30:00,69.56,69.66,69.34,69.44,7300.0,65.845,65.9396,65.6367,65.7314,7300.0
2013-10-15 15:00:00,69.45,69.53,69.43,69.44,7600.0,65.7408,65.8166,65.7219,65.7314,7600.0
2013-10-15 15:30:00,69.5,69.5,69.25,69.31,17800.0,65.7882,65.7882,65.5515,65.6083,17800.0
2013-10-16 09:30:00,69.45,69.88,69.17,69.88,4800.0,65.7408,66.1479,65.4758,66.1479,4800.0
2013-10-16 10:00:00,69.77,69.84,69.55,69.55,3300.0,66.0438,66.11,65.8355,65.8355,3300.0
2013-10-16 10:30:00,69.62,69.62,69.44,69.57,3800.0,65.9018,65.9018,65.7314,65.8544,3800.0
2013-10-16 11:00:00,69.59,69.81,69.58,69.65,5800.0,65.8734,66.0816,65.8639,65.9302,5800.0
2013-10-16 11:30:00,69.67,69.76,69.67,69.71,4400.0,65.9491,66.0343,65.9491,65.987,4400.0
2013-10-16 12:00:00,69.77,69.91,69.69,69.88,3100.0,66.0438,66.1763,65.968,66.1479,3100.0
2013-10-16 12:30:00,69.79,69.89,69.65,69.65,8500.0,66.0627,66.1573,65.9302,65.9302,8500.0
2013-10-16 13:00:00,69.58,69.78,69.54,69.78,4000.0,65.8639,66.0532,65.826,66.0532,4000.0
2013-10-16 13:30:00,69.74,69.81,69.7,69.81,1700.0,66.0154,66.0816,65.9775,66.0816,1700.0
2013-10-16 14:00:00,69.81,69.81,69.69,69.69,4600.0,66.0816,66.0816,65.968,65.968,4600.0
2013-10-16 14:30:00,69.75,69.82,69.69,69.78,5500.0,66.0248,66.0911,65.968,66.0532,5500.0
2013-10-16 15:00:00,69.79,69.89,69.66,69.75,11800.0,66.0627,66.1573,65.9396,66.0248,11800.0
2013-10-16 15:30:00,69.75,69.84,69.62,69.74,14100.0,66.0248,66.11,65.9018,66.0154,14100.0
2013-10-17 09:30:00,69.52,70.0,69.31,69.73,2700.0,65.8071,66.2615,65.6083,66.0059,2700.0
2013-10-17 10:00:00,69.76,69.77,69.56,69.77,1700.0,66.0343,66.0438,65.845,66.0438,1700.0
2013-10-17 10:30:00,69.71,69.75,69.67,69.75,400.0,65.987,66.0248,65.9491,66.0248,400.0
2013-10-17 11:00:00,69.87,70.44,69.72,70.19,9400.0,66.1384,66.678,65.9964,66.4413,9400.0
2013-10-17 11:30:00,70.1,70.21,70.03,70.21,1100.0,66.3561,66.4603,66.2899,66.4603,1100.0
2013-10-17 12:00:00,70.29,70.56,70.29,70.46,3100.0,66.536,66.7916,66.536,66.6969,3100.0
2013-10-17 12:30:00,70.51,70.68,70.51,70.68,3400.0,66.7442,66.9052,66.7442,66.9052,3400.0
2013-10-17 13:00:00,70.67,70.68,70.53,70.62,8100.0,66.8957,66.9052,66.7632,66.8484,8100.0
2013-10-17 13:30:00,70.64,70.9,70.64,70.78,11700.0,66.8673,67.1134,66.8673,66.9998,11700.0
2013-10-17 14:00:00,70.77,70.77,70.5,70.69,5800.0,66.9904,66.9904,66.7348,66.9146,5800.0
2013-10-17 14:30:00,70.62,70.66,70.52,70.6,2700.0,66.8484,66.8862,66.7537,66.8294,2700.0
2013-10-17 15:00:00,70.67,70.75,70.65,70.75,3900.0,66.8957,66.9714,66.8768,66.9714,3900.0
2013-10-17 15:30:00,70.69,71.03,70.69,71.01,24900.0,66.9146,67.2365,66.9146,67.2175,24900.0
2013-10-18 09:30:00,71.52,72.11,71.26,71.66,27200.0,67.7003,68.2588,67.4542,67.8328,27200.0
2013-10-18 10:00:00,71.64,71.94,71.49,71.69,10600.0,67.8139,68.0979,67.6719,67.8612,10600.0
2013-10-18 10:30:00,71.65,71.95,71.5,71.89,13100.0,67.8234,68.1073,67.6814,68.0505,13100.0
2013-10-18 11:00:00,71.77,71.86,71.49,71.7,13400.0,67.9369,68.0221,67.6719,67.8707,13400.0
2013-10-18 11:30:00,71.7,71.92,71.57,71.69,22200.0,67.8707,68.0789,67.7476,67.8612,22200.0
2013-10-18 12:00:00,71.7,72.07,71.65,71.88,8700.0,67.8707,68.2209,67.8234,68.0411,8700.0
2013-10-18 12:30:00,71.9,71.94,71.71,71.82,10600.0,68.06,68.0979,67.8801,67.9843,10600.0
2013-10-18 13:00:00,71.85,72.35,71.75,72.15,11600.0,68.0127,68.486,67.918,68.2966,11600.0
2013-10-18 13:30:00,72.06,72.33,72.06,72.26,7800.0,68.2115,68.467,68.2115,68.4008,7800.0
2013-10-18 14:00:00,72.25,72.38,72.1,72.26,10100.0,68.3913,68.5144,68.2493,68.4008,10100.0
2013-10-18 14:30:00,72.3,72.3,72.0,72.11,10700.0,68.4386,68.4386,68.1547,68.2588,10700.0
2013-10-18 15:00:00,72.08,72.15,71.93,72.03,25200.0,68.2304,68.2966,68.0884,68.1831,25200.0
2013-10-18 15:30:00,72.07,72.37,72.05,72.17,44100.0,68.2209,68.5049,68.202,68.3156,44100.0
2013-10-21 09:30:00,72.04,72.05,71.75,71.86,8700.0,68.1925,68.202,67.918,68.0221,8700.0
2013-10-21 10:00:00,71.92,72.06,71.88,72.06,6400.0,68.0789,68.2115,68.0411,68.2115,6400.0
2013-10-21 10:30:00,72.07,72.08,71.84,71.9,15300.0,68.2209,68.2304,68.0032,68.06,15300.0
2013-10-21 11:00:00,71.81,71.81,71.59,71.59,7200.0,67.9748,67.9748,67.7666,67.7666,7200.0
2013-10-21 11:30:00,71.67,71.69,71.58,71.69,1800.0,67.8423,67.8612,67.7571,67.8612,1800.0
2013-10-21 12:00:00,71.65,71.91,71.64,71.7,10900.0,67.8234,68.0695,67.8139,67.8707,10900.0
2013-10-21 12:30:00,71.74,71.85,71.42,71.78,21700.0,67.9085,68.0127,67.6056,67.9464,21700.0
2013-10-21 13:00:00,71.77,71.79,71.71,71.71,1400.0,67.9369,67.9559,67.8801,67.8801,1400.0
2013-10-21 13:30:00,71.69,71.77,71.55,71.68,8900.0,67.8612,67.9369,67.7287,67.8518,8900.0
2013-10-21 14:00:00,71.64,71.71,71.51,71.6,12900.0,67.8139,67.8801,67.6908,67.776,12900.0
2013-10-21 14:30:00,71.58,71.81,71.58,71.7,6800.0,67.7571,67.9748,67.7571,67.8707,6800.0
2013-10-21 15:00:00,71.58,71.73,71.58,71.64,12500.0,67.7571,67.8991,67.7571,67.8139,12500.0
2013-10-21 15:30:00,71.68,71.73,71.47,71.67,15200.0,67.8518,67.8991,67.653,67.8423,15200.0
2013-10-22 09:30:00,71.82,72.03,71.49,71.9,6900.0,67.9843,68.1831,67.6719,68.06,6900.0
2013-10-22 10:00:00,71.99,72.1,71.84,71.9,4800.0,68.1452,68.2493,68.0032,68.06,4800.0
2013-10-22 10:30:00,71.95,72.11,71.63,71.66,9000.0,68.1073,68.2588,67.8044,67.8328,9000.0
2013-10-22 11:00:00,71.6,71.76,71.42,71.43,8100.0,67.776,67.9275,67.6056,67.6151,8100.0
2013-10-22 11:30:00,71.48,71.59,71.42,71.51,13900.0,67.6624,67.7666,67.6056,67.6908,13900.0
2013-10-22 12:00:00,71.47,71.51,71.47,71.49,2300.0,67.653,67.6908,67.653,67.6719,2300.0
2013-10-22 12:30:00,71.4,71.48,71.19,71.19,3400.0,67.5867,67.6624,67.3879,67.3879,3400.0
2013-10-22 13:00:00,71.15,71.21,71.13,71.13,1100.0,67.3501,67.4069,67.3311,67.3311,1100.0
2013-10-22 13:30:00,71.13,71.15,70.97,70.97,6100.0,67.3311,67.3501,67.1797,67.1797,6100.0
2013-10-22 14:00:00,70.97,71.0,70.62,70.71,12700.0,67.1797,67.2081,66.8484,66.9336,12700.0
2013-10-22 14:30:00,70.64,70.9,70.64,70.89,7100.0,66.8673,67.1134,66.8673,67.1039,7100.0
2013-10-22 15:00:00,70.88,71.02,70.82,71.02,6700.0,67.0945,67.227,67.0377,67.227,6700.0
2013-10-22 15:30:00,70.99,70.99,70.83,70.89,29100.0,67.1986,67.1986,67.0471,67.1039,29100.0
2013-10-23 09:30:00,70.51,70.91,70.04,70.54,5400.0,66.7442,67.1229,66.2993,66.7726,5400.0
2013-10-23 10:00:00,70.6,70.9,70.29,70.87,6300.0,66.8294,67.1134,66.536,67.085,6300.0
2013-10-23 10:30:00,70.82,70.82,70.49,70.78,11500.0,67.0377,67.0377,66.7253,66.9998,11500.0
2013-10-23 11:00:00,70.79,70.83,70.67,70.71,4900.0,67.0093,67.0471,66.8957,66.9336,4900.0
2013-10-23 11:30:00,70.63,70.82,70.58,70.66,6500.0,66.8578,67.0377,66.8105,66.8862,6500.0
2013-10-23 12:00:00,70.67,70.8,70.59,70.74,11900.0,66.8957,67.0187,66.82,66.962,11900.0
2013-10-23 12:30:00,70.68,70.81,70.62,70.63,10800.0,66.9052,67.0282,66.8484,66.8578,10800.0
2013-10-23 13:00:00,70.65,70.79,70.56,70.7,17900.0,66.8768,67.0093,66.7916,66.9241,17900.0
2013-10-23 13:30:00,70.73,70.8,70.64,70.67,13400.0,66.9525,67.0187,66.8673,66.8957,13400.0
2013-10-23 14:00:00,70.6,70.72,70.6,70.71,19300.0,66.8294,66.943,66.8294,66.9336,19300.0
2013-10-23 14:30:00,70.7,70.74,70.66,70.69,6000.0,66.9241,66.962,66.8862,66.9146,6000.0
2013-10-23 15:00:00,70.67,70.71,70.58,70.65,6800.0,66.8957,66.9336,66.8105,66.8768,6800.0
2013-10-23 15:30:00,70.6,70.7,70.26,70.64,26200.0,66.8294,66.9241,66.5076,66.8673,26200.0
2013-10-24 09:30:00,70.53,70.78,70.45,70.76,6600.0,66.7632,66.9998,66.6874,66.9809,6600.0
2013-10-24 10:00:00,70.7,70.77,70.37,70.48,32100.0,66.9241,66.9904,66.6117,66.7158,32100.0
2013-10-24 10:30:00,70.48,70.59,70.2,70.34,9600.0,66.7158,66.82,66.4508,66.5833,9600.0
2013-10-24 11:00:00,70.5,70.9,70.46,70.85,8600.0,66.7348,67.1134,66.6969,67.0661,8600.0
2013-10-24 11:30:00,70.87,71.0,70.75,70.88,4100.0,67.085,67.2081,66.9714,67.0945,4100.0
2013-10-24 12:00:00,70.95,71.01,70.75,70.97,5400.0,67.1607,67.2175,66.9714,67.1797,5400.0
2013-10-24 12:30:00,70.96,71.02,70.79,70.9,3700.0,67.1702,67.227,67.0093,67.1134,3700.0
2013-10-24 13:00:00,70.85,71.03,70.84,71.0,16700.0,67.0661,67.2365,67.0566,67.2081,16700.0
2013-10-24 13:30:00,71.0,71.09,70.92,71.05,35800.0,67.2081,67.2933,67.1323,67.2554,35800.0
2013-10-24 14:00:00,71.09,71.09,70.94,70.94,10400.0,67.2933,67.2933,67.1513,67.1513,10400.0
2013-10-24 14:30:00,70.84,70.9,70.74,70.83,15800.0,67.0566,67.1134,66.962,67.0471,15800.0
2013-10-24 15:00:00,70.8,70.8,70.49,70.49,4300.0,67.0187,67.0187,66.7253,66.7253,4300.0
2013-10-24 15:30:00,70.5,70.7,70.49,70.49,45200.0,66.7348,66.9241,66.7253,66.7253,45200.0
2013-10-25 09:30:00,70.69,71.14,70.41,70.58,11000.0,66.9146,67.3406,66.6496,66.8105,11000.0
2013-10-25 10:00:00,70.55,70.64,70.47,70.59,5800.0,66.7821,66.8673,66.7064,66.82,5800.0
2013-10-25 10:30:00,70.58,70.64,70.38,70.45,9700.0,66.8105,66.8673,66.6212,66.6874,9700.0
2013-10-25 11:00:00,70.4,70.5,70.33,70.43,5800.0,66.6401,66.7348,66.5739,66.6685,5800.0
2013-10-25 11:30:00,70.52,70.56,70.11,70.14,7900.0,66.7537,66.7916,66.3656,66.394,7900.0
2013-10-25 12:00:00,70.18,70.58,70.09,70.58,11600.0,66.4319,66.8105,66.3467,66.8105,11600.0
2013-10-25 12:30:00,70.49,70.57,70.24,70.24,2000.0,66.7253,66.801,66.4887,66.4887,2000.0
2013-10-25 13:00:00,70.3,70.44,70.23,70.28,7800.0,66.5455,66.678,66.4792,66.5265,7800.0
2013-10-25 13:30:00,70.23,70.36,70.04,70.14,17200.0,66.4792,66.6022,66.2993,66.394,17200.0
2013-10-25 14:00:00,70.19,70.28,70.07,70.19,10200.0,66.4413,66.5265,66.3277,66.4413,10200.0
2013-10-25 14:30:00,70.2,70.2,69.88,69.93,7500.0,66.4508,66.4508,66.1479,66.1952,7500.0
2013-10-25 15:00:00,69.94,69.98,69.81,69.81,7000.0,66.2047,66.2425,66.0816,66.0816,7000.0
2013-10-25 15:30:00,69.85,69.92,69.66,69.78,20100.0,66.1195,66.1857,65.9396,66.0532,20100.0
2013-10-28 09:30:00,69.7,69.7,69.12,69.34,31400.0,65.9775,65.9775,65.4285,65.6367,31400.0
2013-10-28 10:00:00,69.34,69.34,68.83,69.07,48500.0,65.6367,65.6367,65.154,65.3811,48500.0
2013-10-28 10:30:00,69.14,69.31,68.68,68.75,24500.0,65.4474,65.6083,65.012,65.0782,24500.0
2013-10-28 11:00:00,68.76,69.06,68.55,68.71,30900.0,65.0877,65.3717,64.8889,65.0404,30900.0
2013-10-28 11:30:00,68.74,68.79,68.64,68.7,25500.0,65.0688,65.1161,64.9741,65.0309,25500.0
2013-10-28 12:00:00,68.77,68.81,68.65,68.7,17300.0,65.0972,65.135,64.9836,65.0309,17300.0
2013-10-28 12:30:00,68.68,68.88,68.65,68.73,17300.0,65.012,65.2013,64.9836,65.0593,17300.0
2013-10-28 13:00:00,68.73,69.02,68.59,68.8,15400.0,65.0593,65.3338,64.9268,65.1256,15400.0
2013-10-28 13:30:00,68.83,69.16,68.79,69.12,30800.0,65.154,65.4663,65.1161,65.4285,30800.0
2013-10-28 14:00:00,69.17,69.31,68.92,69.15,21400.0,65.4758,65.6083,65.2392,65.4569,21400.0
2013-10-28 14:30:00,69.14,69.45,69.02,69.16,27500.0,65.4474,65.7408,65.3338,65.4663,27500.0
2013-10-28 15:00:00,69.15,69.22,68.67,68.88,70100.0,65.4569,65.5231,65.0025,65.2013,70100.0
2013-10-28 15:30:00,68.87,69.01,68.72,68.8,93600.0,65.1918,65.3243,65.0498,65.1256,93600.0
2013-10-29 09:30:00,68.76,68.76,64.25,64.55,224000.0,65.0877,65.0877,60.8186,61.1025,224000.0
2013-10-29 10:00:00,64.59,65.32,64.16,64.89,171100.0,61.1404,61.8314,60.7334,61.4244,171100.0
2013-10-29 10:30:00,64.89,65.51,64.77,65.44,126700.0,61.4244,62.0113,61.3108,61.945,126700.0
2013-10-29 11:00:00,65.43,67.52,65.43,67.15,142400.0,61.9355,63.9139,61.9355,63.5637,142400.0
2013-10-29 11:30:00,67.07,67.34,66.46,66.81,108300.0,63.488,63.7435,62.9105,63.2418,108300.0
2013-10-29 12:00:00,66.81,66.99,66.54,66.85,38800.0,63.2418,63.4122,62.9863,63.2797,38800.0
2013-10-29 12:30:00,66.84,66.97,66.59,66.92,41700.0,63.2702,63.3933,63.0336,63.346,41700.0
2013-10-29 13:00:00,66.87,66.99,66.56,66.75,43100.0,63.2986,63.4122,63.0052,63.185,43100.0
2013-10-29 13:30:00,66.77,66.8,66.51,66.68,42600.0,63.204,63.2324,62.9579,63.1188,42600.0
2013-10-29 14:00:00,66.67,67.06,66.57,66.77,61300.0,63.1093,63.4785,63.0147,63.204,61300.0
2013-10-29 14:30:00,66.76,66.86,66.58,66.71,50600.0,63.1945,63.2892,63.0241,63.1472,50600.0
2013-10-29 15:00:00,66.7,66.89,66.58,66.6,55900.0,63.1377,63.3176,63.0241,63.0431,55900.0
2013-10-29 15:30:00,66.6,66.63,66.02,66.14,88700.0,63.0431,63.0715,62.494,62.6076,88700.0
2013-10-30 09:30:00,65.99,66.66,65.84,65.97,21200.0,62.4656,63.0999,62.3237,62.4467,21200.0
2013-10-30 10:00:00,66.1,66.57,66.1,66.43,31100.0,62.5698,63.0147,62.5698,62.8821,31100.0
2013-10-30 10:30:00,66.43,66.43,66.17,66.28,48800.0,62.8821,62.8821,62.636,62.7402,48800.0
2013-10-30 11:00:00,66.28,66.35,66.2,66.26,28200.0,62.7402,62.8064,62.6644,62.7212,28200.0
2013-10-30 11:30:00,66.26,66.3,65.97,66.25,52600.0,62.7212,62.7591,62.4467,62.7118,52600.0
2013-10-30 12:00:00,66.3,66.3,65.97,66.27,39600.0,62.7591,62.7591,62.4467,62.7307,39600.0
2013-10-30 12:30:00,66.27,66.5,66.08,66.47,34500.0,62.7307,62.9484,62.5508,62.92,34500.0
2013-10-30 13:00:00,66.5,66.5,66.29,66.29,35000.0,62.9484,62.9484,62.7496,62.7496,35000.0
2013-10-30 13:30:00,66.37,66.61,66.25,66.31,53600.0,62.8253,63.0525,62.7118,62.7685,53600.0
2013-10-30 14:00:00,66.37,66.62,66.11,66.28,24800.0,62.8253,63.062,62.5792,62.7402,24800.0
2013-10-30 14:30:00,66.28,66.46,66.25,66.38,54000.0,62.7402,62.9105,62.7118,62.8348,54000.0
2013-10-30 15:00:00,66.36,66.72,66.36,66.48,66300.0,62.8159,63.1567,62.8159,62.9295,66300.0
2013-10-30 15:30:00,66.47,67.07,66.45,66.82,78900.0,62.92,63.488,62.9011,63.2513,78900.0
2013-10-31 09:30:00,66.94,67.21,66.39,66.98,16200.0,63.3649,63.6205,62.8443,63.4028,16200.0
2013-10-31 10:00:00,66.92,67.24,66.86,67.05,19000.0,63.346,63.6489,63.2892,63.469,19000.0
2013-10-31 10:30:00,67.1,67.18,66.86,67.05,9000.0,63.5164,63.5921,63.2892,63.469,9000.0
2013-10-31 11:00:00,67.12,67.67,66.95,67.59,14400.0,63.5353,64.0559,63.3744,63.9802,14400.0
2013-10-31 11:30:00,67.69,67.79,67.35,67.64,30200.0,64.0748,64.1695,63.753,64.0275,30200.0
2013-10-31 12:00:00,67.64,67.75,67.26,67.35,9900.0,64.0275,64.1316,63.6678,63.753,9900.0
2013-10-31 12:30:00,67.34,67.55,67.33,67.47,6900.0,63.7435,63.9423,63.7341,63.8666,6900.0
2013-10-31 13:00:00,67.47,67.5,67.29,67.43,10600.0,63.8666,63.895,63.6962,63.8287,10600.0
2013-10-31 13:30:00,67.47,67.5,67.39,67.44,4900.0,63.8666,63.895,63.7909,63.8382,4900.0
2013-10-31 14:00:00,67.49,67.69,67.4,67.58,23800.0,63.8855,64.0748,63.8003,63.9707,23800.0
2013-10-31 14:30:00,67.57,67.97,67.57,67.87,29700.0,63.9613,64.3399,63.9613,64.2452,29700.0
2013-10-31 15:00:00,67.86,67.9,67.69,67.81,47600.0,64.2358,64.2736,64.0748,64.1884,47600.0
2013-10-31 15:30:00,67.8,67.95,67.69,67.86,140700.0,64.179,64.321,64.0748,64.2358,140700.0
2013-11-01 09:30:00,67.5,68.0,66.89,67.93,64800.0,63.895,64.3683,63.3176,64.302,64800.0
2013-11-01 10:00:00,67.88,68.0,67.7,67.99,79000.0,64.2547,64.3683,64.0843,64.3588,79000.0
2013-11-01 10:30:00,67.97,68.1,67.79,68.0,51800.0,64.3399,64.4629,64.1695,64.3683,51800.0
2013-11-01 11:00:00,68.06,68.22,67.97,68.07,47500.0,64.4251,64.5765,64.3399,64.4346,47500.0
2013-11-01 11:30:00,68.1,68.48,67.97,68.25,24700.0,64.4629,64.8227,64.3399,64.6049,24700.0
2013-11-01 12:00:00,68.25,68.25,67.98,68.16,45500.0,64.6049,64.6049,64.3494,64.5197,45500.0
2013-11-01 12:30:00,68.21,68.31,68.09,68.13,17400.0,64.5671,64.6617,64.4535,64.4913,17400.0
2013-11-01 13:00:00,68.12,68.33,68.12,68.23,25100.0,64.4819,64.6807,64.4819,64.586,25100.0
2013-11-01 13:30:00,68.23,68.47,68.12,68.31,25600.0,64.586,64.8132,64.4819,64.6617,25600.0
2013-11-01 14:00:00,68.37,68.59,68.31,68.46,24600.0,64.7185,64.9268,64.6617,64.8037,24600.0
2013-11-01 14:30:00,68.46,68.78,68.26,68.66,59200.0,64.8037,65.1066,64.6144,64.993,59200.0
2013-11-01 15:00:00,68.65,68.75,68.57,68.64,28600.0,64.9836,65.0782,64.9078,64.9741,28600.0
2013-11-01 15:30:00,68.65,69.31,68.57,69.01,121000.0,64.9836,65.6083,64.9078,65.3243,121000.0
2013-11-04 09:30:00,69.0,69.36,68.49,68.49,10800.0,65.3149,65.6557,64.8321,64.8321,10800.0
2013-11-04 10:00:00,68.52,68.79,68.28,68.28,38700.0,64.8605,65.1161,64.6333,64.6333,38700.0
2013-11-04 10:30:00,68.28,68.31,67.98,68.04,11700.0,64.6333,64.6617,64.3494,64.4062,11700.0
2013-11-04 11:00:00,68.02,68.26,67.86,68.24,35700.0,64.3872,64.6144,64.2358,64.5955,35700.0
2013-11-04 11:30:00,68.23,68.79,68.23,68.6,12800.0,64.586,65.1161,64.586,64.9362,12800.0
2013-11-04 12:00:00,68.6,68.6,68.45,68.53,7900.0,64.9362,64.9362,64.7943,64.87,7900.0
2013-11-04 12:30:00,68.53,68.66,68.42,68.43,10000.0,64.87,64.993,64.7659,64.7753,10000.0
2013-11-04 13:00:00,68.43,68.45,68.36,68.42,7400.0,64.7753,64.7943,64.7091,64.7659,7400.0
2013-11-04 13:30:00,68.38,68.6,68.38,68.6,17600.0,64.728,64.9362,64.728,64.9362,17600.0
2013-11-04 14:00:00,68.6,68.84,68.51,68.68,11200.0,64.9362,65.1634,64.8511,65.012,11200.0
2013-11-04 14:30:00,68.7,69.17,68.7,69.17,13500.0,65.0309,65.4758,65.0309,65.4758,13500.0
2013-11-04 15:00:00,69.11,69.27,69.07,69.12,24500.0,65.419,65.5705,65.3811,65.4285,24500.0
2013-11-04 15:30:00,69.12,69.41,69.04,69.37,45200.0,65.4285,65.703,65.3527,65.6651,45200.0
2013-11-05 09:30:00,68.96,69.29,68.14,68.14,10800.0,65.277,65.5894,64.5008,64.5008,10800.0
2013-11-05 10:00:00,68.15,68.84,68.14,68.84,21000.0,64.5103,65.1634,64.5008,65.1634,21000.0
2013-11-05 10:30:00,68.84,68.92,68.76,68.85,6800.0,65.1634,65.2392,65.0877,65.1729,6800.0
2013-11-05 11:00:00,68.89,68.9,68.58,68.58,8600.0,65.2108,65.2202,64.9173,64.9173,8600.0
2013-11-05 11:30:00,68.61,68.89,68.55,68.85,7200.0,64.9457,65.2108,64.8889,65.1729,7200.0
2013-11-05 12:00:00,68.89,69.34,68.87,69.15,9900.0,65.2108,65.6367,65.1918,65.4569,9900.0
2013-11-05 12:30:00,69.16,69.36,68.93,69.16,11700.0,65.4663,65.6557,65.2486,65.4663,11700.0
2013-11-05 13:00:00,69.2,69.33,69.06,69.28,7600.0,65.5042,65.6273,65.3717,65.5799,7600.0
2013-11-05 13:30:00,69.3,69.33,69.16,69.17,9900.0,65.5989,65.6273,65.4663,65.4758,9900.0
2013-11-05 14:00:00,69.15,69.49,69.1,69.48,8500.0,65.4569,65.7787,65.4095,65.7692,8500.0
2013-11-05 14:30:00,69.46,69.5,69.37,69.45,8800.0,65.7503,65.7882,65.6651,65.7408,8800.0
2013-11-05 15:00:00,69.46,69.5,69.39,69.46,14800.0,65.7503,65.7882,65.6841,65.7503,14800.0
2013-11-05 15:30:00,69.46,69.61,69.42,69.47,26400.0,65.7503,65.8923,65.7125,65.7598,26400.0
2013-11-06 09:30:00,69.75,70.28,68.92,69.9,11500.0,66.0248,66.5265,65.2392,66.1668,11500.0
2013-11-06 10:00:00,69.96,70.14,69.93,69.93,17600.0,66.2236,66.394,66.1952,66.1952,17600.0
2013-11-06 10:30:00,69.86,70.05,69.74,69.9,9400.0,66.129,66.3088,66.0154,66.1668,9400.0
2013-11-06 11:00:00,69.82,69.95,69.72,69.88,4900.0,66.0911,66.2141,65.9964,66.1479,4900.0
2013-11-06 11:30:00,69.87,69.91,69.7,69.8,9300.0,66.1384,66.1763,65.9775,66.0722,9300.0
2013-11-06 12:00:00,69.8,69.96,69.76,69.78,3600.0,66.0722,66.2236,66.0343,66.0532,3600.0
2013-11-06 12:30:00,69.79,69.99,69.79,69.96,3400.0,66.0627,66.252,66.0627,66.2236,3400.0
2013-11-06 13:00:00,69.9,70.0,69.86,69.97,7700.0,66.1668,66.2615,66.129,66.2331,7700.0
2013-11-06 13:30:00,70.0,70.0,69.86,69.91,6100.0,66.2615,66.2615,66.129,66.1763,6100.0
2013-11-06 14:00:00,69.87,69.95,69.71,69.92,16000.0,66.1384,66.2141,65.987,66.1857,16000.0
2013-11-06 14:30:00,69.93,69.96,69.89,69.93,8300.0,66.1952,66.2236,66.1573,66.1952,8300.0
2013-11-06 15:00:00,69.91,69.92,69.83,69.83,19800.0,66.1763,66.1857,66.1006,66.1006,19800.0
2013-11-06 15:30:00,69.84,69.99,69.72,69.93,26200.0,66.11,66.252,65.9964,66.1952,26200.0
2013-11-07 09:30:00,70.22,70.89,70.11,70.7,9900.0,66.4697,67.1039,66.3656,66.9241,9900.0
2013-11-07 10:00:00,70.65,70.67,70.36,70.5,26300.0,66.8768,66.8957,66.6022,66.7348,26300.0
2013-11-07 10:30:00,70.5,70.7,70.39,70.7,27800.0,66.7348,66.9241,66.6306,66.9241,27800.0
2013-11-07 11:00:00,70.69,70.81,70.54,70.6,10900.0,66.9146,67.0282,66.7726,66.8294,10900.0
2013-11-07 11:30:00,70.66,70.8,70.63,70.79,13500.0,66.8862,67.0187,66.8578,67.0093,13500.0
2013-11-07 12:00:00,70.79,70.8,70.69,70.74,21500.0,67.0093,67.0187,66.9146,66.962,21500.0
2013-11-07 12:30:00,70.72,70.77,70.66,70.66,12700.0,66.943,66.9904,66.8862,66.8862,12700.0
2013-11-07 13:00:00,70.66,70.74,70.53,70.58,16600.0,66.8862,66.962,66.7632,66.8105,16600.0
2013-11-07 13:30:00,70.57,70.59,70.43,70.52,34100.0,66.801,66.82,66.6685,66.7537,34100.0
2013-11-07 14:00:00,70.52,70.52,69.89,70.1,30100.0,66.7537,66.7537,66.1573,66.3561,30100.0
2013-11-07 14:30:00,70.08,70.11,69.8,69.88,16400.0,66.3372,66.3656,66.0722,66.1479,16400.0
2013-11-07 15:00:00,69.91,69.99,69.45,69.55,35800.0,66.1763,66.252,65.7408,65.8355,35800.0
2013-11-07 15:30:00,69.55,69.76,69.42,69.57,43600.0,65.8355,66.0343,65.7125,65.8544,43600.0
2013-11-08 09:30:00,69.48,69.94,69.13,69.83,6500.0,65.7692,66.2047,65.4379,66.1006,6500.0
2013-11-08 10:00:00,69.85,70.25,69.77,70.25,10300.0,66.1195,66.4981,66.0438,66.4981,10300.0
2013-11-08 10:30:00,70.22,70.68,70.22,70.43,7800.0,66.4697,66.9052,66.4697,66.6685,7800.0
2013-11-08 11:00:00,70.45,70.52,70.37,70.48,12400.0,66.6874,66.7537,66.6117,66.7158,12400.0
2013-11-08 11:30:00,70.51,70.52,70.46,70.5,12700.0,66.7442,66.7537,66.6969,66.7348,12700.0
2013-11-08 12:00:00,70.43,70.71,70.42,70.57,8600.0,66.6685,66.9336,66.659,66.801,8600.0
2013-11-08 12:30:00,70.57,70.67,70.52,70.6,14700.0,66.801,66.8957,66.7537,66.8294,14700.0
2013-11-08 13:00:00,70.55,70.6,70.45,70.57,8500.0,66.7821,66.8294,66.6874,66.801,8500.0
2013-11-08 13:30:00,70.58,70.6,70.4,70.49,7900.0,66.8105,66.8294,66.6401,66.7253,7900.0
2013-11-08 14:00:00,70.49,70.51,70.33,70.43,8200.0,66.7253,66.7442,66.5739,66.6685,8200.0
2013-11-08 14:30:00,70.44,70.55,70.41,70.55,5600.0,66.678,66.7821,66.6496,66.7821,5600.0
2013-11-08 15:00:00,70.54,70.7,70.44,70.7,18100.0,66.7726,66.9241,66.678,66.9241,18100.0
2013-11-08 15:30:00,70.66,71.46,70.66,71.38,67400.0,66.8862,67.6435,66.8862,67.5678,67400.0
2013-11-11 09:30:00,71.09,71.57,70.54,71.22,11600.0,67.2933,67.7476,66.7726,67.4163,11600.0
2013-11-11 10:00:00,71.16,71.49,70.96,70.96,7700.0,67.3595,67.6719,67.1702,67.1702,7700.0
2013-11-11 10:30:00,70.92,70.92,70.78,70.81,5100.0,67.1323,67.1323,66.9998,67.0282,5100.0
2013-11-11 11:00:00,70.83,70.89,70.7,70.86,4100.0,67.0471,67.1039,66.9241,67.0755,4100.0
2013-11-11 11:30:00,70.84,70.94,70.79,70.81,4500.0,67.0566,67.1513,67.0093,67.0282,4500.0
2013-11-11 12:00:00,70.67,70.88,70.53,70.67,10400.0,66.8957,67.0945,66.7632,66.8957,10400.0
2013-11-11 12:30:00,70.67,70.73,70.46,70.62,4700.0,66.8957,66.9525,66.6969,66.8484,4700.0
2013-11-11 13:00:00,70.62,70.66,70.56,70.6,2600.0,66.8484,66.8862,66.7916,66.8294,2600.0
2013-11-11 13:30:00,70.59,70.67,70.44,70.61,3500.0,66.82,66.8957,66.678,66.8389,3500.0
2013-11-11 14:00:00,70.56,70.67,70.44,70.45,8600.0,66.7916,66.8957,66.678,66.6874,8600.0
2013-11-11 14:30:00,70.47,70.62,70.47,70.55,13100.0,66.7064,66.8484,66.7064,66.7821,13100.0
2013-11-11 15:00:00,70.53,70.65,70.48,70.61,11700.0,66.7632,66.8768,66.7158,66.8389,11700.0
2013-11-11 15:30:00,70.66,71.3,70.57,71.2,38300.0,66.8862,67.492,66.801,67.3974,38300.0
2013-11-12 09:30:00,71.05,71.71,71.05,71.66,2600.0,67.2554,67.8801,67.2554,67.8328,2600.0
2013-11-12 10:00:00,71.62,71.69,71.02,71.08,5900.0,67.795,67.8612,67.227,67.2838,5900.0
2013-11-12 10:30:00,70.97,71.17,70.85,71.05,7400.0,67.1797,67.369,67.0661,67.2554,7400.0
2013-11-12 11:00:00,71.16,71.67,71.08,71.58,6700.0,67.3595,67.8423,67.2838,67.7571,6700.0
2013-11-12 11:30:00,71.62,71.71,71.5,71.5,2400.0,67.795,67.8801,67.6814,67.6814,2400.0
2013-11-12 12:00:00,71.53,71.71,71.46,71.58,3600.0,67.7098,67.8801,67.6435,67.7571,3600.0
2013-11-12 12:30:00,71.56,71.75,71.49,71.61,7400.0,67.7382,67.918,67.6719,67.7855,7400.0
2013-11-12 13:00:00,71.74,72.0,71.72,71.82,2600.0,67.9085,68.1547,67.8896,67.9843,2600.0
2013-11-12 13:30:00,71.91,71.99,71.8,71.84,3400.0,68.0695,68.1452,67.9653,68.0032,3400.0
2013-11-12 14:00:00,71.99,72.05,71.88,72.05,2900.0,68.1452,68.202,68.0411,68.202,2900.0
2013-11-12 14:30:00,72.06,72.13,71.85,72.09,2600.0,68.2115,68.2777,68.0127,68.2399,2600.0
2013-11-12 15:00:00,72.1,72.55,72.07,72.49,11200.0,68.2493,68.6753,68.2209,68.6185,11200.0
2013-11-12 15:30:00,72.54,73.27,72.48,73.02,66400.0,68.6658,69.3568,68.609,69.1202,66400.0
2013-11-13 09:30:00,72.85,74.01,72.68,74.01,7500.0,68.9593,70.0573,68.7983,70.0573,7500.0
2013-11-13 10:00:00,74.23,74.23,73.67,73.74,10200.0,70.2656,70.2656,69.7355,69.8017,10200.0
2013-11-13 10:30:00,73.85,74.0,73.74,74.0,21600.0,69.9059,70.0478,69.8017,70.0478,21600.0
2013-11-13 11:00:00,74.0,74.15,73.82,73.93,12900.0,70.0478,70.1898,69.8775,69.9816,12900.0
2013-11-13 11:30:00,73.92,74.33,73.92,74.21,216400.0,69.9721,70.3602,69.9721,70.2466,216400.0
2013-11-13 12:00:00,74.19,74.47,74.03,74.29,9500.0,70.2277,70.4927,70.0762,70.3224,9500.0
2013-11-13 12:30:00,74.33,74.65,74.26,74.53,20300.0,70.3602,70.6631,70.294,70.5495,20300.0
2013-11-13 13:00:00,74.53,74.63,74.35,74.56,6300.0,70.5495,70.6442,70.3792,70.5779,6300.0
2013-11-13 13:30:00,74.52,74.98,74.52,74.88,8300.0,70.5401,70.9755,70.5401,70.8808,8300.0
2013-11-13 14:00:00,74.98,75.51,74.84,75.0,27800.0,70.9755,71.4772,70.843,70.9944,27800.0
2013-11-13 14:30:00,75.01,75.15,74.74,74.95,12500.0,71.0039,71.1364,70.7483,70.9471,12500.0
2013-11-13 15:00:00,74.96,75.03,74.84,74.87,6900.0,70.9566,71.0228,70.843,70.8714,6900.0
2013-11-13 15:30:00,74.89,75.97,74.88,75.96,55500.0,70.8903,71.9126,70.8808,71.9032,55500.0
2013-11-14 09:30:00,75.55,75.74,74.81,74.81,18600.0,71.7053,71.8856,71.0029,71.0029,18600.0
2013-11-14 10:00:00,74.8,74.99,74.38,74.71,32500.0,70.9934,71.1738,70.5948,70.908,32500.0
2013-11-14 10:30:00,74.7,74.7,74.04,74.04,13200.0,70.8985,70.8985,70.2721,70.2721,13200.0
2013-11-14 11:00:00,74.03,74.72,73.89,74.42,24800.0,70.2626,70.9175,70.1297,70.6328,24800.0
2013-11-14 11:30:00,74.47,75.05,74.29,74.65,9600.0,70.6802,71.2307,70.5094,70.8511,9600.0
2013-11-14 12:00:00,74.67,74.71,74.37,74.45,10100.0,70.87,70.908,70.5853,70.6612,10100.0
2013-11-14 12:30:00,74.42,74.7,74.38,74.7,13100.0,70.6328,70.8985,70.5948,70.8985,13100.0
2013-11-14 13:00:00,74.7,75.0,74.54,74.84,9400.0,70.8985,71.1833,70.7467,71.0314,9400.0
2013-11-14 13:30:00,74.78,74.78,74.55,74.55,12800.0,70.9744,70.9744,70.7562,70.7562,12800.0
2013-11-14 14:00:00,74.58,74.82,74.52,74.75,13600.0,70.7846,71.0124,70.7277,70.946,13600.0
2013-11-14 14:30:00,74.74,74.79,74.53,74.61,12500.0,70.9365,70.9839,70.7372,70.8131,12500.0
2013-11-14 15:00:00,74.59,74.91,74.5,74.52,17400.0,70.7941,71.0978,70.7087,70.7277,17400.0
2013-11-14 15:30:00,74.53,75.36,74.51,75.11,55800.0,70.7372,71.5249,70.7182,71.2877,55800.0
2013-11-15 09:30:00,75.29,75.73,74.89,75.1,9100.0,71.4585,71.8761,71.0789,71.2782,9100.0
2013-11-15 10:00:00,75.38,75.38,74.28,74.77,8400.0,71.5439,71.5439,70.4999,70.965,8400.0
2013-11-15 10:30:00,74.71,75.05,74.28,74.36,7100.0,70.908,71.2307,70.4999,70.5758,7100.0
2013-11-15 11:00:00,74.44,74.63,74.23,74.26,6400.0,70.6518,70.8321,70.4524,70.4809,6400.0
2013-11-15 11:30:00,74.28,74.28,74.08,74.08,4200.0,70.4999,70.4999,70.3101,70.3101,4200.0
2013-11-15 12:00:00,74.09,74.42,73.8,74.22,29500.0,70.3196,70.6328,70.0443,70.4429,29500.0
2013-11-15 12:30:00,74.29,74.59,74.29,74.58,32300.0,70.5094,70.7941,70.5094,70.7846,32300.0
2013-11-15 13:00:00,74.55,75.01,74.19,75.01,28300.0,70.7562,71.1927,70.4145,71.1927,28300.0
2013-11-15 13:30:00,74.98,75.07,74.3,74.48,17600.0,71.1643,71.2497,70.5189,70.6897,17600.0
2013-11-15 14:00:00,74.48,74.6,74.37,74.51,12900.0,70.6897,70.8036,70.5853,70.7182,12900.0
2013-11-15 14:30:00,74.57,74.95,74.41,74.55,15900.0,70.7751,71.1358,70.6233,70.7562,15900.0
2013-11-15 15:00:00,74.54,75.0,74.18,74.87,25800.0,70.7467,71.1833,70.405,71.0599,25800.0
2013-11-15 15:30:00,74.94,75.52,74.7,75.25,72900.0,71.1263,71.6768,70.8985,71.4205,72900.0
2013-11-18 09:30:00,75.45,75.98,75.34,75.79,26400.0,71.6104,72.1134,71.5059,71.933,26400.0
2013-11-18 10:00:00,75.7,76.91,75.53,76.46,19100.0,71.8476,72.9961,71.6863,72.569,19100.0
2013-11-18 10:30:00,76.49,76.5,75.95,76.4,12100.0,72.5974,72.6069,72.0849,72.512,12100.0
2013-11-18 11:00:00,76.49,76.5,76.37,76.37,7600.0,72.5974,72.6069,72.4835,72.4835,7600.0
2013-11-18 11:30:00,76.36,76.42,76.3,76.36,37500.0,72.474,72.531,72.4171,72.474,37500.0
2013-11-18 12:00:00,76.35,76.38,76.04,76.16,5300.0,72.4646,72.493,72.1703,72.2842,5300.0
2013-11-18 12:30:00,76.2,76.27,76.0,76.08,11100.0,72.3222,72.3886,72.1324,72.2083,11100.0
2013-11-18 13:00:00,76.02,76.37,76.0,76.06,4800.0,72.1513,72.4835,72.1324,72.1893,4800.0
2013-11-18 13:30:00,76.12,76.16,76.0,76.1,11300.0,72.2463,72.2842,72.1324,72.2273,11300.0
2013-11-18 14:00:00,76.12,76.18,75.95,76.05,25300.0,72.2463,72.3032,72.0849,72.1798,25300.0
2013-11-18 14:30:00,76.04,76.05,76.0,76.0,19800.0,72.1703,72.1798,72.1324,72.1324,19800.0
2013-11-18 15:00:00,76.0,76.16,75.98,76.02,21300.0,72.1324,72.2842,72.1134,72.1513,21300.0
2013-11-18 15:30:00,76.01,76.5,76.0,76.48,47700.0,72.1419,72.6069,72.1324,72.5879,47700.0
2013-11-19 09:30:00,76.21,77.24,76.21,76.96,8500.0,72.3317,73.3093,72.3317,73.0435,8500.0
2013-11-19 10:00:00,77.04,77.16,76.32,76.32,6600.0,73.1194,73.2333,72.4361,72.4361,6600.0
2013-11-19 10:30:00,76.31,76.67,76.31,76.38,4800.0,72.4266,72.7683,72.4266,72.493,4800.0
2013-11-19 11:00:00,76.38,76.43,76.25,76.3,9200.0,72.493,72.5405,72.3696,72.4171,9200.0
2013-11-19 11:30:00,76.33,76.44,76.14,76.25,7200.0,72.4456,72.55,72.2652,72.3696,7200.0
2013-11-19 12:00:00,76.31,76.42,76.09,76.42,16800.0,72.4266,72.531,72.2178,72.531,16800.0
2013-11-19 12:30:00,76.4,76.47,75.99,76.1,7800.0,72.512,72.5784,72.1229,72.2273,7800.0
2013-11-19 13:00:00,76.09,76.41,76.09,76.31,10100.0,72.2178,72.5215,72.2178,72.4266,10100.0
2013-11-19 13:30:00,76.28,76.34,76.2,76.28,7600.0,72.3981,72.4551,72.3222,72.3981,7600.0
2013-11-19 14:00:00,76.32,76.51,76.3,76.38,12300.0,72.4361,72.6164,72.4171,72.493,12300.0
2013-11-19 14:30:00,76.39,77.0,76.24,76.68,12500.0,72.5025,73.0815,72.3601,72.7778,12500.0
2013-11-19 15:00:00,76.61,77.0,76.61,76.78,7700.0,72.7113,73.0815,72.7113,72.8727,7700.0
2013-11-19 15:30:00,76.76,77.01,76.43,76.85,38600.0,72.8537,73.091,72.5405,72.9391,38600.0
2013-11-20 09:30:00,77.01,77.49,76.94,77.08,8000.0,73.091,73.5465,73.0245,73.1574,8000.0
2013-11-20 10:00:00,77.06,77.32,76.94,77.0,14000.0,73.1384,73.3852,73.0245,73.0815,14000.0
2013-11-20 10:30:00,77.01,77.19,77.0,77.05,14500.0,73.091,73.2618,73.0815,73.1289,14500.0
2013-11-20 11:00:00,77.07,77.12,76.56,76.63,28700.0,73.1479,73.1954,72.6639,72.7303,28700.0
2013-11-20 11:30:00,76.52,76.65,76.41,76.52,12700.0,72.6259,72.7493,72.5215,72.6259,12700.0
2013-11-20 12:00:00,76.55,76.69,76.22,76.5,14600.0,72.6544,72.7872,72.3412,72.6069,14600.0
2013-11-20 12:30:00,76.49,76.66,76.45,76.46,3400.0,72.5974,72.7588,72.5595,72.569,3400.0
2013-11-20 13:00:00,76.35,76.35,76.18,76.21,4000.0,72.4646,72.4646,72.3032,72.3317,4000.0
2013-11-20 13:30:00,76.2,76.41,76.18,76.36,6900.0,72.3222,72.5215,72.3032,72.474,6900.0
2013-11-20 14:00:00,76.37,76.93,76.29,76.69,12200.0,72.4835,73.015,72.4076,72.7872,12200.0
2013-11-20 14:30:00,76.68,77.0,76.57,77.0,8800.0,72.7778,73.0815,72.6734,73.0815,8800.0
2013-11-20 15:00:00,76.9,76.91,76.55,76.61,9500.0,72.9866,72.9961,72.6544,72.7113,9500.0
2013-11-20 15:30:00,76.57,77.24,76.44,76.72,25700.0,72.6734,73.3093,72.55,72.8157,25700.0
2013-11-21 09:30:00,76.85,76.87,76.52,76.75,18500.0,72.9391,72.9581,72.6259,72.8442,18500.0
2013-11-21 10:00:00,76.75,76.9,76.65,76.65,12300.0,72.8442,72.9866,72.7493,72.7493,12300.0
2013-11-21 10:30:00,76.61,76.85,76.39,76.52,21100.0,72.7113,72.9391,72.5025,72.6259,21100.0
2013-11-21 11:00:00,76.52,76.69,76.5,76.54,8900.0,72.6259,72.7872,72.6069,72.6449,8900.0
2013-11-21 11:30:00,76.55,76.67,76.5,76.5,9100.0,72.6544,72.7683,72.6069,72.6069,9100.0
2013-11-21 12:00:00,76.49,76.56,76.4,76.48,20000.0,72.5974,72.6639,72.512,72.5879,20000.0
2013-11-21 12:30:00,76.52,76.54,76.23,76.46,16700.0,72.6259,72.6449,72.3507,72.569,16700.0
2013-11-21 13:00:00,76.47,76.67,76.46,76.65,10800.0,72.5784,72.7683,72.569,72.7493,10800.0
2013-11-21 13:30:00,76.64,76.68,76.56,76.62,11100.0,72.7398,72.7778,72.6639,72.7208,11100.0
2013-11-21 14:00:00,76.62,76.66,76.42,76.66,16400.0,72.7208,72.7588,72.531,72.7588,16400.0
2013-11-21 14:30:00,76.68,76.93,76.57,76.7,12200.0,72.7778,73.015,72.6734,72.7967,12200.0
2013-11-21 15:00:00,76.7,77.26,76.7,77.07,18900.0,72.7967,73.3282,72.7967,73.1479,18900.0
2013-11-21 15:30:00,77.08,77.31,76.81,77.17,24200.0,73.1574,73.3757,72.9011,73.2428,24200.0
2013-11-22 09:30:00,77.17,77.2,76.65,77.19,3100.0,73.2428,73.2713,72.7493,73.2618,3100.0
2013-11-22 10:00:00,77.08,77.15,77.03,77.12,4000.0,73.1574,73.2238,73.1099,73.1954,4000.0
2013-11-22 10:30:00,77.0,77.35,77.0,77.35,16200.0,73.0815,73.4137,73.0815,73.4137,16200.0
2013-11-22 11:00:00,77.32,77.32,77.06,77.06,4400.0,73.3852,73.3852,73.1384,73.1384,4400.0
2013-11-22 11:30:00,77.11,77.44,77.06,77.44,4800.0,73.1859,73.4991,73.1384,73.4991,4800.0
2013-11-22 12:00:00,77.43,77.7,77.32,77.66,5700.0,73.4896,73.7458,73.3852,73.7079,5700.0
2013-11-22 12:30:00,77.6,77.62,77.49,77.5,3400.0,73.6509,73.6699,73.5465,73.556,3400.0
2013-11-22 13:00:00,77.52,77.61,77.5,77.56,3300.0,73.575,73.6604,73.556,73.613,3300.0
2013-11-22 13:30:00,77.51,77.61,77.5,77.54,3000.0,73.5655,73.6604,73.556,73.594,3000.0
2013-11-22 14:00:00,77.55,77.64,77.44,77.61,3800.0,73.6035,73.6889,73.4991,73.6604,3800.0
2013-11-22 14:30:00,77.56,77.58,77.38,77.42,5400.0,73.613,73.632,73.4421,73.4801,5400.0
2013-11-22 15:00:00,77.42,77.58,77.4,77.55,15700.0,73.4801,73.632,73.4611,73.6035,15700.0
2013-11-22 15:30:00,77.5,77.65,77.42,77.6,16400.0,73.556,73.6984,73.4801,73.6509,16400.0
2013-11-25 09:30:00,77.87,77.87,77.34,77.43,4800.0,73.9072,73.9072,73.4042,73.4896,4800.0
2013-11-25 10:00:00,77.46,77.67,77.39,77.48,10800.0,73.5181,73.7174,73.4516,73.537,10800.0
2013-11-25 10:30:00,77.37,77.53,77.08,77.39,18200.0,73.4326,73.5845,73.1574,73.4516,18200.0
2013-11-25 11:00:00,77.42,77.8,77.42,77.8,9500.0,73.4801,73.8408,73.4801,73.8408,9500.0
2013-11-25 11:30:00,77.79,77.86,77.39,77.73,9600.0,73.8313,73.8977,73.4516,73.7743,9600.0
2013-11-25 12:00:00,77.8,78.15,77.75,78.02,6800.0,73.8408,74.1729,73.7933,74.0496,6800.0
2013-11-25 12:30:00,78.14,78.3,78.01,78.08,11700.0,74.1635,74.3153,74.0401,74.1065,11700.0
2013-11-25 13:00:00,78.05,78.31,78.0,78.23,9000.0,74.078,74.3248,74.0306,74.2489,9000.0
2013-11-25 13:30:00,78.25,78.39,78.23,78.37,2500.0,74.2679,74.4007,74.2489,74.3818,2500.0
2013-11-25 14:00:00,78.39,78.49,78.29,78.46,7400.0,74.4007,74.4956,74.3058,74.4672,7400.0
2013-11-25 14:30:00,78.41,78.47,78.28,78.37,33800.0,74.4197,74.4767,74.2963,74.3818,33800.0
2013-11-25 15:00:00,78.36,78.46,78.19,78.32,15400.0,74.3723,74.4672,74.2109,74.3343,15400.0
2013-11-25 15:30:00,78.2,78.4,77.99,78.39,47400.0,74.2204,74.4102,74.0211,74.4007,47400.0
2013-11-26 09:30:00,78.09,79.37,78.09,78.94,17600.0,74.116,75.3309,74.116,74.9227,17600.0
2013-11-26 10:00:00,78.97,79.18,78.77,78.93,14700.0,74.9512,75.1505,74.7614,74.9133,14700.0
2013-11-26 10:30:00,78.99,79.07,78.85,78.95,10800.0,74.9702,75.0461,74.8373,74.9322,10800.0
2013-11-26 11:00:00,78.99,79.1,78.87,78.94,13300.0,74.9702,75.0746,74.8563,74.9227,13300.0
2013-11-26 11:30:00,79.0,79.07,78.93,79.04,14300.0,74.9797,75.0461,74.9133,75.0177,14300.0
2013-11-26 12:00:00,79.05,79.05,78.9,78.9,5000.0,75.0271,75.0271,74.8848,74.8848,5000.0
2013-11-26 12:30:00,78.92,79.0,78.84,78.87,5400.0,74.9038,74.9797,74.8278,74.8563,5400.0
2013-11-26 13:00:00,78.87,79.0,78.75,78.75,5600.0,74.8563,74.9797,74.7424,74.7424,5600.0
2013-11-26 13:30:00,78.75,79.0,78.75,78.97,44000.0,74.7424,74.9797,74.7424,74.9512,44000.0
2013-11-26 14:00:00,78.94,79.0,78.89,78.94,43100.0,74.9227,74.9797,74.8753,74.9227,43100.0
2013-11-26 14:30:00,78.94,78.98,78.84,78.98,12600.0,74.9227,74.9607,74.8278,74.9607,12600.0
2013-11-26 15:00:00,78.94,78.97,78.8,78.96,13300.0,74.9227,74.9512,74.7899,74.9417,13300.0
2013-11-26 15:30:00,78.95,78.99,78.79,78.94,52800.0,74.9322,74.9702,74.7804,74.9227,52800.0
2013-11-27 09:30:00,78.87,78.9,78.31,78.63,10100.0,74.8563,74.8848,74.3248,74.6285,10100.0
2013-11-27 10:00:00,78.31,78.65,78.08,78.19,9500.0,74.3248,74.6475,74.1065,74.2109,9500.0
2013-11-27 10:30:00,78.19,78.35,78.11,78.27,3700.0,74.2109,74.3628,74.135,74.2868,3700.0
2013-11-27 11:00:00,78.34,78.64,78.26,78.64,7700.0,74.3533,74.638,74.2774,74.638,7700.0
2013-11-27 11:30:00,78.69,78.69,78.35,78.47,8200.0,74.6855,74.6855,74.3628,74.4767,8200.0
2013-11-27 12:00:00,78.48,78.48,78.34,78.37,5900.0,74.4862,74.4862,74.3533,74.3818,5900.0
2013-11-27 12:30:00,78.43,78.5,78.36,78.45,8400.0,74.4387,74.5051,74.3723,74.4577,8400.0
2013-11-27 13:00:00,78.5,78.57,78.28,78.42,23400.0,74.5051,74.5716,74.2963,74.4292,23400.0
2013-11-27 13:30:00,78.44,78.44,78.33,78.33,7400.0,74.4482,74.4482,74.3438,74.3438,7400.0
2013-11-27 14:00:00,78.34,78.34,78.09,78.15,10600.0,74.3533,74.3533,74.116,74.1729,10600.0
2013-11-27 14:30:00,78.15,78.29,77.8,78.1,27300.0,74.1729,74.3058,73.8408,74.1255,27300.0
2013-11-27 15:00:00,78.16,78.42,77.79,77.8,36800.0,74.1824,74.4292,73.8313,73.8408,36800.0
2013-11-27 15:30:00,77.72,78.04,77.49,77.73,50700.0,73.7648,74.0685,73.5465,73.7743,50700.0
2013-11-29 09:30:00,78.05,78.05,77.64,77.82,3000.0,74.078,74.078,73.6889,73.8597,3000.0
2013-11-29 10:00:00,77.86,77.94,77.75,77.92,7000.0,73.8977,73.9736,73.7933,73.9547,7000.0
2013-11-29 10:30:00,77.87,77.95,77.78,77.92,7500.0,73.9072,73.9831,73.8218,73.9547,7500.0
2013-11-29 11:00:00,77.91,77.91,77.22,77.48,10100.0,73.9452,73.9452,73.2903,73.537,10100.0
2013-11-29 11:30:00,77.44,77.88,77.43,77.88,8200.0,73.4991,73.9167,73.4896,73.9167,8200.0
2013-11-29 12:00:00,77.95,77.96,77.69,77.78,7600.0,73.9831,73.9926,73.7364,73.8218,7600.0
2013-11-29 12:30:00,77.79,78.08,77.69,77.92,34100.0,73.8313,74.1065,73.7364,73.9547,34100.0
2013-12-02 09:30:00,78.19,79.19,77.95,78.3,24600.0,74.2109,75.16,73.9831,74.3153,24600.0
2013-12-02 10:00:00,78.3,78.85,78.1,78.81,130200.0,74.3153,74.8373,74.1255,74.7994,130200.0
2013-12-02 10:30:00,78.84,79.15,78.76,78.85,47500.0,74.8278,75.1221,74.7519,74.8373,47500.0
2013-12-02 11:00:00,78.85,78.91,78.64,78.76,36400.0,74.8373,74.8943,74.638,74.7519,36400.0
2013-12-02 11:30:00,78.77,78.82,78.67,78.8,16200.0,74.7614,74.8089,74.6665,74.7899,16200.0
2013-12-02 12:00:00,78.81,79.28,78.73,79.15,53900.0,74.7994,75.2454,74.7234,75.1221,53900.0
2013-12-02 12:30:00,79.13,79.32,79.08,79.23,40200.0,75.1031,75.2834,75.0556,75.198,40200.0
2013-12-02 13:00:00,79.31,79.31,78.68,78.93,20200.0,75.2739,75.2739,74.676,74.9133,20200.0
2013-12-02 13:30:00,78.91,78.91,78.4,78.82,22900.0,74.8943,74.8943,74.4102,74.8089,22900.0
2013-12-02 14:00:00,78.81,78.86,78.71,78.77,25200.0,74.7994,74.8468,74.7045,74.7614,25200.0
2013-12-02 14:30:00,78.77,78.96,78.64,78.91,32200.0,74.7614,74.9417,74.638,74.8943,32200.0
2013-12-02 15:00:00,78.93,79.19,78.93,79.19,23500.0,74.9133,75.16,74.9133,75.16,23500.0
2013-12-02 15:30:00,79.18,79.97,79.16,79.93,65100.0,75.1505,75.9003,75.1316,75.8624,65100.0
2013-12-03 09:30:00,79.5,79.84,78.93,78.93,10500.0,75.4542,75.7769,74.9133,74.9133,10500.0
2013-12-03 10:00:00,79.15,79.3,78.93,79.13,22000.0,75.1221,75.2644,74.9133,75.1031,22000.0
2013-12-03 10:30:00,79.02,79.25,78.9,78.9,11500.0,74.9987,75.217,74.8848,74.8848,11500.0
2013-12-03 11:00:00,78.9,79.25,78.67,79.08,22600.0,74.8848,75.217,74.6665,75.0556,22600.0
2013-12-03 11:30:00,78.98,79.23,78.77,79.22,19700.0,74.9607,75.198,74.7614,75.1885,19700.0
2013-12-03 12:00:00,79.15,79.29,78.7,79.11,8100.0,75.1221,75.2549,74.695,75.0841,8100.0
2013-12-03 12:30:00,79.09,79.34,78.7,79.34,11200.0,75.0651,75.3024,74.695,75.3024,11200.0
2013-12-03 13:00:00,79.26,79.29,78.82,79.18,22200.0,75.2265,75.2549,74.8089,75.1505,22200.0
2013-12-03 13:30:00,79.16,79.21,78.73,79.1,7500.0,75.1316,75.179,74.7234,75.0746,7500.0
2013-12-03 14:00:00,79.17,79.2,78.99,79.02,16100.0,75.141,75.1695,74.9702,74.9987,16100.0
2013-12-03 14:30:00,78.9,79.08,78.05,78.24,23200.0,74.8848,75.0556,74.078,74.2584,23200.0
2013-12-03 15:00:00,78.25,78.45,78.02,78.11,15800.0,74.2679,74.4577,74.0496,74.135,15800.0
2013-12-03 15:30:00,78.13,78.77,78.0,78.13,32300.0,74.154,74.7614,74.0306,74.154,32300.0
2013-12-04 09:30:00,77.68,77.68,77.16,77.4,5500.0,73.7269,73.7269,73.2333,73.4611,5500.0
2013-12-04 10:00:00,77.76,77.89,77.42,77.77,4700.0,73.8028,73.9262,73.4801,73.8123,4700.0
2013-12-04 10:30:00,77.85,77.85,77.12,77.24,6400.0,73.8882,73.8882,73.1954,73.3093,6400.0
2013-12-04 11:00:00,77.28,77.57,77.24,77.55,7000.0,73.3472,73.6225,73.3093,73.6035,7000.0
2013-12-04 11:30:00,77.39,77.58,77.39,77.52,1400.0,73.4516,73.632,73.4516,73.575,1400.0
2013-12-04 12:00:00,77.46,77.48,76.63,76.98,4200.0,73.5181,73.537,72.7303,73.0625,4200.0
2013-12-04 12:30:00,77.27,77.32,77.07,77.17,5600.0,73.3377,73.3852,73.1479,73.2428,5600.0
2013-12-04 13:00:00,77.19,77.32,76.58,76.63,8200.0,73.2618,73.3852,72.6828,72.7303,8200.0
2013-12-04 13:30:00,76.73,76.95,76.5,76.8,3100.0,72.8252,73.034,72.6069,72.8917,3100.0
2013-12-04 14:00:00,76.86,77.44,76.78,77.21,16900.0,72.9486,73.4991,72.8727,73.2808,16900.0
2013-12-04 14:30:00,77.16,77.5,76.97,77.06,6700.0,73.2333,73.556,73.053,73.1384,6700.0
2013-12-04 15:00:00,77.14,77.18,76.99,77.1,5000.0,73.2143,73.2523,73.072,73.1764,5000.0
2013-12-04 15:30:00,77.21,77.35,76.95,76.99,32900.0,73.2808,73.4137,73.034,73.072,32900.0
2013-12-05 09:30:00,76.81,78.18,76.81,77.75,14800.0,72.9011,74.2014,72.9011,73.7933,14800.0
2013-12-05 10:00:00,77.96,77.99,77.7,77.73,6500.0,73.9926,74.0211,73.7458,73.7743,6500.0
2013-12-05 10:30:00,77.85,77.85,77.44,77.53,3600.0,73.8882,73.8882,73.4991,73.5845,3600.0
2013-12-05 11:00:00,77.55,77.61,77.36,77.39,5500.0,73.6035,73.6604,73.4232,73.4516,5500.0
2013-12-05 11:30:00,77.38,77.43,77.23,77.42,2700.0,73.4421,73.4896,73.2998,73.4801,2700.0
2013-12-05 12:00:00,77.32,77.53,77.32,77.53,1800.0,73.3852,73.5845,73.3852,73.5845,1800.0
2013-12-05 12:30:00,77.59,77.71,77.49,77.66,3900.0,73.6414,73.7553,73.5465,73.7079,3900.0
2013-12-05 13:00:00,77.68,77.68,77.23,77.27,2900.0,73.7269,73.7269,73.2998,73.3377,2900.0
2013-12-05 13:30:00,77.3,77.7,77.28,77.7,4500.0,73.3662,73.7458,73.3472,73.7458,4500.0
2013-12-05 14:00:00,77.68,77.72,77.24,77.54,4300.0,73.7269,73.7648,73.3093,73.594,4300.0
2013-12-05 14:30:00,77.54,77.76,77.54,77.69,5700.0,73.594,73.8028,73.594,73.7364,5700.0
2013-12-05 15:00:00,77.69,77.78,77.56,77.68,9400.0,73.7364,73.8218,73.613,73.7269,9400.0
2013-12-05 15:30:00,77.71,77.97,77.69,77.93,49600.0,73.7553,74.0021,73.7364,73.9641,49600.0
2013-12-06 09:30:00,78.12,78.8,77.93,78.72,4700.0,74.1445,74.7899,73.9641,74.7139,4700.0
2013-12-06 10:00:00,78.7,78.84,78.19,78.67,5600.0,74.695,74.8278,74.2109,74.6665,5600.0
2013-12-06 10:30:00,78.67,78.67,77.88,78.46,5100.0,74.6665,74.6665,73.9167,74.4672,5100.0
2013-12-06 11:00:00,78.38,78.99,78.02,78.44,39700.0,74.3912,74.9702,74.0496,74.4482,39700.0
2013-12-06 11:30:00,78.39,78.98,78.34,78.77,5400.0,74.4007,74.9607,74.3533,74.7614,5400.0
2013-12-06 12:00:00,78.84,78.85,78.69,78.73,3000.0,74.8278,74.8373,74.6855,74.7234,3000.0
2013-12-06 12:30:00,78.66,78.83,78.56,78.63,6600.0,74.657,74.8183,74.5621,74.6285,6600.0
2013-12-06 13:00:00,78.69,78.7,78.62,78.7,6500.0,74.6855,74.695,74.619,74.695,6500.0
2013-12-06 13:30:00,78.7,78.85,78.67,78.84,9900.0,74.695,74.8373,74.6665,74.8278,9900.0
2013-12-06 14:00:00,78.84,78.85,78.76,78.81,7400.0,74.8278,74.8373,74.7519,74.7994,7400.0
2013-12-06 14:30:00,78.8,78.89,78.78,78.85,14300.0,74.7899,74.8753,74.7709,74.8373,14300.0
2013-12-06 15:00:00,78.83,78.87,78.76,78.79,17400.0,74.8183,74.8563,74.7519,74.7804,17400.0
2013-12-06 15:30:00,78.75,78.88,78.68,78.85,24000.0,74.7424,74.8658,74.676,74.8373,24000.0
2013-12-09 09:30:00,78.65,79.66,78.24,79.55,12800.0,74.6475,75.6061,74.2584,75.5017,12800.0
2013-12-09 10:00:00,79.59,79.63,78.61,78.89,12100.0,75.5397,75.5776,74.6095,74.8753,12100.0
2013-12-09 10:30:00,78.63,79.26,78.63,79.13,7500.0,74.6285,75.2265,74.6285,75.1031,7500.0
2013-12-09 11:00:00,79.14,79.26,79.13,79.26,10900.0,75.1126,75.2265,75.1031,75.2265,10900.0
2013-12-09 11:30:00,79.23,79.26,78.54,78.95,14900.0,75.198,75.2265,74.5431,74.9322,14900.0
2013-12-09 12:00:00,78.84,79.11,78.42,78.64,18600.0,74.8278,75.0841,74.4292,74.638,18600.0
2013-12-09 12:30:00,78.66,79.01,78.49,78.63,10400.0,74.657,74.9892,74.4956,74.6285,10400.0
2013-12-09 13:00:00,78.98,79.12,78.84,79.01,3000.0,74.9607,75.0936,74.8278,74.9892,3000.0
2013-12-09 13:30:00,79.01,79.04,78.65,78.73,5300.0,74.9892,75.0177,74.6475,74.7234,5300.0
2013-12-09 14:00:00,78.85,79.06,78.58,78.68,21700.0,74.8373,75.0366,74.5811,74.676,21700.0
2013-12-09 14:30:00,78.69,78.91,78.6,78.69,14200.0,74.6855,74.8943,74.6,74.6855,14200.0
2013-12-09 15:00:00,78.67,78.92,78.66,78.71,8200.0,74.6665,74.9038,74.657,74.7045,8200.0
2013-12-09 15:30:00,78.7,79.2,78.66,79.1,45800.0,74.695,75.1695,74.657,75.0746,45800.0
2013-12-10 09:30:00,79.22,79.22,78.42,78.99,7800.0,75.1885,75.1885,74.4292,74.9702,7800.0
2013-12-10 10:00:00,78.87,79.37,78.67,79.01,30000.0,74.8563,75.3309,74.6665,74.9892,30000.0
2013-12-10 10:30:00,79.16,79.87,78.88,79.82,53100.0,75.1316,75.8054,74.8658,75.758,53100.0
2013-12-10 11:00:00,79.81,79.83,79.26,79.45,22000.0,75.7485,75.7675,75.2265,75.4068,22000.0
2013-12-10 11:30:00,79.55,79.67,79.31,79.41,13300.0,75.5017,75.6156,75.2739,75.3688,13300.0
2013-12-10 12:00:00,79.51,79.57,78.96,78.98,12600.0,75.4637,75.5207,74.9417,74.9607,12600.0
2013-12-10 12:30:00,79.12,79.62,79.0,79.47,19600.0,75.0936,75.5681,74.9797,75.4258,19600.0
2013-12-10 13:00:00,79.43,79.5,78.82,79.18,18000.0,75.3878,75.4542,74.8089,75.1505,18000.0
2013-12-10 13:30:00,78.92,79.18,78.62,78.75,21500.0,74.9038,75.1505,74.619,74.7424,21500.0
2013-12-10 14:00:00,78.63,78.65,78.44,78.44,8900.0,74.6285,74.6475,74.4482,74.4482,8900.0
2013-12-10 14:30:00,78.44,78.55,78.42,78.45,7500.0,74.4482,74.5526,74.4292,74.4577,7500.0
2013-12-10 15:00:00,78.43,78.7,78.43,78.66,5400.0,74.4387,74.695,74.4387,74.657,5400.0
2013-12-10 15:30:00,78.66,78.66,78.25,78.3,42800.0,74.657,74.657,74.2679,74.3153,42800.0
2013-12-11 09:30:00,78.17,79.74,77.57,77.85,12300.0,74.1919,75.682,73.6225,73.8882,12300.0
2013-12-11 10:00:00,77.98,78.0,77.55,77.55,27000.0,74.0116,74.0306,73.6035,73.6035,27000.0
2013-12-11 10:30:00,77.56,77.64,77.21,77.46,3400.0,73.613,73.6889,73.2808,73.5181,3400.0
2013-12-11 11:00:00,77.51,77.62,77.08,77.38,15300.0,73.5655,73.6699,73.1574,73.4421,15300.0
2013-12-11 11:30:00,77.08,77.36,77.0,77.03,8700.0,73.1574,73.4232,73.0815,73.1099,8700.0
2013-12-11 12:00:00,77.0,77.36,76.66,76.9,4100.0,73.0815,73.4232,72.7588,72.9866,4100.0
2013-12-11 12:30:00,76.85,77.0,76.66,77.0,5600.0,72.9391,73.0815,72.7588,73.0815,5600.0
2013-12-11 13:00:00,76.96,77.06,76.89,76.92,8300.0,73.0435,73.1384,72.9771,73.0055,8300.0
2013-12-11 13:30:00,76.9,77.08,76.41,76.53,26400.0,72.9866,73.1574,72.5215,72.6354,26400.0
2013-12-11 14:00:00,76.53,76.59,76.17,76.44,24700.0,72.6354,72.6923,72.2937,72.55,24700.0
2013-12-11 14:30:00,76.45,76.5,75.84,75.99,31300.0,72.5595,72.6069,71.9805,72.1229,31300.0
2013-12-11 15:00:00,75.93,76.12,75.91,75.95,24700.0,72.0659,72.2463,72.0469,72.0849,24700.0
2013-12-11 15:30:00,75.93,76.0,75.3,75.7,86300.0,72.0659,72.1324,71.468,71.8476,86300.0
2013-12-12 09:30:00,75.7,76.03,75.3,75.65,18000.0,71.8476,72.1608,71.468,71.8002,18000.0
2013-12-12 10:00:00,75.6,76.7,75.56,75.97,62000.0,71.7527,72.7967,71.7148,72.1039,62000.0
2013-12-12 10:30:00,75.98,76.11,75.87,76.0,13600.0,72.1134,72.2368,72.009,72.1324,13600.0
2013-12-12 11:00:00,76.0,76.67,75.85,76.64,41200.0,72.1324,72.7683,71.99,72.7398,41200.0
2013-12-12 11:30:00,76.76,77.06,76.67,76.99,17000.0,72.8537,73.1384,72.7683,73.072,17000.0
2013-12-12 12:00:00,76.95,77.11,76.33,76.51,10800.0,73.034,73.1859,72.4456,72.6164,10800.0
2013-12-12 12:30:00,76.36,76.45,76.17,76.25,8300.0,72.474,72.5595,72.2937,72.3696,8300.0
2013-12-12 13:00:00,76.25,76.3,76.08,76.3,11000.0,72.3696,72.4171,72.2083,72.4171,11000.0
2013-12-12 13:30:00,76.25,76.3,76.16,76.2,10500.0,72.3696,72.4171,72.2842,72.3222,10500.0
2013-12-12 14:00:00,76.23,76.23,75.85,75.85,28700.0,72.3507,72.3507,71.99,71.99,28700.0
2013-12-12 14:30:00,75.7,76.1,75.7,75.89,14100.0,71.8476,72.2273,71.8476,72.028,14100.0
2013-12-12 15:00:00,75.88,76.31,75.51,75.68,78100.0,72.0185,72.4266,71.6673,71.8286,78100.0
2013-12-12 15:30:00,75.75,76.04,75.07,75.67,95800.0,71.8951,72.1703,71.2497,71.8192,95800.0
2013-12-13 09:30:00,75.6,76.42,75.6,75.94,7200.0,71.7527,72.531,71.7527,72.0754,7200.0
2013-12-13 10:00:00,76.02,76.02,74.94,74.98,17800.0,72.1513,72.1513,71.1263,71.1643,17800.0
2013-12-13 10:30:00,74.98,75.43,74.87,74.87,9800.0,71.1643,71.5914,71.0599,71.0599,9800.0
2013-12-13 11:00:00,74.88,75.13,74.44,74.44,14500.0,71.0694,71.3066,70.6518,70.6518,14500.0
2013-12-13 11:30:00,74.57,74.81,74.37,74.8,63800.0,70.7751,71.0029,70.5853,70.9934,63800.0
2013-12-13 12:00:00,74.79,74.84,74.49,74.78,8500.0,70.9839,71.0314,70.6992,70.9744,8500.0
2013-12-13 12:30:00,74.88,74.89,74.67,74.67,13800.0,71.0694,71.0789,70.87,70.87,13800.0
2013-12-13 13:00:00,74.75,74.8,74.46,74.46,12600.0,70.946,70.9934,70.6707,70.6707,12600.0
2013-12-13 13:30:00,74.45,74.55,74.34,74.34,12500.0,70.6612,70.7562,70.5568,70.5568,12500.0
2013-12-13 14:00:00,74.4,74.41,73.93,74.04,42100.0,70.6138,70.6233,70.1677,70.2721,42100.0
2013-12-13 14:30:00,74.06,74.44,74.06,74.37,12200.0,70.2911,70.6518,70.2911,70.5853,12200.0
2013-12-13 15:00:00,74.37,74.71,74.32,74.64,62900.0,70.5853,70.908,70.5379,70.8416,62900.0
2013-12-13 15:30:00,74.67,74.89,74.4,74.51,96100.0,70.87,71.0789,70.6138,70.7182,96100.0
2013-12-16 09:30:00,74.73,74.88,74.35,74.83,11000.0,70.927,71.0694,70.5663,71.0219,11000.0
2013-12-16 10:00:00,74.83,74.83,74.46,74.75,32400.0,71.0219,71.0219,70.6707,70.946,32400.0
2013-12-16 10:30:00,74.74,75.16,74.6,75.14,14000.0,70.9365,71.3351,70.8036,71.3161,14000.0
2013-12-16 11:00:00,75.14,75.47,75.05,75.44,28700.0,71.3161,71.6293,71.2307,71.6009,28700.0
2013-12-16 11:30:00,75.43,75.56,75.2,75.53,18600.0,71.5914,71.7148,71.3731,71.6863,18600.0
2013-12-16 12:00:00,75.49,75.62,75.39,75.62,18000.0,71.6483,71.7717,71.5534,71.7717,18000.0
2013-12-16 12:30:00,75.65,75.84,75.49,75.62,14500.0,71.8002,71.9805,71.6483,71.7717,14500.0
2013-12-16 13:00:00,75.55,75.64,75.47,75.56,27100.0,71.7053,71.7907,71.6293,71.7148,27100.0
2013-12-16 13:30:00,75.56,75.58,75.16,75.33,11500.0,71.7148,71.7337,71.3351,71.4965,11500.0
2013-12-16 14:00:00,75.36,75.74,75.29,75.54,19200.0,71.5249,71.8856,71.4585,71.6958,19200.0
2013-12-16 14:30:00,75.54,75.6,75.24,75.4,19400.0,71.6958,71.7527,71.411,71.5629,19400.0
2013-12-16 15:00:00,75.4,75.75,75.39,75.71,26700.0,71.5629,71.8951,71.5534,71.8571,26700.0
2013-12-16 15:30:00,75.7,75.89,75.5,75.77,85400.0,71.8476,72.028,71.6578,71.9141,85400.0
2013-12-17 09:30:00,75.76,76.51,75.21,75.24,6800.0,71.9046,72.6164,71.3826,71.411,6800.0
2013-12-17 10:00:00,75.23,75.67,75.2,75.63,10900.0,71.4015,71.8192,71.3731,71.7812,10900.0
2013-12-17 10:30:00,75.38,75.38,75.06,75.31,22100.0,71.5439,71.5439,71.2402,71.4775,22100.0
2013-12-17 11:00:00,75.25,75.32,75.2,75.2,2700.0,71.4205,71.487,71.3731,71.3731,2700.0
2013-12-17 11:30:00,75.29,75.79,75.27,75.75,8700.0,71.4585,71.933,71.4395,71.8951,8700.0
2013-12-17 12:00:00,75.79,75.79,75.64,75.75,4600.0,71.933,71.933,71.7907,71.8951,4600.0
2013-12-17 12:30:00,75.74,75.91,75.45,75.55,3000.0,71.8856,72.0469,71.6104,71.7053,3000.0
2013-12-17 13:00:00,75.78,76.01,75.71,75.82,5900.0,71.9236,72.1419,71.8571,71.9615,5900.0
2013-12-17 13:30:00,75.86,75.89,75.55,75.56,17700.0,71.9995,72.028,71.7053,71.7148,17700.0
2013-12-17 14:00:00,75.65,75.83,75.49,75.5,8500.0,71.8002,71.971,71.6483,71.6578,8500.0
2013-12-17 14:30:00,75.45,75.73,75.45,75.67,7000.0,71.6104,71.8761,71.6104,71.8192,7000.0
2013-12-17 15:00:00,75.66,76.16,75.61,75.72,23500.0,71.8097,72.2842,71.7622,71.8666,23500.0
2013-12-17 15:30:00,75.8,76.0,75.54,75.56,40400.0,71.9425,72.1324,71.6958,71.7148,40400.0
2013-12-18 09:30:00,75.51,76.09,74.82,75.27,7700.0,71.6673,72.2178,71.0124,71.4395,7700.0
2013-12-18 10:00:00,75.43,75.43,74.71,74.76,40700.0,71.5914,71.5914,70.908,70.9555,40700.0
2013-12-18 10:30:00,74.77,74.91,74.38,74.45,13300.0,70.965,71.0978,70.5948,70.6612,13300.0
2013-12-18 11:00:00,74.52,74.57,74.15,74.15,13000.0,70.7277,70.7751,70.3765,70.3765,13000.0
2013-12-18 11:30:00,74.17,74.43,74.17,74.36,6800.0,70.3955,70.6423,70.3955,70.5758,6800.0
2013-12-18 12:00:00,74.4,74.59,74.39,74.58,5300.0,70.6138,70.7941,70.6043,70.7846,5300.0
2013-12-18 12:30:00,74.81,74.81,74.39,74.61,5000.0,71.0029,71.0029,70.6043,70.8131,5000.0
2013-12-18 13:00:00,74.44,74.5,74.36,74.43,3400.0,70.6518,70.7087,70.5758,70.6423,3400.0
2013-12-18 13:30:00,74.47,74.97,74.45,74.93,6300.0,70.6802,71.1548,70.6612,71.1168,6300.0
2013-12-18 14:00:00,74.88,75.75,74.4,74.83,16900.0,71.0694,71.8951,70.6138,71.0219,16900.0
2013-12-18 14:30:00,74.94,75.41,74.93,75.33,11200.0,71.1263,71.5724,71.1168,71.4965,11200.0
2013-12-18 15:00:00,75.44,75.71,75.16,75.25,19200.0,71.6009,71.8571,71.3351,71.4205,19200.0
2013-12-18 15:30:00,75.37,75.81,75.24,75.56,45000.0,71.5344,71.952,71.411,71.7148,45000.0
2013-12-19 09:30:00,75.19,75.73,74.6,74.69,7000.0,71.3636,71.8761,70.8036,70.889,7000.0
2013-12-19 10:00:00,74.96,75.5,74.63,75.41,18900.0,71.1453,71.6578,70.8321,71.5724,18900.0
2013-12-19 10:30:00,75.53,75.94,75.09,75.94,23800.0,71.6863,72.0754,71.2687,72.0754,23800.0
2013-12-19 11:00:00,75.93,75.94,75.57,75.67,14000.0,72.0659,72.0754,71.7242,71.8192,14000.0
2013-12-19 11:30:00,75.68,75.68,75.38,75.62,8700.0,71.8286,71.8286,71.5439,71.7717,8700.0
2013-12-19 12:00:00,75.63,75.63,75.22,75.48,8900.0,71.7812,71.7812,71.3921,71.6388,8900.0
2013-12-19 12:30:00,75.48,75.6,75.23,75.35,11700.0,71.6388,71.7527,71.4015,71.5154,11700.0
2013-12-19 13:00:00,75.36,75.7,75.26,75.59,6400.0,71.5249,71.8476,71.43,71.7432,6400.0
2013-12-19 13:30:00,75.59,75.69,75.01,75.21,29000.0,71.7432,71.8381,71.1927,71.3826,29000.0
2013-12-19 14:00:00,75.19,75.34,75.14,75.21,13300.0,71.3636,71.5059,71.3161,71.3826,13300.0
2013-12-19 14:30:00,75.21,75.26,74.96,75.21,13200.0,71.3826,71.43,71.1453,71.3826,13200.0
2013-12-19 15:00:00,75.21,75.21,75.04,75.11,15300.0,71.3826,71.3826,71.2212,71.2877,15300.0
2013-12-19 15:30:00,75.15,75.15,74.8,74.86,38900.0,71.3256,71.3256,70.9934,71.0504,38900.0
2013-12-20 09:30:00,75.24,75.82,74.62,75.05,39700.0,71.411,71.9615,70.8226,71.2307,39700.0
2013-12-20 10:00:00,75.08,75.33,74.78,75.24,3500.0,71.2592,71.4965,70.9744,71.411,3500.0
2013-12-20 10:30:00,75.12,75.28,74.97,75.14,5300.0,71.2971,71.449,71.1548,71.3161,5300.0
2013-12-20 11:00:00,75.14,75.28,75.09,75.21,4600.0,71.3161,71.449,71.2687,71.3826,4600.0
2013-12-20 11:30:00,75.25,75.3,75.2,75.28,11600.0,71.4205,71.468,71.3731,71.449,11600.0
2013-12-20 12:00:00,75.3,75.61,74.97,75.07,18400.0,71.468,71.7622,71.1548,71.2497,18400.0
2013-12-20 12:30:00,75.07,75.18,74.94,74.98,7400.0,71.2497,71.3541,71.1263,71.1643,7400.0
2013-12-20 13:00:00,74.96,75.14,74.96,75.13,2400.0,71.1453,71.3161,71.1453,71.3066,2400.0
2013-12-20 13:30:00,75.13,75.2,75.03,75.2,7200.0,71.3066,71.3731,71.2117,71.3731,7200.0
2013-12-20 14:00:00,75.15,75.44,75.0,75.2,16500.0,71.3256,71.6009,71.1833,71.3731,16500.0
2013-12-20 14:30:00,75.21,75.41,74.58,74.91,28300.0,71.3826,71.5724,70.7846,71.0978,28300.0
2013-12-20 15:00:00,74.86,75.31,74.67,75.01,14900.0,71.0504,71.4775,70.87,71.1927,14900.0
2013-12-20 15:30:00,75.01,75.14,74.87,75.0,44500.0,71.1927,71.3161,71.0599,71.1833,44500.0
2013-12-23 09:30:00,74.93,75.3,74.7,75.12,6700.0,71.1168,71.468,70.8985,71.2971,6700.0
2013-12-23 10:00:00,75.28,75.5,74.93,75.11,19300.0,71.449,71.6578,71.1168,71.2877,19300.0
2013-12-23 10:30:00,75.27,75.5,75.23,75.5,8500.0,71.4395,71.6578,71.4015,71.6578,8500.0
2013-12-23 11:00:00,75.48,76.12,75.34,75.75,16600.0,71.6388,72.2463,71.5059,71.8951,16600.0
2013-12-23 11:30:00,75.74,75.95,75.74,75.9,13300.0,71.8856,72.0849,71.8856,72.0375,13300.0
2013-12-23 12:00:00,75.9,76.45,75.86,76.18,18800.0,72.0375,72.5595,71.9995,72.3032,18800.0
2013-12-23 12:30:00,76.28,76.65,76.27,76.62,6300.0,72.3981,72.7493,72.3886,72.7208,6300.0
2013-12-23 13:00:00,76.56,76.66,76.43,76.66,7300.0,72.6639,72.7588,72.5405,72.7588,7300.0
2013-12-23 13:30:00,76.67,76.93,76.58,76.76,8600.0,72.7683,73.015,72.6828,72.8537,8600.0
2013-12-23 14:00:00,76.96,76.98,76.67,76.85,8600.0,73.0435,73.0625,72.7683,72.9391,8600.0
2013-12-23 14:30:00,76.88,77.36,76.8,77.2,16500.0,72.9676,73.4232,72.8917,73.2713,16500.0
2013-12-23 15:00:00,77.21,77.34,77.12,77.32,13400.0,73.2808,73.4042,73.1954,73.3852,13400.0
2013-12-23 15:30:00,77.26,78.01,77.23,77.7,59500.0,73.3282,74.0401,73.2998,73.7458,59500.0
2013-12-24 09:30:00,77.69,78.45,77.5,78.41,22700.0,73.7364,74.4577,73.556,74.4197,22700.0
2013-12-24 10:00:00,78.35,78.45,77.64,77.9,7000.0,74.3628,74.4577,73.6889,73.9357,7000.0
2013-12-24 10:30:00,77.99,78.23,77.89,78.14,17100.0,74.0211,74.2489,73.9262,74.1635,17100.0
2013-12-24 11:00:00,77.97,78.24,77.86,78.13,7800.0,74.0021,74.2584,73.8977,74.154,7800.0
2013-12-24 11:30:00,78.1,78.25,77.99,78.17,7300.0,74.1255,74.2679,74.0211,74.1919,7300.0
2013-12-24 12:00:00,78.07,78.18,77.64,77.76,8600.0,74.097,74.2014,73.6889,73.8028,8600.0
2013-12-24 12:30:00,77.65,77.89,77.64,77.89,25000.0,73.6984,73.9262,73.6889,73.9262,25000.0
2013-12-26 09:30:00,78.01,79.12,78.01,78.98,37500.0,74.0401,75.0936,74.0401,74.9607,37500.0
2013-12-26 10:00:00,79.0,79.11,78.54,78.8,29900.0,74.9797,75.0841,74.5431,74.7899,29900.0
2013-12-26 10:30:00,78.78,78.78,78.11,78.36,13400.0,74.7709,74.7709,74.135,74.3723,13400.0
2013-12-26 11:00:00,78.31,78.53,78.08,78.2,20000.0,74.3248,74.5336,74.1065,74.2204,20000.0
2013-12-26 11:30:00,78.36,78.36,77.98,77.98,8300.0,74.3723,74.3723,74.0116,74.0116,8300.0
2013-12-26 12:00:00,78.13,78.15,77.8,77.95,13000.0,74.154,74.1729,73.8408,73.9831,13000.0
2013-12-26 12:30:00,77.95,78.23,77.76,78.23,9900.0,73.9831,74.2489,73.8028,74.2489,9900.0
2013-12-26 13:00:00,78.28,78.37,78.01,78.21,23000.0,74.2963,74.3818,74.0401,74.2299,23000.0
2013-12-26 13:30:00,78.31,78.44,77.96,78.38,10000.0,74.3248,74.4482,73.9926,74.3912,10000.0
2013-12-26 14:00:00,78.37,78.64,78.2,78.3,13100.0,74.3818,74.638,74.2204,74.3153,13100.0
2013-12-26 14:30:00,78.38,78.5,78.07,78.25,13000.0,74.3912,74.5051,74.097,74.2679,13000.0
2013-12-26 15:00:00,78.23,78.39,77.62,77.88,24500.0,74.2489,74.4007,73.6699,73.9167,24500.0
2013-12-26 15:30:00,77.99,78.38,77.93,78.16,39000.0,74.0211,74.3912,73.9641,74.1824,39000.0
2013-12-27 09:30:00,77.8,77.98,77.14,77.65,22100.0,73.8408,74.0116,73.2143,73.6984,22100.0
2013-12-27 10:00:00,77.82,77.98,77.08,77.21,10600.0,73.8597,74.0116,73.1574,73.2808,10600.0
2013-12-27 10:30:00,77.33,77.62,77.23,77.51,3300.0,73.3947,73.6699,73.2998,73.5655,3300.0
2013-12-27 11:00:00,77.5,77.66,76.62,77.07,15200.0,73.556,73.7079,72.7208,73.1479,15200.0
2013-12-27 11:30:00,77.06,77.07,76.6,76.96,11500.0,73.1384,73.1479,72.7018,73.0435,11500.0
2013-12-27 12:00:00,76.99,77.31,76.97,77.02,14300.0,73.072,73.3757,73.053,73.1005,14300.0
2013-12-27 12:30:00,77.01,77.21,76.97,77.21,9300.0,73.091,73.2808,73.053,73.2808,9300.0
2013-12-27 13:00:00,77.19,77.72,77.0,77.65,12100.0,73.2618,73.7648,73.0815,73.6984,12100.0
2013-12-27 13:30:00,77.54,77.73,77.33,77.58,10600.0,73.594,73.7743,73.3947,73.632,10600.0
2013-12-27 14:00:00,77.51,77.85,77.5,77.62,5600.0,73.5655,73.8882,73.556,73.6699,5600.0
2013-12-27 14:30:00,77.84,77.84,77.27,77.43,6500.0,73.8787,73.8787,73.3377,73.4896,6500.0
2013-12-27 15:00:00,77.44,77.5,77.04,77.42,16100.0,73.4991,73.556,73.1194,73.4801,16100.0
2013-12-27 15:30:00,77.37,77.54,77.04,77.12,28300.0,73.4326,73.594,73.1194,73.1954,28300.0
2013-12-30 09:30:00,77.13,77.76,76.84,77.11,8100.0,73.2049,73.8028,72.9296,73.1859,8100.0
2013-12-30 10:00:00,77.09,77.16,76.69,77.06,39800.0,73.1669,73.2333,72.7872,73.1384,39800.0
2013-12-30 10:30:00,77.07,77.07,76.38,77.07,13000.0,73.1479,73.1479,72.493,73.1479,13000.0
2013-12-30 11:00:00,77.06,77.3,76.99,77.22,3500.0,73.1384,73.3662,73.072,73.2903,3500.0
2013-12-30 11:30:00,77.11,77.27,77.11,77.22,4400.0,73.1859,73.3377,73.1859,73.2903,4400.0
2013-12-30 12:00:00,77.22,77.34,77.15,77.15,3100.0,73.2903,73.4042,73.2238,73.2238,3100.0
2013-12-30 12:30:00,77.16,77.35,77.16,77.26,3500.0,73.2333,73.4137,73.2333,73.3282,3500.0
2013-12-30 13:00:00,77.28,77.51,77.27,77.32,5200.0,73.3472,73.5655,73.3377,73.3852,5200.0
2013-12-30 13:30:00,77.48,77.5,77.31,77.43,3200.0,73.537,73.556,73.3757,73.4896,3200.0
2013-12-30 14:00:00,77.43,77.51,77.32,77.36,4300.0,73.4896,73.5655,73.3852,73.4232,4300.0
2013-12-30 14:30:00,77.41,77.61,77.4,77.61,5400.0,73.4706,73.6604,73.4611,73.6604,5400.0
2013-12-30 15:00:00,77.64,77.65,77.32,77.4,12000.0,73.6889,73.6984,73.3852,73.4611,12000.0
2013-12-30 15:30:00,77.35,77.44,77.1,77.28,35200.0,73.4137,73.4991,73.1764,73.3472,35200.0
2013-12-31 09:30:00,77.44,77.77,76.99,77.12,8700.0,73.4991,73.8123,73.072,73.1954,8700.0
2013-12-31 10:00:00,77.11,77.22,76.99,77.06,9300.0,73.1859,73.2903,73.072,73.1384,9300.0
2013-12-31 10:30:00,77.04,77.23,76.99,77.04,11200.0,73.1194,73.2998,73.072,73.1194,11200.0
2013-12-31 11:00:00,76.99,77.07,76.88,76.95,14600.0,73.072,73.1479,72.9676,73.034,14600.0
2013-12-31 11:30:00,77.0,77.0,76.67,76.69,11700.0,73.0815,73.0815,72.7683,72.7872,11700.0
2013-12-31 12:00:00,76.69,76.98,76.55,76.69,11000.0,72.7872,73.0625,72.6544,72.7872,11000.0
2013-12-31 12:30:00,76.71,76.77,76.57,76.77,9500.0,72.8062,72.8632,72.6734,72.8632,9500.0
2013-12-31 13:00:00,76.77,76.95,76.57,76.89,6800.0,72.8632,73.034,72.6734,72.9771,6800.0
2013-12-31 13:30:00,76.89,77.14,76.79,76.96,9100.0,72.9771,73.2143,72.8822,73.0435,9100.0
2013-12-31 14:00:00,76.96,77.09,76.78,76.88,8900.0,73.0435,73.1669,72.8727,72.9676,8900.0
2013-12-31 14:30:00,76.87,76.9,76.75,76.8,11400.0,72.9581,72.9866,72.8442,72.8917,11400.0
2013-12-31 15:00:00,76.86,77.02,76.8,76.92,14500.0,72.9486,73.1005,72.8917,73.0055,14500.0
2013-12-31 15:30:00,76.91,77.08,76.55,76.62,45100.0,72.9961,73.1574,72.6544,72.7208,45100.0
2014-01-02 09:30:00,76.88,76.88,75.65,76.01,24600.0,72.9676,72.9676,71.8002,72.1419,24600.0
2014-01-02 10:00:00,76.06,76.11,75.19,75.19,33000.0,72.1893,72.2368,71.3636,71.3636,33000.0
2014-01-02 10:30:00,75.21,75.4,75.03,75.03,21200.0,71.3826,71.5629,71.2117,71.2117,21200.0
2014-01-02 11:00:00,75.1,75.55,75.02,75.26,19100.0,71.2782,71.7053,71.2022,71.43,19100.0
2014-01-02 11:30:00,75.08,75.08,75.02,75.03,31700.0,71.2592,71.2592,71.2022,71.2117,31700.0
2014-01-02 12:00:00,75.05,75.08,75.02,75.03,35600.0,71.2307,71.2592,71.2022,71.2117,35600.0
2014-01-02 12:30:00,75.03,75.49,74.85,75.27,27000.0,71.2117,71.6483,71.0409,71.4395,27000.0
2014-01-02 13:00:00,75.35,75.41,74.58,74.58,14900.0,71.5154,71.5724,70.7846,70.7846,14900.0
2014-01-02 13:30:00,74.79,74.79,74.29,74.33,27600.0,70.9839,70.9839,70.5094,70.5473,27600.0
2014-01-02 14:00:00,74.3,74.97,74.17,74.17,20000.0,70.5189,71.1548,70.3955,70.3955,20000.0
2014-01-02 14:30:00,74.36,74.42,74.17,74.34,26300.0,70.5758,70.6328,70.3955,70.5568,26300.0
2014-01-02 15:00:00,74.35,74.71,74.21,74.57,27700.0,70.5663,70.908,70.4335,70.7751,27700.0
2014-01-02 15:30:00,74.58,74.88,74.44,74.73,136500.0,70.7846,71.0694,70.6518,70.927,136500.0
2014-01-03 09:30:00,74.91,75.4,74.64,75.12,24600.0,71.0978,71.5629,70.8416,71.2971,24600.0
2014-01-03 10:00:00,75.1,75.89,75.1,75.73,21500.0,71.2782,72.028,71.2782,71.8761,21500.0
2014-01-03 10:30:00,75.71,76.01,75.52,76.01,20600.0,71.8571,72.1419,71.6768,72.1419,20600.0
2014-01-03 11:00:00,76.0,76.15,75.8,75.8,12700.0,72.1324,72.2747,71.9425,71.9425,12700.0
2014-01-03 11:30:00,75.91,76.15,75.8,76.04,30100.0,72.0469,72.2747,71.9425,72.1703,30100.0
2014-01-03 12:00:00,76.09,76.17,75.98,75.98,26300.0,72.2178,72.2937,72.1134,72.1134,26300.0
2014-01-03 12:30:00,75.95,76.22,75.91,76.07,11500.0,72.0849,72.3412,72.0469,72.1988,11500.0
2014-01-03 13:00:00,76.07,76.23,75.98,76.15,9200.0,72.1988,72.3507,72.1134,72.2747,9200.0
2014-01-03 13:30:00,76.1,76.89,76.09,76.74,15300.0,72.2273,72.9771,72.2178,72.8347,15300.0
2014-01-03 14:00:00,76.68,76.99,76.4,76.45,14900.0,72.7778,73.072,72.512,72.5595,14900.0
2014-01-03 14:30:00,76.41,76.57,76.32,76.4,17900.0,72.5215,72.6734,72.4361,72.512,17900.0
2014-01-03 15:00:00,76.45,76.98,76.34,76.87,17400.0,72.5595,73.0625,72.4551,72.9581,17400.0
2014-01-03 15:30:00,76.8,76.92,76.46,76.52,108100.0,72.8917,73.0055,72.569,72.6259,108100.0
2014-01-06 09:30:00,76.93,76.96,76.43,76.66,13800.0,73.015,73.0435,72.5405,72.7588,13800.0
2014-01-06 10:00:00,76.45,76.59,76.16,76.35,10200.0,72.5595,72.6923,72.2842,72.4646,10200.0
2014-01-06 10:30:00,76.37,76.48,76.17,76.17,3100.0,72.4835,72.5879,72.2937,72.2937,3100.0
2014-01-06 11:00:00,76.28,76.28,75.97,75.98,5600.0,72.3981,72.3981,72.1039,72.1134,5600.0
2014-01-06 11:30:00,76.13,76.13,75.96,76.1,12600.0,72.2557,72.2557,72.0944,72.2273,12600.0
2014-01-06 12:00:00,76.0,76.1,75.96,76.0,12900.0,72.1324,72.2273,72.0944,72.1324,12900.0
2014-01-06 12:30:00,75.96,76.05,75.92,76.0,8200.0,72.0944,72.1798,72.0564,72.1324,8200.0
2014-01-06 13:00:00,76.0,76.05,75.85,75.96,10500.0,72.1324,72.1798,71.99,72.0944,10500.0
2014-01-06 13:30:00,75.88,76.1,75.87,76.02,16800.0,72.0185,72.2273,72.009,72.1513,16800.0
2014-01-06 14:00:00,76.04,76.08,75.75,75.75,9000.0,72.1703,72.2083,71.8951,71.8951,9000.0
2014-01-06 14:30:00,75.73,75.73,75.35,75.6,22100.0,71.8761,71.8761,71.5154,71.7527,22100.0
2014-01-06 15:00:00,75.58,75.58,75.25,75.37,10100.0,71.7337,71.7337,71.4205,71.5344,10100.0
2014-01-06 15:30:00,75.37,75.45,74.73,74.75,52800.0,71.5344,71.6104,70.927,70.946,52800.0
2014-01-07 09:30:00,75.11,75.86,74.8,75.82,15900.0,71.2877,71.9995,70.9934,71.9615,15900.0
2014-01-07 10:00:00,75.95,76.16,75.43,75.75,12300.0,72.0849,72.2842,71.5914,71.8951,12300.0
2014-01-07 10:30:00,75.85,76.04,75.75,75.93,20900.0,71.99,72.1703,71.8951,72.0659,20900.0
2014-01-07 11:00:00,75.83,75.93,75.21,75.54,15100.0,71.971,72.0659,71.3826,71.6958,15100.0
2014-01-07 11:30:00,75.54,75.6,75.35,75.56,9400.0,71.6958,71.7527,71.5154,71.7148,9400.0
2014-01-07 12:00:00,75.58,75.58,75.33,75.53,4700.0,71.7337,71.7337,71.4965,71.6863,4700.0
2014-01-07 12:30:00,75.55,75.63,75.45,75.46,5700.0,71.7053,71.7812,71.6104,71.6198,5700.0
2014-01-07 13:00:00,75.47,75.63,75.33,75.48,5400.0,71.6293,71.7812,71.4965,71.6388,5400.0
2014-01-07 13:30:00,75.56,75.61,75.34,75.36,11200.0,71.7148,71.7622,71.5059,71.5249,11200.0
2014-01-07 14:00:00,75.37,75.45,75.33,75.45,14200.0,71.5344,71.6104,71.4965,71.6104,14200.0
2014-01-07 14:30:00,75.45,75.93,75.35,75.6,19700.0,71.6104,72.0659,71.5154,71.7527,19700.0
2014-01-07 15:00:00,75.61,76.03,75.46,75.92,26700.0,71.7622,72.1608,71.6198,72.0564,26700.0
2014-01-07 15:30:00,75.91,76.05,75.55,75.81,46900.0,72.0469,72.1798,71.7053,71.952,46900.0
2014-01-08 09:30:00,75.76,76.22,75.37,75.43,7000.0,71.9046,72.3412,71.5344,71.5914,7000.0
2014-01-08 10:00:00,75.5,76.2,75.5,76.01,17600.0,71.6578,72.3222,71.6578,72.1419,17600.0
2014-01-08 10:30:00,75.96,76.01,75.52,75.83,12100.0,72.0944,72.1419,71.6768,71.971,12100.0
2014-01-08 11:00:00,75.88,75.88,75.41,75.41,8900.0,72.0185,72.0185,71.5724,71.5724,8900.0
2014-01-08 11:30:00,75.43,75.95,75.37,75.8,8200.0,71.5914,72.0849,71.5344,71.9425,8200.0
2014-01-08 12:00:00,75.8,75.91,75.62,75.65,17200.0,71.9425,72.0469,71.7717,71.8002,17200.0
2014-01-08 12:30:00,75.62,75.67,75.05,75.06,16500.0,71.7717,71.8192,71.2307,71.2402,16500.0
2014-01-08 13:00:00,75.06,75.59,75.06,75.41,10800.0,71.2402,71.7432,71.2402,71.5724,10800.0
2014-01-08 13:30:00,75.14,75.46,75.0,75.46,10900.0,71.3161,71.6198,71.1833,71.6198,10900.0
2014-01-08 14:00:00,75.33,75.57,75.11,75.54,12000.0,71.4965,71.7242,71.2877,71.6958,12000.0
2014-01-08 14:30:00,75.51,75.78,75.51,75.78,11400.0,71.6673,71.9236,71.6673,71.9236,11400.0
2014-01-08 15:00:00,75.78,75.8,75.55,75.56,15800.0,71.9236,71.9425,71.7053,71.7148,15800.0
2014-01-08 15:30:00,75.55,76.09,75.55,75.64,41800.0,71.7053,72.2178,71.7053,71.7907,41800.0
2014-01-09 09:30:00,76.17,76.96,75.61,76.74,17700.0,72.2937,73.0435,71.7622,72.8347,17700.0
2014-01-09 10:00:00,76.74,77.2,76.44,76.48,34600.0,72.8347,73.2713,72.55,72.5879,34600.0
2014-01-09 10:30:00,76.45,76.79,76.44,76.6,8100.0,72.5595,72.8822,72.55,72.7018,8100.0
2014-01-09 11:00:00,76.45,76.93,76.32,76.32,15500.0,72.5595,73.015,72.4361,72.4361,15500.0
2014-01-09 11:30:00,76.52,76.81,76.43,76.61,8800.0,72.6259,72.9011,72.5405,72.7113,8800.0
2014-01-09 12:00:00,76.61,76.79,76.5,76.5,6800.0,72.7113,72.8822,72.6069,72.6069,6800.0
2014-01-09 12:30:00,76.53,76.86,76.53,76.79,8900.0,72.6354,72.9486,72.6354,72.8822,8900.0
2014-01-09 13:00:00,76.8,76.82,76.7,76.78,4800.0,72.8917,72.9106,72.7967,72.8727,4800.0
2014-01-09 13:30:00,76.79,76.85,76.73,76.76,6300.0,72.8822,72.9391,72.8252,72.8537,6300.0
2014-01-09 14:00:00,76.72,76.8,76.51,76.67,12200.0,72.8157,72.8917,72.6164,72.7683,12200.0
2014-01-09 14:30:00,76.65,76.8,76.5,76.64,18600.0,72.7493,72.8917,72.6069,72.7398,18600.0
2014-01-09 15:00:00,76.67,77.29,76.64,76.89,19600.0,72.7683,73.3567,72.7398,72.9771,19600.0
2014-01-09 15:30:00,76.9,77.89,76.88,77.84,89400.0,72.9866,73.9262,72.9676,73.8787,89400.0
2014-01-10 09:30:00,77.74,78.65,77.48,77.98,21000.0,73.7838,74.6475,73.537,74.0116,21000.0
2014-01-10 10:00:00,77.98,78.09,77.6,77.9,6300.0,74.0116,74.116,73.6509,73.9357,6300.0
2014-01-10 10:30:00,78.08,78.16,77.77,77.77,6800.0,74.1065,74.1824,73.8123,73.8123,6800.0
2014-01-10 11:00:00,77.86,78.0,77.44,77.52,10200.0,73.8977,74.0306,73.4991,73.575,10200.0
2014-01-10 11:30:00,77.53,77.56,77.09,77.09,14200.0,73.5845,73.613,73.1669,73.1669,14200.0
2014-01-10 12:00:00,77.1,77.31,76.94,77.16,19900.0,73.1764,73.3757,73.0245,73.2333,19900.0
2014-01-10 12:30:00,77.16,77.47,77.08,77.25,17600.0,73.2333,73.5276,73.1574,73.3188,17600.0
2014-01-10 13:00:00,77.31,77.35,77.19,77.21,8100.0,73.3757,73.4137,73.2618,73.2808,8100.0
2014-01-10 13:30:00,77.21,77.45,77.14,77.14,17400.0,73.2808,73.5086,73.2143,73.2143,17400.0
2014-01-10 14:00:00,77.25,77.28,77.12,77.23,21900.0,73.3188,73.3472,73.1954,73.2998,21900.0
2014-01-10 14:30:00,77.23,77.4,77.2,77.37,11500.0,73.2998,73.4611,73.2713,73.4326,11500.0
2014-01-10 15:00:00,77.37,77.86,77.33,77.84,15000.0,73.4326,73.8977,73.3947,73.8787,15000.0
2014-01-10 15:30:00,77.84,78.34,77.78,78.1,63900.0,73.8787,74.3533,73.8218,74.1255,63900.0
2014-01-13 09:30:00,77.9,78.31,77.54,78.31,2100.0,73.9357,74.3248,73.594,74.3248,2100.0
2014-01-13 10:00:00,78.2,78.26,78.04,78.25,4600.0,74.2204,74.2774,74.0685,74.2679,4600.0
2014-01-13 10:30:00,78.27,78.99,78.23,78.88,95000.0,74.2868,74.9702,74.2489,74.8658,95000.0
2014-01-13 11:00:00,78.91,79.03,78.35,78.37,8500.0,74.8943,75.0082,74.3628,74.3818,8500.0
2014-01-13 11:30:00,78.48,78.5,78.21,78.32,11000.0,74.4862,74.5051,74.2299,74.3343,11000.0
2014-01-13 12:00:00,78.32,78.64,78.24,78.64,32700.0,74.3343,74.638,74.2584,74.638,32700.0
2014-01-13 12:30:00,78.6,78.65,78.19,78.19,12300.0,74.6,74.6475,74.2109,74.2109,12300.0
2014-01-13 13:00:00,78.03,78.24,77.91,78.24,3900.0,74.0591,74.2584,73.9452,74.2584,3900.0
2014-01-13 13:30:00,78.16,78.23,78.0,78.11,4800.0,74.1824,74.2489,74.0306,74.135,4800.0
2014-01-13 14:00:00,78.15,78.21,77.88,78.18,18500.0,74.1729,74.2299,73.9167,74.2014,18500.0
2014-01-13 14:30:00,78.25,78.25,77.95,78.22,5700.0,74.2679,74.2679,73.9831,74.2394,5700.0
2014-01-13 15:00:00,78.09,78.09,77.26,77.49,15700.0,74.116,74.116,73.3282,73.5465,15700.0
2014-01-13 15:30:00,77.46,77.67,77.25,77.45,33700.0,73.5181,73.7174,73.3188,73.5086,33700.0
2014-01-14 09:30:00,77.68,77.68,77.11,77.2,5300.0,73.7269,73.7269,73.1859,73.2713,5300.0
2014-01-14 10:00:00,77.22,77.34,77.12,77.25,5700.0,73.2903,73.4042,73.1954,73.3188,5700.0
2014-01-14 10:30:00,77.34,77.41,77.1,77.36,5300.0,73.4042,73.4706,73.1764,73.4232,5300.0
2014-01-14 11:00:00,77.33,77.37,76.95,77.0,16100.0,73.3947,73.4326,73.034,73.0815,16100.0
2014-01-14 11:30:00,77.0,77.16,76.96,77.0,16900.0,73.0815,73.2333,73.0435,73.0815,16900.0
2014-01-14 12:00:00,77.0,77.05,76.95,76.97,6400.0,73.0815,73.1289,73.034,73.053,6400.0
2014-01-14 12:30:00,76.99,77.13,76.99,77.02,2500.0,73.072,73.2049,73.072,73.1005,2500.0
2014-01-14 13:00:00,77.02,77.11,76.92,76.95,6800.0,73.1005,73.1859,73.0055,73.034,6800.0
2014-01-14 13:30:00,76.91,77.11,76.82,76.99,2300.0,72.9961,73.1859,72.9106,73.072,2300.0
2014-01-14 14:00:00,77.17,77.17,76.91,76.98,3800.0,73.2428,73.2428,72.9961,73.0625,3800.0
2014-01-14 14:30:00,77.07,77.13,76.92,76.98,2800.0,73.1479,73.2049,73.0055,73.0625,2800.0
2014-01-14 15:00:00,76.99,77.47,76.99,77.45,10100.0,73.072,73.5276,73.072,73.5086,10100.0
2014-01-14 15:30:00,77.31,77.79,77.31,77.55,38300.0,73.3757,73.8313,73.3757,73.6035,38300.0
2014-01-15 09:30:00,77.5,77.81,77.5,77.7,1500.0,73.556,73.8503,73.556,73.7458,1500.0
2014-01-15 10:00:00,77.7,77.97,77.56,77.66,14800.0,73.7458,74.0021,73.613,73.7079,14800.0
2014-01-15 10:30:00,77.96,77.99,77.75,77.82,4000.0,73.9926,74.0211,73.7933,73.8597,4000.0
2014-01-15 11:00:00,77.78,78.29,77.78,78.09,2600.0,73.8218,74.3058,73.8218,74.116,2600.0
2014-01-15 11:30:00,77.95,78.09,77.79,78.0,10800.0,73.9831,74.116,73.8313,74.0306,10800.0
2014-01-15 12:00:00,77.92,78.03,77.76,77.82,5900.0,73.9547,74.0591,73.8028,73.8597,5900.0
2014-01-15 12:30:00,77.93,78.0,77.76,77.92,3600.0,73.9641,74.0306,73.8028,73.9547,3600.0
2014-01-15 13:00:00,77.95,78.03,77.84,77.91,2800.0,73.9831,74.0591,73.8787,73.9452,2800.0
2014-01-15 13:30:00,77.94,78.17,77.76,78.16,8300.0,73.9736,74.1919,73.8028,74.1824,8300.0
2014-01-15 14:00:00,78.15,78.47,77.95,78.41,4400.0,74.1729,74.4767,73.9831,74.4197,4400.0
2014-01-15 14:30:00,78.27,78.57,78.06,78.45,4400.0,74.2868,74.5716,74.0875,74.4577,4400.0
2014-01-15 15:00:00,78.75,78.75,78.39,78.63,63500.0,74.7424,74.7424,74.4007,74.6285,63500.0
2014-01-15 15:30:00,78.57,79.1,78.55,78.86,58300.0,74.5716,75.0746,74.5526,74.8468,58300.0
2014-01-16 09:30:00,78.57,79.75,78.57,79.7,4400.0,74.5716,75.6915,74.5716,75.6441,4400.0
2014-01-16 10:00:00,79.64,79.81,79.19,79.3,30200.0,75.5871,75.7485,75.16,75.2644,30200.0
2014-01-16 10:30:00,79.31,79.52,78.96,78.97,13400.0,75.2739,75.4732,74.9417,74.9512,13400.0
2014-01-16 11:00:00,78.85,79.1,78.6,79.09,5100.0,74.8373,75.0746,74.6,75.0651,5100.0
2014-01-16 11:30:00,79.06,79.34,79.0,79.22,11200.0,75.0366,75.3024,74.9797,75.1885,11200.0
2014-01-16 12:00:00,79.13,79.13,78.78,78.87,5900.0,75.1031,75.1031,74.7709,74.8563,5900.0
2014-01-16 12:30:00,79.0,79.07,78.7,78.71,1300.0,74.9797,75.0461,74.695,74.7045,1300.0
2014-01-16 13:00:00,78.7,78.86,78.55,78.71,7900.0,74.695,74.8468,74.5526,74.7045,7900.0
2014-01-16 13:30:00,78.7,78.91,78.44,78.82,12300.0,74.695,74.8943,74.4482,74.8089,12300.0
2014-01-16 14:00:00,78.81,79.05,78.65,78.86,3600.0,74.7994,75.0271,74.6475,74.8468,3600.0
2014-01-16 14:30:00,78.83,78.96,78.64,78.67,20700.0,74.8183,74.9417,74.638,74.6665,20700.0
2014-01-16 15:00:00,78.68,78.76,78.53,78.76,5800.0,74.676,74.7519,74.5336,74.7519,5800.0
2014-01-16 15:30:00,78.72,79.05,78.6,78.93,19100.0,74.7139,75.0271,74.6,74.9133,19100.0
2014-01-17 09:30:00,78.76,79.36,78.76,79.12,3400.0,74.7519,75.3214,74.7519,75.0936,3400.0
2014-01-17 10:00:00,78.86,78.98,78.69,78.82,2700.0,74.8468,74.9607,74.6855,74.8089,2700.0
2014-01-17 10:30:00,78.82,78.82,78.5,78.67,15100.0,74.8089,74.8089,74.5051,74.6665,15100.0
2014-01-17 11:00:00,78.63,79.01,78.52,78.93,17700.0,74.6285,74.9892,74.5241,74.9133,17700.0
2014-01-17 11:30:00,78.84,79.05,78.78,78.84,15400.0,74.8278,75.0271,74.7709,74.8278,15400.0
2014-01-17 12:00:00,78.84,79.05,78.75,78.93,7100.0,74.8278,75.0271,74.7424,74.9133,7100.0
2014-01-17 12:30:00,78.93,78.93,78.75,78.88,4200.0,74.9133,74.9133,74.7424,74.8658,4200.0
2014-01-17 13:00:00,78.87,79.14,78.77,78.77,22700.0,74.8563,75.1126,74.7614,74.7614,22700.0
2014-01-17 13:30:00,78.92,78.92,78.52,78.69,8700.0,74.9038,74.9038,74.5241,74.6855,8700.0
2014-01-17 14:00:00,78.8,79.02,78.59,79.02,8300.0,74.7899,74.9987,74.5906,74.9987,8300.0
2014-01-17 14:30:00,78.9,79.03,78.66,78.66,6200.0,74.8848,75.0082,74.657,74.657,6200.0
2014-01-17 15:00:00,78.61,78.74,78.39,78.56,10400.0,74.6095,74.7329,74.4007,74.5621,10400.0
2014-01-17 15:30:00,78.6,78.76,78.44,78.57,22000.0,74.6,74.7519,74.4482,74.5716,22000.0
2014-01-21 09:30:00,79.26,79.83,78.49,78.62,12800.0,75.2265,75.7675,74.4956,74.619,12800.0
2014-01-21 10:00:00,78.51,78.64,78.39,78.43,1800.0,74.5146,74.638,74.4007,74.4387,1800.0
2014-01-21 10:30:00,78.5,78.5,78.44,78.44,1500.0,74.5051,74.5051,74.4482,74.4482,1500.0
2014-01-21 11:00:00,78.52,78.55,78.37,78.37,3600.0,74.5241,74.5526,74.3818,74.3818,3600.0
2014-01-21 11:30:00,78.37,78.4,78.28,78.34,1800.0,74.3818,74.4102,74.2963,74.3533,1800.0
2014-01-21 12:00:00,78.29,78.33,78.2,78.33,1400.0,74.3058,74.3438,74.2204,74.3438,1400.0
2014-01-21 12:30:00,78.34,78.34,78.21,78.21,400.0,74.3533,74.3533,74.2299,74.2299,400.0
2014-01-21 13:00:00,78.3,78.4,78.23,78.4,4200.0,74.3153,74.4102,74.2489,74.4102,4200.0
2014-01-21 13:30:00,78.43,79.02,78.43,78.84,6700.0,74.4387,74.9987,74.4387,74.8278,6700.0
2014-01-21 14:00:00,78.86,78.86,78.61,78.62,5600.0,74.8468,74.8468,74.6095,74.619,5600.0
2014-01-21 14:30:00,78.63,78.66,78.39,78.39,1800.0,74.6285,74.657,74.4007,74.4007,1800.0
2014-01-21 15:00:00,78.42,78.96,78.42,78.58,2800.0,74.4292,74.9417,74.4292,74.5811,2800.0
2014-01-21 15:30:00,78.38,78.7,78.27,78.58,8000.0,74.3912,74.695,74.2868,74.5811,8000.0
2014-01-22 09:30:00,78.79,79.39,78.45,78.49,3100.0,74.7804,75.3498,74.4577,74.4956,3100.0
2014-01-22 10:00:00,78.41,78.66,78.37,78.37,7100.0,74.4197,74.657,74.3818,74.3818,7100.0
2014-01-22 10:30:00,78.37,78.53,78.25,78.42,3500.0,74.3818,74.5336,74.2679,74.4292,3500.0
2014-01-22 11:00:00,78.43,78.6,78.33,78.45,3400.0,74.4387,74.6,74.3438,74.4577,3400.0
2014-01-22 11:30:00,78.45,78.62,78.33,78.6,52800.0,74.4577,74.619,74.3438,74.6,52800.0
2014-01-22 12:00:00,78.64,78.73,78.54,78.62,7500.0,74.638,74.7234,74.5431,74.619,7500.0
2014-01-22 12:30:00,78.65,78.71,78.6,78.7,2700.0,74.6475,74.7045,74.6,74.695,2700.0
2014-01-22 13:00:00,78.67,78.75,78.6,78.61,4900.0,74.6665,74.7424,74.6,74.6095,4900.0
2014-01-22 13:30:00,78.69,78.75,78.69,78.71,5400.0,74.6855,74.7424,74.6855,74.7045,5400.0
2014-01-22 14:00:00,78.75,78.83,78.71,78.8,9000.0,74.7424,74.8183,74.7045,74.7899,9000.0
2014-01-22 14:30:00,78.78,78.96,78.63,78.82,3400.0,74.7709,74.9417,74.6285,74.8089,3400.0
2014-01-22 15:00:00,78.91,78.91,78.75,78.87,3400.0,74.8943,74.8943,74.7424,74.8563,3400.0
2014-01-22 15:30:00,78.83,78.85,78.69,78.83,24300.0,74.8183,74.8373,74.6855,74.8183,24300.0
2014-01-23 09:30:00,78.85,78.89,78.42,78.42,2300.0,74.8373,74.8753,74.4292,74.4292,2300.0
2014-01-23 10:00:00,78.29,78.29,77.7,77.7,4300.0,74.3058,74.3058,73.7458,73.7458,4300.0
2014-01-23 10:30:00,77.83,78.34,77.77,78.34,7500.0,73.8692,74.3533,73.8123,74.3533,7500.0
2014-01-23 11:00:00,78.3,78.3,78.15,78.27,1300.0,74.3153,74.3153,74.1729,74.2868,1300.0
2014-01-23 11:30:00,78.36,78.36,78.1,78.17,1600.0,74.3723,74.3723,74.1255,74.1919,1600.0
2014-01-23 12:00:00,78.3,78.88,78.3,78.71,20200.0,74.3153,74.8658,74.3153,74.7045,20200.0
2014-01-23 12:30:00,78.63,78.77,78.35,78.35,7700.0,74.6285,74.7614,74.3628,74.3628,7700.0
2014-01-23 13:00:00,78.24,78.32,78.14,78.14,1200.0,74.2584,74.3343,74.1635,74.1635,1200.0
2014-01-23 13:30:00,78.12,78.21,77.96,78.03,7100.0,74.1445,74.2299,73.9926,74.0591,7100.0
2014-01-23 14:00:00,78.05,78.29,77.74,78.29,40800.0,74.078,74.3058,73.7838,74.3058,40800.0
2014-01-23 14:30:00,78.14,78.2,77.8,77.99,5100.0,74.1635,74.2204,73.8408,74.0211,5100.0
2014-01-23 15:00:00,77.99,78.24,77.9,78.02,12900.0,74.0211,74.2584,73.9357,74.0496,12900.0
2014-01-23 15:30:00,77.98,78.12,77.79,77.91,50000.0,74.0116,74.1445,73.8313,73.9452,50000.0
2014-01-24 09:30:00,77.79,78.18,77.3,77.79,6600.0,73.8313,74.2014,73.3662,73.8313,6600.0
2014-01-24 10:00:00,77.79,77.99,77.73,77.91,4800.0,73.8313,74.0211,73.7743,73.9452,4800.0
2014-01-24 10:30:00,77.81,77.83,77.55,77.64,5900.0,73.8503,73.8692,73.6035,73.6889,5900.0
2014-01-24 11:00:00,77.64,77.7,76.77,76.97,13000.0,73.6889,73.7458,72.8632,73.053,13000.0
2014-01-24 11:30:00,76.86,77.18,76.76,76.9,12600.0,72.9486,73.2523,72.8537,72.9866,12600.0
2014-01-24 12:00:00,76.9,77.94,76.86,77.72,48900.0,72.9866,73.9736,72.9486,73.7648,48900.0
2014-01-24 12:30:00,77.56,77.66,77.34,77.49,4100.0,73.613,73.7079,73.4042,73.5465,4100.0
2014-01-24 13:00:00,77.53,77.64,77.46,77.5,3100.0,73.5845,73.6889,73.5181,73.556,3100.0
2014-01-24 13:30:00,77.56,77.94,77.48,77.93,6700.0,73.613,73.9736,73.537,73.9641,6700.0
2014-01-24 14:00:00,77.76,78.31,77.7,78.15,4900.0,73.8028,74.3248,73.7458,74.1729,4900.0
2014-01-24 14:30:00,78.2,78.26,78.04,78.25,8000.0,74.2204,74.2774,74.0685,74.2679,8000.0
2014-01-24 15:00:00,78.16,78.29,78.0,78.2,9100.0,74.1824,74.3058,74.0306,74.2204,9100.0
2014-01-24 15:30:00,78.28,78.28,77.75,77.81,21900.0,74.2963,74.2963,73.7933,73.8503,21900.0
2014-01-27 09:30:00,78.02,78.42,77.88,77.95,9100.0,74.0496,74.4292,73.9167,73.9831,9100.0
2014-01-27 10:00:00,78.05,78.22,77.55,77.55,11000.0,74.078,74.2394,73.6035,73.6035,11000.0
2014-01-27 10:30:00,77.55,77.81,77.5,77.75,4800.0,73.6035,73.8503,73.556,73.7933,4800.0
2014-01-27 11:00:00,77.87,77.88,77.58,77.6,12000.0,73.9072,73.9167,73.632,73.6509,12000.0
2014-01-27 11:30:00,77.6,77.77,77.35,77.37,4500.0,73.6509,73.8123,73.4137,73.4326,4500.0
2014-01-27 12:00:00,77.36,77.36,77.0,77.3,4600.0,73.4232,73.4232,73.0815,73.3662,4600.0
2014-01-27 12:30:00,77.09,77.5,77.0,77.02,10200.0,73.1669,73.556,73.0815,73.1005,10200.0
2014-01-27 13:00:00,77.15,77.61,77.05,77.31,9500.0,73.2238,73.6604,73.1289,73.3757,9500.0
2014-01-27 13:30:00,77.56,77.65,77.35,77.6,5000.0,73.613,73.6984,73.4137,73.6509,5000.0
2014-01-27 14:00:00,77.59,77.7,77.23,77.29,11300.0,73.6414,73.7458,73.2998,73.3567,11300.0
2014-01-27 14:30:00,77.35,77.71,77.35,77.46,16100.0,73.4137,73.7553,73.4137,73.5181,16100.0
2014-01-27 15:00:00,77.42,77.55,77.16,77.27,16800.0,73.4801,73.6035,73.2333,73.3377,16800.0
2014-01-27 15:30:00,77.28,77.5,76.5,76.5,45500.0,73.3472,73.556,72.6069,72.6069,45500.0
2014-01-28 09:30:00,76.55,76.86,76.01,76.38,11900.0,72.6544,72.9486,72.1419,72.493,11900.0
2014-01-28 10:00:00,76.51,77.44,76.51,76.77,12000.0,72.6164,73.4991,72.6164,72.8632,12000.0
2014-01-28 10:30:00,76.59,77.02,76.54,76.95,6600.0,72.6923,73.1005,72.6449,73.034,6600.0
2014-01-28 11:00:00,76.92,77.08,76.91,77.0,14700.0,73.0055,73.1574,72.9961,73.0815,14700.0
2014-01-28 11:30:00,76.98,77.07,76.93,77.07,11300.0,73.0625,73.1479,73.015,73.1479,11300.0
2014-01-28 12:00:00,77.0,77.1,76.94,77.1,32700.0,73.0815,73.1764,73.0245,73.1764,32700.0
2014-01-28 12:30:00,77.16,77.35,77.16,77.17,4100.0,73.2333,73.4137,73.2333,73.2428,4100.0
2014-01-28 13:00:00,77.27,77.32,77.15,77.19,4300.0,73.3377,73.3852,73.2238,73.2618,4300.0
2014-01-28 13:30:00,77.2,77.71,77.15,77.37,5700.0,73.2713,73.7553,73.2238,73.4326,5700.0
2014-01-28 14:00:00,77.35,77.39,77.15,77.21,3200.0,73.4137,73.4516,73.2238,73.2808,3200.0
2014-01-28 14:30:00,77.18,77.7,77.17,77.59,13500.0,73.2523,73.7458,73.2428,73.6414,13500.0
2014-01-28 15:00:00,77.51,77.55,77.33,77.5,14100.0,73.5655,73.6035,73.3947,73.556,14100.0
2014-01-28 15:30:00,77.5,77.5,77.22,77.5,24500.0,73.556,73.556,73.2903,73.556,24500.0
2014-01-29 09:30:00,77.28,77.56,76.89,77.28,6500.0,73.3472,73.613,72.9771,73.3472,6500.0
2014-01-29 10:00:00,77.27,77.51,77.17,77.32,2700.0,73.3377,73.5655,73.2428,73.3852,2700.0
2014-01-29 10:30:00,77.27,77.56,77.23,77.36,5600.0,73.3377,73.613,73.2998,73.4232,5600.0
2014-01-29 11:00:00,77.39,77.46,77.19,77.29,11300.0,73.4516,73.5181,73.2618,73.3567,11300.0
2014-01-29 11:30:00,77.3,77.42,77.27,77.3,16300.0,73.3662,73.4801,73.3377,73.3662,16300.0
2014-01-29 12:00:00,77.3,77.38,77.27,77.3,10700.0,73.3662,73.4421,73.3377,73.3662,10700.0
2014-01-29 12:30:00,77.18,77.27,76.67,76.67,4200.0,73.2523,73.3377,72.7683,72.7683,4200.0
2014-01-29 13:00:00,76.7,77.15,76.68,76.99,8700.0,72.7967,73.2238,72.7778,73.072,8700.0
2014-01-29 13:30:00,76.99,77.18,76.89,77.07,2800.0,73.072,73.2523,72.9771,73.1479,2800.0
2014-01-29 14:00:00,77.17,77.24,76.84,77.08,6500.0,73.2428,73.3093,72.9296,73.1574,6500.0
2014-01-29 14:30:00,77.19,77.19,76.73,76.93,5000.0,73.2618,73.2618,72.8252,73.015,5000.0
2014-01-29 15:00:00,76.94,77.25,76.81,77.2,8300.0,73.0245,73.3188,72.9011,73.2713,8300.0
2014-01-29 15:30:00,77.15,77.39,77.07,77.21,18000.0,73.2238,73.4516,73.1479,73.2808,18000.0
2014-01-30 09:30:00,77.6,78.25,77.46,77.6,1900.0,73.6509,74.2679,73.5181,73.6509,1900.0
2014-01-30 10:00:00,77.39,78.06,77.11,78.06,5700.0,73.4516,74.0875,73.1859,74.0875,5700.0
2014-01-30 10:30:00,77.89,78.3,77.85,78.22,4000.0,73.9262,74.3153,73.8882,74.2394,4000.0
2014-01-30 11:00:00,78.3,78.31,77.91,78.14,6400.0,74.3153,74.3248,73.9452,74.1635,6400.0
2014-01-30 11:30:00,78.2,78.64,78.2,78.51,9000.0,74.2204,74.638,74.2204,74.5146,9000.0
2014-01-30 12:00:00,78.63,78.69,78.53,78.6,6000.0,74.6285,74.6855,74.5336,74.6,6000.0
2014-01-30 12:30:00,78.63,78.93,78.62,78.86,5200.0,74.6285,74.9133,74.619,74.8468,5200.0
2014-01-30 13:00:00,78.86,78.92,78.85,78.85,6300.0,74.8468,74.9038,74.8373,74.8373,6300.0
2014-01-30 13:30:00,78.85,79.1,78.79,79.01,15100.0,74.8373,75.0746,74.7804,74.9892,15100.0
2014-01-30 14:00:00,78.95,79.02,78.75,78.85,17200.0,74.9322,74.9987,74.7424,74.8373,17200.0
2014-01-30 14:30:00,78.88,79.11,78.86,79.04,9800.0,74.8658,75.0841,74.8468,75.0177,9800.0
2014-01-30 15:00:00,79.04,79.67,78.98,79.34,7300.0,75.0177,75.6156,74.9607,75.3024,7300.0
2014-01-30 15:30:00,79.22,79.97,79.2,79.92,57400.0,75.1885,75.9003,75.1695,75.8529,57400.0
2014-01-31 09:30:00,79.26,79.74,79.26,79.55,6000.0,75.2265,75.682,75.2265,75.5017,6000.0
2014-01-31 10:00:00,79.55,79.69,79.12,79.18,8200.0,75.5017,75.6346,75.0936,75.1505,8200.0
2014-01-31 10:30:00,79.19,79.57,79.18,79.37,8500.0,75.16,75.5207,75.1505,75.3309,8500.0
2014-01-31 11:00:00,79.32,79.7,79.27,79.39,10500.0,75.2834,75.6441,75.236,75.3498,10500.0
2014-01-31 11:30:00,79.39,79.39,79.2,79.28,16400.0,75.3498,75.3498,75.1695,75.2454,16400.0
2014-01-31 12:00:00,79.25,79.37,79.15,79.29,14100.0,75.217,75.3309,75.1221,75.2549,14100.0
2014-01-31 12:30:00,79.24,79.36,79.15,79.2,8700.0,75.2075,75.3214,75.1221,75.1695,8700.0
2014-01-31 13:00:00,79.14,79.36,79.1,79.27,12500.0,75.1126,75.3214,75.0746,75.236,12500.0
2014-01-31 13:30:00,79.35,79.59,79.21,79.49,17200.0,75.3119,75.5397,75.179,75.4448,17200.0
2014-01-31 14:00:00,79.5,79.51,79.18,79.31,10800.0,75.4542,75.4637,75.1505,75.2739,10800.0
2014-01-31 14:30:00,79.26,79.35,79.1,79.27,13600.0,75.2265,75.3119,75.0746,75.236,13600.0
2014-01-31 15:00:00,79.2,79.66,78.89,78.89,19900.0,75.1695,75.6061,74.8753,74.8753,19900.0
2014-01-31 15:30:00,78.99,79.06,78.78,78.87,38500.0,74.9702,75.0366,74.7709,74.8563,38500.0
2014-02-03 09:30:00,78.82,79.35,76.91,77.2,21100.0,74.8089,75.3119,72.9961,73.2713,21100.0
2014-02-03 10:00:00,77.03,77.11,76.03,76.15,34500.0,73.1099,73.1859,72.1608,72.2747,34500.0
2014-02-03 10:30:00,76.21,76.92,76.02,76.91,75400.0,72.3317,73.0055,72.1513,72.9961,75400.0
2014-02-03 11:00:00,76.91,76.99,76.09,76.41,31600.0,72.9961,73.072,72.2178,72.5215,31600.0
2014-02-03 11:30:00,76.35,76.49,75.79,75.84,21800.0,72.4646,72.5974,71.933,71.9805,21800.0
2014-02-03 12:00:00,75.88,76.08,75.61,75.86,21100.0,72.0185,72.2083,71.7622,71.9995,21100.0
2014-02-03 12:30:00,75.82,75.92,75.32,75.38,38200.0,71.9615,72.0564,71.487,71.5439,38200.0
2014-02-03 13:00:00,75.32,75.41,74.56,74.62,20700.0,71.487,71.5724,70.7656,70.8226,20700.0
2014-02-03 13:30:00,74.58,74.99,74.57,74.94,20800.0,70.7846,71.1738,70.7751,71.1263,20800.0
2014-02-03 14:00:00,74.99,76.06,74.94,75.73,37800.0,71.1738,72.1893,71.1263,71.8761,37800.0
2014-02-03 14:30:00,75.68,75.82,75.16,75.23,13200.0,71.8286,71.9615,71.3351,71.4015,13200.0
2014-02-03 15:00:00,75.2,75.56,75.01,75.12,25100.0,71.3731,71.7148,71.1927,71.2971,25100.0
2014-02-03 15:30:00,75.17,75.37,74.76,74.94,118000.0,71.3446,71.5344,70.9555,71.1263,118000.0
2014-02-04 09:30:00,75.0,75.7,73.5,73.72,17700.0,71.1833,71.8476,69.7596,69.9684,17700.0
2014-02-04 10:00:00,73.38,74.1,73.34,73.49,14700.0,69.6457,70.3291,69.6077,69.7501,14700.0
2014-02-04 10:30:00,73.53,73.7,73.13,73.2,34500.0,69.7881,69.9494,69.4084,69.4749,34500.0
2014-02-04 11:00:00,73.21,73.41,73.0,73.15,14200.0,69.4843,69.6742,69.285,69.4274,14200.0
2014-02-04 11:30:00,73.15,73.33,73.08,73.32,10500.0,69.4274,69.5982,69.361,69.5887,10500.0
2014-02-04 12:00:00,73.25,73.4,73.2,73.21,29300.0,69.5223,69.6647,69.4749,69.4843,29300.0
2014-02-04 12:30:00,73.25,73.52,73.18,73.4,31400.0,69.5223,69.7786,69.4559,69.6647,31400.0
2014-02-04 13:00:00,73.49,73.7,73.38,73.67,6400.0,69.7501,69.9494,69.6457,69.9209,6400.0
2014-02-04 13:30:00,73.68,73.68,73.24,73.24,9000.0,69.9304,69.9304,69.5128,69.5128,9000.0
2014-02-04 14:00:00,73.2,73.33,73.12,73.29,6300.0,69.4749,69.5982,69.3989,69.5603,6300.0
2014-02-04 14:30:00,73.33,73.57,73.3,73.57,12900.0,69.5982,69.826,69.5698,69.826,12900.0
2014-02-04 15:00:00,73.53,73.88,73.3,73.4,15900.0,69.7881,70.1202,69.5698,69.6647,15900.0
2014-02-04 15:30:00,73.41,73.72,73.24,73.32,51900.0,69.6742,69.9684,69.5128,69.5887,51900.0
2014-02-05 09:30:00,73.03,73.84,72.5,72.93,15300.0,69.3135,70.0823,68.8105,69.2186,15300.0
2014-02-05 10:00:00,72.99,73.23,72.74,73.06,18400.0,69.2755,69.5033,69.0383,69.342,18400.0
2014-02-05 10:30:00,73.07,73.19,72.78,72.96,68800.0,69.3515,69.4654,69.0762,69.2471,68800.0
2014-02-05 11:00:00,72.96,73.38,72.84,73.38,4500.0,69.2471,69.6457,69.1332,69.6457,4500.0
2014-02-05 11:30:00,73.38,74.18,73.36,74.0,6000.0,69.6457,70.405,69.6267,70.2341,6000.0
2014-02-05 12:00:00,74.06,74.23,73.94,74.11,3200.0,70.2911,70.4524,70.1772,70.3385,3200.0
2014-02-05 12:30:00,74.06,74.31,74.06,74.31,2500.0,70.2911,70.5284,70.2911,70.5284,2500.0
2014-02-05 13:00:00,74.33,74.79,74.33,74.5,5200.0,70.5473,70.9839,70.5473,70.7087,5200.0
2014-02-05 13:30:00,74.55,74.76,74.55,74.76,4900.0,70.7562,70.9555,70.7562,70.9555,4900.0
2014-02-05 14:00:00,74.68,75.1,74.41,74.89,15900.0,70.8795,71.2782,70.6233,71.0789,15900.0
2014-02-05 14:30:00,75.03,75.29,74.89,75.24,15700.0,71.2117,71.4585,71.0789,71.411,15700.0
2014-02-05 15:00:00,75.13,75.75,75.13,75.73,15400.0,71.3066,71.8951,71.3066,71.8761,15400.0
2014-02-05 15:30:00,75.79,76.9,75.71,76.32,87000.0,71.933,72.9866,71.8571,72.4361,87000.0
2014-02-06 09:30:00,76.41,76.65,76.03,76.65,3600.0,72.5215,72.7493,72.1608,72.7493,3600.0
2014-02-06 10:00:00,76.65,76.72,76.15,76.23,4200.0,72.7493,72.8157,72.2747,72.3507,4200.0
2014-02-06 10:30:00,76.29,76.45,76.17,76.43,1800.0,72.4076,72.5595,72.2937,72.5405,1800.0
2014-02-06 11:00:00,76.33,76.51,76.16,76.19,8700.0,72.4456,72.6164,72.2842,72.3127,8700.0
2014-02-06 11:30:00,76.06,76.2,75.7,75.83,5700.0,72.1893,72.3222,71.8476,71.971,5700.0
2014-02-06 12:00:00,75.88,76.14,75.75,75.75,2400.0,72.0185,72.2652,71.8951,71.8951,2400.0
2014-02-06 12:30:00,75.75,75.89,75.53,75.53,3600.0,71.8951,72.028,71.6863,71.6863,3600.0
2014-02-06 13:00:00,75.54,75.77,75.27,75.27,8300.0,71.6958,71.9141,71.4395,71.4395,8300.0
2014-02-06 13:30:00,75.35,75.58,75.34,75.47,4200.0,71.5154,71.7337,71.5059,71.6293,4200.0
2014-02-06 14:00:00,75.58,75.91,75.57,75.91,4400.0,71.7337,72.0469,71.7242,72.0469,4400.0
2014-02-06 14:30:00,75.91,76.22,75.85,76.22,10000.0,72.0469,72.3412,71.99,72.3412,10000.0
2014-02-06 15:00:00,76.21,76.37,76.05,76.25,12500.0,72.3317,72.4835,72.1798,72.3696,12500.0
2014-02-06 15:30:00,76.17,76.49,76.0,76.34,50900.0,72.2937,72.5974,72.1324,72.4551,50900.0
2014-02-07 09:30:00,76.49,76.55,76.23,76.3,5300.0,72.5974,72.6544,72.3507,72.4171,5300.0
2014-02-07 10:00:00,76.16,76.42,75.93,75.93,11100.0,72.2842,72.531,72.0659,72.0659,11100.0
2014-02-07 10:30:00,75.98,76.33,75.98,76.19,19600.0,72.1134,72.4456,72.1134,72.3127,19600.0
2014-02-07 11:00:00,76.19,76.72,76.08,76.47,8800.0,72.3127,72.8157,72.2083,72.5784,8800.0
2014-02-07 11:30:00,76.54,76.91,76.33,76.82,12900.0,72.6449,72.9961,72.4456,72.9106,12900.0
2014-02-07 12:00:00,76.69,77.11,76.68,77.09,5600.0,72.7872,73.1859,72.7778,73.1669,5600.0
2014-02-07 12:30:00,77.07,77.18,76.63,76.89,4700.0,73.1479,73.2523,72.7303,72.9771,4700.0
2014-02-07 13:00:00,76.88,77.7,76.5,77.43,115300.0,72.9676,73.7458,72.6069,73.4896,115300.0
2014-02-07 13:30:00,77.43,77.98,77.39,77.81,9300.0,73.4896,74.0116,73.4516,73.8503,9300.0
2014-02-07 14:00:00,77.87,78.06,77.73,78.0,12300.0,73.9072,74.0875,73.7743,74.0306,12300.0
2014-02-07 14:30:00,77.94,78.54,77.91,78.46,12900.0,73.9736,74.5431,73.9452,74.4672,12900.0
2014-02-07 15:00:00,78.33,78.91,78.21,78.87,27400.0,74.3438,74.8943,74.2299,74.8563,27400.0
2014-02-07 15:30:00,78.84,79.85,78.63,79.73,64400.0,74.8278,75.7864,74.6285,75.6725,64400.0
2014-02-10 09:30:00,79.5,79.83,79.2,79.47,21300.0,75.4542,75.7675,75.1695,75.4258,21300.0
2014-02-10 10:00:00,79.26,79.63,79.0,79.12,7400.0,75.2265,75.5776,74.9797,75.0936,7400.0
2014-02-10 10:30:00,79.21,79.21,78.6,78.72,5500.0,75.179,75.179,74.6,74.7139,5500.0
2014-02-10 11:00:00,78.72,79.42,78.61,79.16,11300.0,74.7139,75.3783,74.6095,75.1316,11300.0
2014-02-10 11:30:00,79.16,79.3,78.64,78.78,15200.0,75.1316,75.2644,74.638,74.7709,15200.0
2014-02-10 12:00:00,78.67,78.95,78.4,78.76,16100.0,74.6665,74.9322,74.4102,74.7519,16100.0
2014-02-10 12:30:00,78.56,79.01,78.33,78.84,14400.0,74.5621,74.9892,74.3438,74.8278,14400.0
2014-02-10 13:00:00,78.75,79.2,78.52,78.94,19300.0,74.7424,75.1695,74.5241,74.9227,19300.0
2014-02-10 13:30:00,78.53,78.98,78.53,78.97,31600.0,74.5336,74.9607,74.5336,74.9512,31600.0
2014-02-10 14:00:00,78.78,79.83,78.71,79.35,26500.0,74.7709,75.7675,74.7045,75.3119,26500.0
2014-02-10 14:30:00,79.33,79.76,79.33,79.76,10500.0,75.2929,75.701,75.2929,75.701,10500.0
2014-02-10 15:00:00,79.74,79.84,79.25,79.49,18700.0,75.682,75.7769,75.217,75.4448,18700.0
2014-02-10 15:30:00,79.44,79.85,79.34,79.76,69300.0,75.3973,75.7864,75.3024,75.701,69300.0
2014-02-11 09:30:00,79.86,79.97,79.31,79.61,74300.0,75.7959,75.9003,75.2739,75.5586,74300.0
2014-02-11 10:00:00,79.36,79.58,79.27,79.34,28000.0,75.3214,75.5302,75.236,75.3024,28000.0
2014-02-11 10:30:00,79.35,79.55,79.06,79.3,24600.0,75.3119,75.5017,75.0366,75.2644,24600.0
2014-02-11 11:00:00,79.3,79.55,79.23,79.55,13000.0,75.2644,75.5017,75.198,75.5017,13000.0
2014-02-11 11:30:00,79.55,79.68,79.52,79.61,11800.0,75.5017,75.6251,75.4732,75.5586,11800.0
2014-02-11 12:00:00,79.64,79.66,79.29,79.43,21200.0,75.5871,75.6061,75.2549,75.3878,21200.0
2014-02-11 12:30:00,79.35,79.41,79.2,79.24,6900.0,75.3119,75.3688,75.1695,75.2075,6900.0
2014-02-11 13:00:00,79.24,79.51,79.24,79.51,7100.0,75.2075,75.4637,75.2075,75.4637,7100.0
2014-02-11 13:30:00,79.46,79.56,79.42,79.54,7200.0,75.4163,75.5112,75.3783,75.4922,7200.0
2014-02-11 14:00:00,79.53,79.53,79.18,79.19,10800.0,75.4827,75.4827,75.1505,75.16,10800.0
2014-02-11 14:30:00,79.26,79.29,79.11,79.11,8700.0,75.2265,75.2549,75.0841,75.0841,8700.0
2014-02-11 15:00:00,79.1,79.3,79.08,79.17,13600.0,75.0746,75.2644,75.0556,75.141,13600.0
2014-02-11 15:30:00,79.16,79.17,78.65,78.7,35800.0,75.1316,75.141,74.6475,74.695,35800.0
2014-02-12 09:30:00,78.71,79.0,78.41,78.62,7400.0,74.7045,74.9797,74.4197,74.619,7400.0
2014-02-12 10:00:00,78.53,78.6,78.18,78.5,10800.0,74.5336,74.6,74.2014,74.5051,10800.0
2014-02-12 10:30:00,78.56,78.56,78.05,78.05,2600.0,74.5621,74.5621,74.078,74.078,2600.0
2014-02-12 11:00:00,78.13,78.13,77.58,77.59,3800.0,74.154,74.154,73.632,73.6414,3800.0
2014-02-12 11:30:00,77.64,77.7,77.52,77.63,4400.0,73.6889,73.7458,73.575,73.6794,4400.0
2014-02-12 12:00:00,77.59,77.79,77.54,77.71,4000.0,73.6414,73.8313,73.594,73.7553,4000.0
2014-02-12 12:30:00,77.79,77.85,77.63,77.73,3800.0,73.8313,73.8882,73.6794,73.7743,3800.0
2014-02-12 13:00:00,77.81,77.86,77.75,77.76,4500.0,73.8503,73.8977,73.7933,73.8028,4500.0
2014-02-12 13:30:00,77.76,77.85,77.62,77.66,13700.0,73.8028,73.8882,73.6699,73.7079,13700.0
2014-02-12 14:00:00,77.56,77.59,77.35,77.4,5300.0,73.613,73.6414,73.4137,73.4611,5300.0
2014-02-12 14:30:00,77.33,77.43,77.05,77.14,12400.0,73.3947,73.4896,73.1289,73.2143,12400.0
2014-02-12 15:00:00,77.19,77.19,76.76,76.91,17900.0,73.2618,73.2618,72.8537,72.9961,17900.0
2014-02-12 15:30:00,76.91,76.97,75.69,75.93,73700.0,72.9961,73.053,71.8381,72.0659,73700.0
2014-02-13 09:30:00,75.45,76.06,75.32,75.65,8000.0,71.6104,72.1893,71.487,71.8002,8000.0
2014-02-13 10:00:00,75.7,76.16,75.62,75.88,18100.0,71.8476,72.2842,71.7717,72.0185,18100.0
2014-02-13 10:30:00,75.97,76.06,75.13,75.13,24600.0,72.1039,72.1893,71.3066,71.3066,24600.0
2014-02-13 11:00:00,75.22,76.01,75.22,75.95,15500.0,71.3921,72.1419,71.3921,72.0849,15500.0
2014-02-13 11:30:00,75.94,76.24,75.79,75.96,17000.0,72.0754,72.3601,71.933,72.0944,17000.0
2014-02-13 12:00:00,75.92,76.17,75.89,75.89,12200.0,72.0564,72.2937,72.028,72.028,12200.0
2014-02-13 12:30:00,75.9,75.96,75.79,75.83,10300.0,72.0375,72.0944,71.933,71.971,10300.0
2014-02-13 13:00:00,75.83,75.92,75.73,75.77,11000.0,71.971,72.0564,71.8761,71.9141,11000.0
2014-02-13 13:30:00,75.78,76.19,75.78,76.17,8300.0,71.9236,72.3127,71.9236,72.2937,8300.0
2014-02-13 14:00:00,76.25,76.76,76.25,76.72,21000.0,72.3696,72.8537,72.3696,72.8157,21000.0
2014-02-13 14:30:00,76.65,76.67,76.39,76.64,16300.0,72.7493,72.7683,72.5025,72.7398,16300.0
2014-02-13 15:00:00,76.64,76.82,76.21,76.26,19900.0,72.7398,72.9106,72.3317,72.3791,19900.0
2014-02-13 15:30:00,76.24,76.3,75.66,75.68,71700.0,72.3601,72.4171,71.8097,71.8286,71700.0
2014-02-14 09:30:00,75.85,75.85,75.31,75.5,5500.0,71.99,71.99,71.4775,71.6578,5500.0
2014-02-14 10:00:00,75.47,76.06,75.29,76.06,6000.0,71.6293,72.1893,71.4585,72.1893,6000.0
2014-02-14 10:30:00,75.95,76.45,75.95,76.32,6800.0,72.0849,72.5595,72.0849,72.4361,6800.0
2014-02-14 11:00:00,76.27,76.58,76.26,76.58,3500.0,72.3886,72.6828,72.3791,72.6828,3500.0
2014-02-14 11:30:00,76.62,76.62,76.29,76.54,7500.0,72.7208,72.7208,72.4076,72.6449,7500.0
2014-02-14 12:00:00,76.57,76.77,76.57,76.63,5500.0,72.6734,72.8632,72.6734,72.7303,5500.0
2014-02-14 12:30:00,76.58,76.79,76.58,76.72,16600.0,72.6828,72.8822,72.6828,72.8157,16600.0
2014-02-14 13:00:00,76.74,76.91,76.65,76.9,6300.0,72.8347,72.9961,72.7493,72.9866,6300.0
2014-02-14 13:30:00,76.88,76.96,76.88,76.95,4400.0,72.9676,73.0435,72.9676,73.034,4400.0
2014-02-14 14:00:00,76.96,76.99,76.9,76.96,8200.0,73.0435,73.072,72.9866,73.0435,8200.0
2014-02-14 14:30:00,76.96,77.0,76.77,76.9,14500.0,73.0435,73.0815,72.8632,72.9866,14500.0
2014-02-14 15:00:00,76.95,77.0,76.86,76.91,24200.0,73.034,73.0815,72.9486,72.9961,24200.0
2014-02-14 15:30:00,76.92,77.18,76.64,76.88,107500.0,73.0055,73.2523,72.7398,72.9676,107500.0
2014-02-18 09:30:00,78.08,83.62,77.36,80.83,83100.0,74.1065,79.3646,73.4232,76.7166,83100.0
2014-02-18 10:00:00,80.8,80.97,80.01,80.64,135900.0,76.6881,76.8494,75.9383,76.5362,135900.0
2014-02-18 10:30:00,80.48,82.0,80.22,82.0,116200.0,76.3844,77.827,76.1376,77.827,116200.0
2014-02-18 11:00:00,81.93,83.78,81.81,83.5,104100.0,77.7606,79.5164,77.6467,79.2507,104100.0
2014-02-18 11:30:00,83.54,84.16,83.23,83.68,75200.0,79.2887,79.8771,78.9944,79.4215,75200.0
2014-02-18 12:00:00,83.69,84.26,83.38,83.73,86400.0,79.431,79.972,79.1368,79.469,86400.0
2014-02-18 12:30:00,83.67,84.04,83.02,84.0,83000.0,79.412,79.7632,78.7951,79.7252,83000.0
2014-02-18 13:00:00,83.98,84.45,83.7,83.91,99000.0,79.7063,80.1523,79.4405,79.6398,99000.0
2014-02-18 13:30:00,83.91,86.24,83.85,84.69,126300.0,79.6398,81.8512,79.5829,80.3801,126300.0
2014-02-18 14:00:00,84.71,85.34,84.54,84.91,79900.0,80.3991,80.9971,80.2378,80.5889,79900.0
2014-02-18 14:30:00,84.99,85.5,84.92,85.49,95700.0,80.6649,81.1489,80.5984,81.1394,95700.0
2014-02-18 15:00:00,85.43,85.5,84.36,84.65,161900.0,81.0825,81.1489,80.0669,80.3422,161900.0
2014-02-18 15:30:00,84.63,85.33,84.5,84.93,270900.0,80.3232,80.9876,80.1998,80.6079,270900.0
2014-02-19 09:30:00,85.02,85.29,83.45,83.82,56300.0,80.6933,80.9496,79.2032,79.5544,56300.0
2014-02-19 10:00:00,84.02,84.22,82.77,83.22,76000.0,79.7442,79.934,78.5578,78.9849,76000.0
2014-02-19 10:30:00,83.23,83.54,81.73,82.06,51200.0,78.9944,79.2887,77.5708,77.884,51200.0
2014-02-19 11:00:00,82.06,82.57,81.98,82.56,47200.0,77.884,78.368,77.808,78.3585,47200.0
2014-02-19 11:30:00,82.5,82.71,82.01,82.14,67300.0,78.3016,78.5009,77.8365,77.9599,67300.0
2014-02-19 12:00:00,82.11,82.37,81.94,82.04,13600.0,77.9314,78.1782,77.7701,77.865,13600.0
2014-02-19 12:30:00,82.09,82.49,82.09,82.38,12700.0,77.9124,78.2921,77.9124,78.1877,12700.0
2014-02-19 13:00:00,82.28,82.58,82.13,82.5,41200.0,78.0928,78.3775,77.9504,78.3016,41200.0
2014-02-19 13:30:00,82.5,82.51,82.02,82.13,17300.0,78.3016,78.3111,77.846,77.9504,17300.0
2014-02-19 14:00:00,82.04,82.41,82.0,82.25,18800.0,77.865,78.2162,77.827,78.0643,18800.0
2014-02-19 14:30:00,82.2,82.31,81.97,82.18,14700.0,78.0168,78.1212,77.7985,77.9979,14700.0
2014-02-19 15:00:00,82.26,82.38,81.97,82.32,31200.0,78.0738,78.1877,77.7985,78.1307,31200.0
2014-02-19 15:30:00,82.22,82.54,82.16,82.27,70200.0,78.0358,78.3395,77.9789,78.0833,70200.0
2014-02-20 09:30:00,82.11,82.61,81.91,82.23,18000.0,77.9314,78.406,77.7416,78.0453,18000.0
2014-02-20 10:00:00,82.25,82.55,82.21,82.48,26500.0,78.0643,78.349,78.0263,78.2826,26500.0
2014-02-20 10:30:00,82.5,82.77,82.38,82.51,27500.0,78.3016,78.5578,78.1877,78.3111,27500.0
2014-02-20 11:00:00,82.56,82.56,82.36,82.42,10200.0,78.3585,78.3585,78.1687,78.2256,10200.0
2014-02-20 11:30:00,82.47,82.58,82.36,82.44,16700.0,78.2731,78.3775,78.1687,78.2446,16700.0
2014-02-20 12:00:00,82.41,82.56,82.24,82.53,13600.0,78.2162,78.3585,78.0548,78.3301,13600.0
2014-02-20 12:30:00,82.52,83.0,82.43,82.65,36100.0,78.3206,78.7761,78.2351,78.4439,36100.0
2014-02-20 13:00:00,82.6,82.84,82.56,82.6,24100.0,78.3965,78.6243,78.3585,78.3965,24100.0
2014-02-20 13:30:00,82.64,82.65,82.5,82.56,19800.0,78.4345,78.4439,78.3016,78.3585,19800.0
2014-02-20 14:00:00,82.59,82.61,82.48,82.52,31500.0,78.387,78.406,78.2826,78.3206,31500.0
2014-02-20 14:30:00,82.53,82.56,82.33,82.48,31100.0,78.3301,78.3585,78.1402,78.2826,31100.0
2014-02-20 15:00:00,82.53,82.8,82.44,82.56,29100.0,78.3301,78.5863,78.2446,78.3585,29100.0
2014-02-20 15:30:00,82.63,82.64,82.18,82.28,46400.0,78.425,78.4345,77.9979,78.0928,46400.0
2014-02-21 09:30:00,82.5,82.5,82.19,82.48,38100.0,78.3016,78.3016,78.0074,78.2826,38100.0
2014-02-21 10:00:00,82.48,82.68,81.96,82.32,22600.0,78.2826,78.4724,77.7891,78.1307,22600.0
2014-02-21 10:30:00,82.39,82.53,82.39,82.49,27000.0,78.1972,78.3301,78.1972,78.2921,27000.0
2014-02-21 11:00:00,82.5,82.59,82.34,82.45,18400.0,78.3016,78.387,78.1497,78.2541,18400.0
2014-02-21 11:30:00,82.45,82.58,82.43,82.51,19100.0,78.2541,78.3775,78.2351,78.3111,19100.0
2014-02-21 12:00:00,82.52,82.58,82.47,82.55,10100.0,78.3206,78.3775,78.2731,78.349,10100.0
2014-02-21 12:30:00,82.52,82.59,82.5,82.59,11400.0,78.3206,78.387,78.3016,78.387,11400.0
2014-02-21 13:00:00,82.55,83.64,82.55,83.05,48000.0,78.349,79.3836,78.349,78.8236,48000.0
2014-02-21 13:30:00,83.04,83.13,82.37,82.59,43600.0,78.8141,78.8995,78.1782,78.387,43600.0
2014-02-21 14:00:00,82.59,82.66,82.34,82.53,12800.0,78.387,78.4534,78.1497,78.3301,12800.0
2014-02-21 14:30:00,82.56,82.75,82.46,82.68,29000.0,78.3585,78.5389,78.2636,78.4724,29000.0
2014-02-21 15:00:00,82.68,82.79,82.46,82.71,30600.0,78.4724,78.5768,78.2636,78.5009,30600.0
2014-02-21 15:30:00,82.76,82.94,82.52,82.67,125000.0,78.5483,78.7192,78.3206,78.4629,125000.0
2014-02-24 09:30:00,82.99,84.35,82.97,84.23,37100.0,78.7666,80.0574,78.7477,79.9435,37100.0
2014-02-24 10:00:00,84.25,84.67,84.08,84.66,16700.0,79.9625,80.3611,79.8012,80.3517,16700.0
2014-02-24 10:30:00,84.67,85.48,84.58,84.89,57600.0,80.3611,81.1299,80.2757,80.57,57600.0
2014-02-24 11:00:00,84.89,84.91,84.71,84.75,18400.0,80.57,80.5889,80.3991,80.4371,18400.0
2014-02-24 11:30:00,84.75,85.75,84.72,85.75,48600.0,80.4371,81.3862,80.4086,81.3862,48600.0
2014-02-24 12:00:00,85.73,85.75,85.26,85.35,11900.0,81.3672,81.3862,80.9211,81.0065,11900.0
2014-02-24 12:30:00,85.4,85.45,85.3,85.45,3600.0,81.054,81.1015,80.9591,81.1015,3600.0
2014-02-24 13:00:00,85.43,85.43,85.22,85.24,4700.0,81.0825,81.0825,80.8832,80.9021,4700.0
2014-02-24 13:30:00,85.34,85.34,84.88,85.2,13000.0,80.9971,80.9971,80.5605,80.8642,13000.0
2014-02-24 14:00:00,85.2,85.41,84.95,85.06,10500.0,80.8642,81.0635,80.6269,80.7313,10500.0
2014-02-24 14:30:00,85.1,85.28,85.07,85.13,12100.0,80.7693,80.9401,80.7408,80.7977,12100.0
2014-02-24 15:00:00,85.09,85.22,84.96,85.08,11200.0,80.7598,80.8832,80.6364,80.7503,11200.0
2014-02-24 15:30:00,85.09,85.19,84.81,85.0,44400.0,80.7598,80.8547,80.494,80.6744,44400.0
2014-02-25 09:30:00,85.03,85.3,84.64,84.85,2500.0,80.7028,80.9591,80.3327,80.532,2500.0
2014-02-25 10:00:00,84.74,84.74,84.41,84.61,5500.0,80.4276,80.4276,80.1144,80.3042,5500.0
2014-02-25 10:30:00,84.48,84.72,84.48,84.72,2100.0,80.1808,80.4086,80.1808,80.4086,2100.0
2014-02-25 11:00:00,84.73,84.79,84.58,84.79,14300.0,80.4181,80.475,80.2757,80.475,14300.0
2014-02-25 11:30:00,84.82,84.82,84.16,84.19,9600.0,80.5035,80.5035,79.8771,79.9056,9600.0
2014-02-25 12:00:00,84.17,84.17,83.66,83.84,7500.0,79.8866,79.8866,79.4025,79.5734,7500.0
2014-02-25 12:30:00,83.8,83.88,83.61,83.67,5900.0,79.5354,79.6113,79.3551,79.412,5900.0
2014-02-25 13:00:00,83.77,84.07,83.7,83.86,11900.0,79.5069,79.7917,79.4405,79.5924,11900.0
2014-02-25 13:30:00,83.99,84.39,83.98,84.39,8300.0,79.7158,80.0954,79.7063,80.0954,8300.0
2014-02-25 14:00:00,84.31,84.52,84.18,84.52,17200.0,80.0195,80.2188,79.8961,80.2188,17200.0
2014-02-25 14:30:00,84.51,84.52,84.2,84.42,7300.0,80.2093,80.2188,79.9151,80.1239,7300.0
2014-02-25 15:00:00,84.42,84.42,84.03,84.15,9500.0,80.1239,80.1239,79.7537,79.8676,9500.0
2014-02-25 15:30:00,84.15,84.49,83.88,83.88,55400.0,79.8676,80.1903,79.6113,79.6113,55400.0
2014-02-26 09:30:00,83.96,84.51,83.39,83.88,11800.0,79.6873,80.2093,79.1463,79.6113,11800.0
2014-02-26 10:00:00,83.89,84.77,83.89,84.75,6200.0,79.6208,80.4561,79.6208,80.4371,6200.0
2014-02-26 10:30:00,84.78,85.0,84.57,84.57,3500.0,80.4655,80.6744,80.2662,80.2662,3500.0
2014-02-26 11:00:00,84.61,84.94,84.61,84.81,10300.0,80.3042,80.6174,80.3042,80.494,10300.0
2014-02-26 11:30:00,84.81,84.83,84.65,84.83,12400.0,80.494,80.513,80.3422,80.513,12400.0
2014-02-26 12:00:00,84.85,84.98,84.77,84.8,10400.0,80.532,80.6554,80.4561,80.4845,10400.0
2014-02-26 12:30:00,84.84,85.2,84.83,84.95,8200.0,80.5225,80.8642,80.513,80.6269,8200.0
2014-02-26 13:00:00,84.85,85.09,84.79,84.98,10200.0,80.532,80.7598,80.475,80.6554,10200.0
2014-02-26 13:30:00,85.03,85.11,84.8,84.8,7900.0,80.7028,80.7788,80.4845,80.4845,7900.0
2014-02-26 14:00:00,84.84,84.88,84.33,84.33,16300.0,80.5225,80.5605,80.0384,80.0384,16300.0
2014-02-26 14:30:00,84.26,84.66,84.26,84.61,9500.0,79.972,80.3517,79.972,80.3042,9500.0
2014-02-26 15:00:00,84.56,84.71,84.5,84.55,20900.0,80.2567,80.3991,80.1998,80.2473,20900.0
2014-02-26 15:30:00,84.54,84.87,84.52,84.86,44600.0,80.2378,80.551,80.2188,80.5415,44600.0
2014-02-27 09:30:00,84.71,84.85,83.94,84.85,6700.0,80.5883,80.7215,79.8558,80.7215,6700.0
2014-02-27 10:00:00,84.79,84.79,84.29,84.39,3700.0,80.6644,80.6644,80.1887,80.2839,3700.0
2014-02-27 10:30:00,84.47,84.54,84.38,84.44,3300.0,80.36,80.4266,80.2743,80.3314,3300.0
2014-02-27 11:00:00,84.53,84.64,84.49,84.64,1200.0,80.417,80.5217,80.379,80.5217,1200.0
2014-02-27 11:30:00,84.64,84.64,84.46,84.46,1700.0,80.5217,80.5217,80.3504,80.3504,1700.0
2014-02-27 12:00:00,84.51,84.64,84.42,84.64,3100.0,80.398,80.5217,80.3124,80.5217,3100.0
2014-02-27 12:30:00,84.65,84.66,84.59,84.62,2100.0,80.5312,80.5407,80.4741,80.5027,2100.0
2014-02-27 13:00:00,84.51,84.72,84.49,84.72,3600.0,80.398,80.5978,80.379,80.5978,3600.0
2014-02-27 13:30:00,84.63,84.93,84.63,84.82,3700.0,80.5122,80.7976,80.5122,80.6929,3700.0
2014-02-27 14:00:00,84.77,84.95,84.77,84.8,2700.0,80.6454,80.8166,80.6454,80.6739,2700.0
2014-02-27 14:30:00,84.65,84.86,84.65,84.85,3500.0,80.5312,80.731,80.5312,80.7215,3500.0
2014-02-27 15:00:00,84.81,84.9,84.63,84.8,7300.0,80.6834,80.769,80.5122,80.6739,7300.0
2014-02-27 15:30:00,84.76,85.1,84.76,85.1,53500.0,80.6359,80.9593,80.6359,80.9593,53500.0
2014-02-28 09:30:00,85.09,85.75,84.99,85.39,7400.0,80.9498,81.5777,80.8547,81.2352,7400.0
2014-02-28 10:00:00,85.15,85.76,84.98,85.17,13700.0,81.0069,81.5872,80.8451,81.0259,13700.0
2014-02-28 10:30:00,85.07,85.16,84.72,84.87,9300.0,80.9308,81.0164,80.5978,80.7405,9300.0
2014-02-28 11:00:00,84.98,85.16,84.82,85.01,10900.0,80.8451,81.0164,80.6929,80.8737,10900.0
2014-02-28 11:30:00,85.0,85.04,84.91,84.99,8200.0,80.8642,80.9022,80.7786,80.8547,8200.0
2014-02-28 12:00:00,84.92,84.96,84.85,84.87,6100.0,80.7881,80.8261,80.7215,80.7405,6100.0
2014-02-28 12:30:00,84.84,84.91,84.52,84.87,11700.0,80.712,80.7786,80.4075,80.7405,11700.0
2014-02-28 13:00:00,84.91,85.0,84.87,85.0,10400.0,80.7786,80.8642,80.7405,80.8642,10400.0
2014-02-28 13:30:00,84.99,85.24,84.97,85.0,13700.0,80.8547,81.0925,80.8356,80.8642,13700.0
2014-02-28 14:00:00,85.0,85.23,85.0,85.2,25600.0,80.8642,81.083,80.8642,81.0544,25600.0
2014-02-28 14:30:00,85.16,85.2,84.37,84.51,24200.0,81.0164,81.0544,80.2648,80.398,24200.0
2014-02-28 15:00:00,84.5,84.52,84.31,84.37,25400.0,80.3885,80.4075,80.2077,80.2648,25400.0
2014-02-28 15:30:00,84.38,84.62,84.13,84.6,84800.0,80.2743,80.5027,80.0365,80.4836,84800.0
2014-03-03 09:30:00,83.6,84.53,83.55,84.49,22200.0,79.5323,80.417,79.4847,80.379,22200.0
2014-03-03 10:00:00,84.49,84.82,84.3,84.82,16500.0,80.379,80.6929,80.1982,80.6929,16500.0
2014-03-03 10:30:00,84.78,85.12,84.75,85.12,13500.0,80.6549,80.9783,80.6263,80.9783,13500.0
2014-03-03 11:00:00,85.14,85.19,84.92,85.08,115000.0,80.9974,81.0449,80.7881,80.9403,115000.0
2014-03-03 11:30:00,85.1,85.13,84.88,84.98,23600.0,80.9593,80.9878,80.75,80.8451,23600.0
2014-03-03 12:00:00,84.96,85.0,84.76,84.88,24200.0,80.8261,80.8642,80.6359,80.75,24200.0
2014-03-03 12:30:00,84.84,84.86,84.51,84.6,36300.0,80.712,80.731,80.398,80.4836,36300.0
2014-03-03 13:00:00,84.56,84.67,84.38,84.67,13300.0,80.4456,80.5502,80.2743,80.5502,13300.0
2014-03-03 13:30:00,84.66,85.06,84.56,85.01,4700.0,80.5407,80.9213,80.4456,80.8737,4700.0
2014-03-03 14:00:00,85.02,85.11,84.6,84.8,8700.0,80.8832,80.9688,80.4836,80.6739,8700.0
2014-03-03 14:30:00,84.65,84.9,84.56,84.76,3400.0,80.5312,80.769,80.4456,80.6359,3400.0
2014-03-03 15:00:00,84.7,84.84,84.61,84.84,8500.0,80.5788,80.712,80.4932,80.712,8500.0
2014-03-03 15:30:00,84.88,84.96,84.53,84.9,34200.0,80.75,80.8261,80.417,80.769,34200.0
2014-03-04 09:30:00,85.28,85.5,85.01,85.38,27600.0,81.1306,81.3398,80.8737,81.2257,27600.0
2014-03-04 10:00:00,85.39,85.59,84.99,85.24,20800.0,81.2352,81.4255,80.8547,81.0925,20800.0
2014-03-04 10:30:00,85.24,85.45,84.89,85.27,29700.0,81.0925,81.2923,80.7595,81.121,29700.0
2014-03-04 11:00:00,85.29,85.29,84.96,85.01,19500.0,81.1401,81.1401,80.8261,80.8737,19500.0
2014-03-04 11:30:00,85.03,85.55,85.03,85.55,31400.0,80.8927,81.3874,80.8927,81.3874,31400.0
2014-03-04 12:00:00,85.5,85.65,85.44,85.55,24100.0,81.3398,81.4825,81.2828,81.3874,24100.0
2014-03-04 12:30:00,85.57,85.65,85.45,85.64,11800.0,81.4064,81.4825,81.2923,81.473,11800.0
2014-03-04 13:00:00,85.59,85.77,85.49,85.49,8900.0,81.4255,81.5967,81.3303,81.3303,8900.0
2014-03-04 13:30:00,85.54,85.65,85.28,85.5,7500.0,81.3779,81.4825,81.1306,81.3398,7500.0
2014-03-04 14:00:00,85.41,85.56,85.22,85.27,4100.0,81.2542,81.3969,81.0735,81.121,4100.0
2014-03-04 14:30:00,85.35,85.35,85.04,85.17,11100.0,81.1971,81.1971,80.9022,81.0259,11100.0
2014-03-04 15:00:00,85.2,85.51,85.15,85.31,18800.0,81.0544,81.3494,81.0069,81.1591,18800.0
2014-03-04 15:30:00,85.31,85.35,84.99,84.99,60900.0,81.1591,81.1971,80.8547,80.8547,60900.0
2014-03-05 09:30:00,84.71,85.28,84.41,85.01,15300.0,80.5883,81.1306,80.3029,80.8737,15300.0
2014-03-05 10:00:00,85.01,85.01,84.65,84.88,6000.0,80.8737,80.8737,80.5312,80.75,6000.0
2014-03-05 10:30:00,84.86,84.97,84.82,84.82,10800.0,80.731,80.8356,80.6929,80.6929,10800.0
2014-03-05 11:00:00,84.83,84.92,84.65,84.72,9100.0,80.7024,80.7881,80.5312,80.5978,9100.0
2014-03-05 11:30:00,84.8,84.8,84.64,84.71,11900.0,80.6739,80.6739,80.5217,80.5883,11900.0
2014-03-05 12:00:00,84.67,85.08,84.64,84.99,45100.0,80.5502,80.9403,80.5217,80.8547,45100.0
2014-03-05 12:30:00,84.94,85.24,84.94,85.18,12700.0,80.8071,81.0925,80.8071,81.0354,12700.0
2014-03-05 13:00:00,85.13,85.3,85.11,85.29,8200.0,80.9878,81.1496,80.9688,81.1401,8200.0
2014-03-05 13:30:00,85.24,85.24,84.72,84.73,10200.0,81.0925,81.0925,80.5978,80.6073,10200.0
2014-03-05 14:00:00,84.84,85.02,84.84,84.94,6200.0,80.712,80.8832,80.712,80.8071,6200.0
2014-03-05 14:30:00,84.85,84.94,84.52,84.61,7200.0,80.7215,80.8071,80.4075,80.4932,7200.0
2014-03-05 15:00:00,84.53,84.88,84.49,84.82,4700.0,80.417,80.75,80.379,80.6929,4700.0
2014-03-05 15:30:00,84.81,84.9,84.58,84.64,49700.0,80.6834,80.769,80.4646,80.5217,49700.0
2014-03-06 09:30:00,84.9,84.94,84.74,84.86,4700.0,80.769,80.8071,80.6168,80.731,4700.0
2014-03-06 10:00:00,84.89,84.94,84.55,84.75,7700.0,80.7595,80.8071,80.4361,80.6263,7700.0
2014-03-06 10:30:00,84.73,84.87,84.65,84.7,5500.0,80.6073,80.7405,80.5312,80.5788,5500.0
2014-03-06 11:00:00,84.9,85.0,84.88,85.0,8300.0,80.769,80.8642,80.75,80.8642,8300.0
2014-03-06 11:30:00,84.98,85.02,84.85,84.96,7200.0,80.8451,80.8832,80.7215,80.8261,7200.0
2014-03-06 12:00:00,84.9,84.98,84.8,84.89,7200.0,80.769,80.8451,80.6739,80.7595,7200.0
2014-03-06 12:30:00,84.89,84.92,84.79,84.83,6000.0,80.7595,80.7881,80.6644,80.7024,6000.0
2014-03-06 13:00:00,84.89,84.95,84.76,84.95,4400.0,80.7595,80.8166,80.6359,80.8166,4400.0
2014-03-06 13:30:00,84.9,84.9,84.58,84.64,15100.0,80.769,80.769,80.4646,80.5217,15100.0
2014-03-06 14:00:00,84.62,84.84,84.58,84.73,8200.0,80.5027,80.712,80.4646,80.6073,8200.0
2014-03-06 14:30:00,84.86,84.88,84.86,84.88,400.0,80.731,80.75,80.731,80.75,400.0
2014-03-06 15:00:00,84.85,84.9,84.79,84.85,3300.0,80.7215,80.769,80.6644,80.7215,3300.0
2014-03-06 15:30:00,84.91,84.98,84.76,84.93,22100.0,80.7786,80.8451,80.6359,80.7976,22100.0
2014-03-07 09:30:00,84.93,85.63,84.93,85.22,6200.0,80.7976,81.4635,80.7976,81.0735,6200.0
2014-03-07 10:00:00,85.37,85.47,85.03,85.35,11500.0,81.2162,81.3113,80.8927,81.1971,11500.0
2014-03-07 10:30:00,85.35,85.73,85.33,85.45,11800.0,81.1971,81.5587,81.1781,81.2923,11800.0
2014-03-07 11:00:00,85.54,85.69,85.25,85.35,12100.0,81.3779,81.5206,81.102,81.1971,12100.0
2014-03-07 11:30:00,85.36,85.76,85.25,85.48,11000.0,81.2067,81.5872,81.102,81.3208,11000.0
2014-03-07 12:00:00,85.48,85.48,85.25,85.32,9400.0,81.3208,81.3208,81.102,81.1686,9400.0
2014-03-07 12:30:00,85.29,85.48,85.26,85.42,3600.0,81.1401,81.3208,81.1115,81.2637,3600.0
2014-03-07 13:00:00,85.37,85.61,85.21,85.43,36500.0,81.2162,81.4445,81.064,81.2733,36500.0
2014-03-07 13:30:00,85.28,85.53,85.28,85.46,3600.0,81.1306,81.3684,81.1306,81.3018,3600.0
2014-03-07 14:00:00,85.5,85.63,85.25,85.41,7400.0,81.3398,81.4635,81.102,81.2542,7400.0
2014-03-07 14:30:00,85.42,85.75,85.3,85.74,5000.0,81.2637,81.5777,81.1496,81.5682,5000.0
2014-03-07 15:00:00,85.73,85.92,85.5,85.79,11600.0,81.5587,81.7394,81.3398,81.6157,11600.0
2014-03-07 15:30:00,85.82,85.93,85.58,85.87,36600.0,81.6443,81.7489,81.416,81.6918,36600.0
2014-03-10 09:30:00,86.03,86.06,85.81,85.99,5400.0,81.8441,81.8726,81.6348,81.806,5400.0
2014-03-10 10:00:00,86.06,86.06,85.22,85.22,2500.0,81.8726,81.8726,81.0735,81.0735,2500.0
2014-03-10 10:30:00,85.19,85.55,85.06,85.37,9600.0,81.0449,81.3874,80.9213,81.2162,9600.0
2014-03-10 11:00:00,85.22,85.75,85.22,85.49,7700.0,81.0735,81.5777,81.0735,81.3303,7700.0
2014-03-10 11:30:00,85.51,85.88,85.5,85.75,11300.0,81.3494,81.7014,81.3398,81.5777,11300.0
2014-03-10 12:00:00,85.74,85.89,85.58,85.84,9600.0,81.5682,81.7109,81.416,81.6633,9600.0
2014-03-10 12:30:00,85.88,85.92,85.66,85.89,7000.0,81.7014,81.7394,81.4921,81.7109,7000.0
2014-03-10 13:00:00,85.91,85.98,85.78,85.95,4000.0,81.7299,81.7965,81.6062,81.768,4000.0
2014-03-10 13:30:00,85.97,85.97,85.69,85.91,10600.0,81.787,81.787,81.5206,81.7299,10600.0
2014-03-10 14:00:00,85.89,85.91,85.76,85.87,5800.0,81.7109,81.7299,81.5872,81.6918,5800.0
2014-03-10 14:30:00,85.85,85.87,85.59,85.75,6300.0,81.6728,81.6918,81.4255,81.5777,6300.0
2014-03-10 15:00:00,85.77,85.92,85.73,85.83,9700.0,81.5967,81.7394,81.5587,81.6538,9700.0
2014-03-10 15:30:00,85.92,86.38,85.92,86.31,60100.0,81.7394,82.177,81.7394,82.1104,60100.0
2014-03-11 09:30:00,86.56,87.31,86.56,86.58,19000.0,82.3483,83.0618,82.3483,82.3673,19000.0
2014-03-11 10:00:00,86.6,87.37,86.6,87.14,26400.0,82.3863,83.1189,82.3863,82.9,26400.0
2014-03-11 10:30:00,87.15,87.43,87.1,87.15,11600.0,82.9096,83.1759,82.862,82.9096,11600.0
2014-03-11 11:00:00,87.09,87.22,86.83,87.0,34400.0,82.8525,82.9762,82.6051,82.7669,34400.0
2014-03-11 11:30:00,86.91,86.91,86.23,86.23,6500.0,82.6812,82.6812,82.0343,82.0343,6500.0
2014-03-11 12:00:00,86.23,86.23,85.46,85.59,10500.0,82.0343,82.0343,81.3018,81.4255,10500.0
2014-03-11 12:30:00,85.65,86.59,85.64,86.59,12200.0,81.4825,82.3768,81.473,82.3768,12200.0
2014-03-11 13:00:00,86.58,86.61,86.14,86.35,7300.0,82.3673,82.3958,81.9487,82.1485,7300.0
2014-03-11 13:30:00,86.35,86.64,86.31,86.59,7500.0,82.1485,82.4244,82.1104,82.3768,7500.0
2014-03-11 14:00:00,86.59,86.75,86.47,86.58,8800.0,82.3768,82.529,82.2626,82.3673,8800.0
2014-03-11 14:30:00,86.49,86.6,86.25,86.57,17000.0,82.2817,82.3863,82.0534,82.3578,17000.0
2014-03-11 15:00:00,86.53,86.91,86.28,86.88,25800.0,82.3197,82.6812,82.0819,82.6527,25800.0
2014-03-11 15:30:00,86.97,86.97,86.37,86.63,41200.0,82.7383,82.7383,82.1675,82.4149,41200.0
2014-03-12 09:30:00,86.2,86.72,85.97,85.98,8500.0,82.0058,82.5005,81.787,81.7965,8500.0
2014-03-12 10:00:00,86.16,86.53,85.99,86.27,5300.0,81.9677,82.3197,81.806,82.0724,5300.0
2014-03-12 10:30:00,86.39,86.39,85.96,86.27,12500.0,82.1865,82.1865,81.7775,82.0724,12500.0
2014-03-12 11:00:00,86.32,86.36,85.97,86.24,13300.0,82.1199,82.158,81.787,82.0438,13300.0
2014-03-12 11:30:00,86.34,86.38,85.84,85.87,13600.0,82.139,82.177,81.6633,81.6918,13600.0
2014-03-12 12:00:00,85.98,86.17,85.85,86.01,13000.0,81.7965,81.9772,81.6728,81.825,13000.0
2014-03-12 12:30:00,86.07,86.21,86.01,86.12,2900.0,81.8821,82.0153,81.825,81.9297,2900.0
2014-03-12 13:00:00,86.17,86.17,86.0,86.07,6500.0,81.9772,81.9772,81.8155,81.8821,6500.0
2014-03-12 13:30:00,86.01,86.13,85.93,86.13,6200.0,81.825,81.9392,81.7489,81.9392,6200.0
2014-03-12 14:00:00,86.19,86.19,85.99,86.03,2600.0,81.9963,81.9963,81.806,81.8441,2600.0
2014-03-12 14:30:00,86.07,86.11,85.98,86.1,18100.0,81.8821,81.9202,81.7965,81.9107,18100.0
2014-03-12 15:00:00,86.11,86.33,86.0,86.09,26100.0,81.9202,82.1295,81.8155,81.9011,26100.0
2014-03-12 15:30:00,86.1,86.23,86.02,86.14,36400.0,81.9107,82.0343,81.8345,81.9487,36400.0
2014-03-13 09:30:00,86.22,86.22,85.81,86.07,4400.0,82.0248,82.0248,81.6348,81.8821,4400.0
2014-03-13 10:00:00,86.03,86.22,85.83,85.83,25900.0,81.8441,82.0248,81.6538,81.6538,25900.0
2014-03-13 10:30:00,85.94,86.01,85.82,85.95,20200.0,81.7584,81.825,81.6443,81.768,20200.0
2014-03-13 11:00:00,85.96,85.96,85.74,85.74,16200.0,81.7775,81.7775,81.5682,81.5682,16200.0
2014-03-13 11:30:00,85.7,85.86,85.69,85.75,12000.0,81.5301,81.6823,81.5206,81.5777,12000.0
2014-03-13 12:00:00,85.74,85.86,85.29,85.43,34600.0,81.5682,81.6823,81.1401,81.2733,34600.0
2014-03-13 12:30:00,85.35,85.35,84.77,85.13,13000.0,81.1971,81.1971,80.6454,80.9878,13000.0
2014-03-13 13:00:00,85.08,85.35,85.01,85.29,14800.0,80.9403,81.1971,80.8737,81.1401,14800.0
2014-03-13 13:30:00,85.32,85.4,85.17,85.33,21800.0,81.1686,81.2447,81.0259,81.1781,21800.0
2014-03-13 14:00:00,85.3,85.63,85.13,85.63,24600.0,81.1496,81.4635,80.9878,81.4635,24600.0
2014-03-13 14:30:00,85.66,86.06,85.42,85.8,36000.0,81.4921,81.8726,81.2637,81.6252,36000.0
2014-03-13 15:00:00,85.8,85.8,85.33,85.8,35500.0,81.6252,81.6252,81.1781,81.6252,35500.0
2014-03-13 15:30:00,85.79,86.09,85.71,85.81,30400.0,81.6157,81.9011,81.5396,81.6348,30400.0
2014-03-14 09:30:00,85.61,85.93,85.47,85.81,1900.0,81.4445,81.7489,81.3113,81.6348,1900.0
2014-03-14 10:00:00,85.69,86.43,85.69,86.0,13700.0,81.5206,82.2246,81.5206,81.8155,13700.0
2014-03-14 10:30:00,85.9,86.3,85.8,86.2,7900.0,81.7204,82.1009,81.6252,82.0058,7900.0
2014-03-14 11:00:00,86.19,86.25,86.0,86.08,34300.0,81.9963,82.0534,81.8155,81.8916,34300.0
2014-03-14 11:30:00,86.08,86.23,85.91,86.2,18300.0,81.8916,82.0343,81.7299,82.0058,18300.0
2014-03-14 12:00:00,86.08,86.1,85.94,85.96,4300.0,81.8916,81.9107,81.7584,81.7775,4300.0
2014-03-14 12:30:00,85.9,86.09,85.86,85.93,8600.0,81.7204,81.9011,81.6823,81.7489,8600.0
2014-03-14 13:00:00,85.97,86.04,85.9,86.02,3200.0,81.787,81.8536,81.7204,81.8345,3200.0
2014-03-14 13:30:00,85.94,86.09,85.94,86.07,3000.0,81.7584,81.9011,81.7584,81.8821,3000.0
2014-03-14 14:00:00,86.06,86.08,85.9,86.02,3600.0,81.8726,81.8916,81.7204,81.8345,3600.0
2014-03-14 14:30:00,86.05,86.24,86.05,86.08,5200.0,81.8631,82.0438,81.8631,81.8916,5200.0
2014-03-14 15:00:00,86.05,86.17,85.84,85.86,23400.0,81.8631,81.9772,81.6633,81.6823,23400.0
2014-03-14 15:30:00,85.9,85.94,85.63,85.7,19600.0,81.7204,81.7584,81.4635,81.5301,19600.0
2014-03-17 09:30:00,86.37,87.17,86.16,86.92,15600.0,82.1675,82.9286,81.9677,82.6908,15600.0
2014-03-17 10:00:00,87.01,87.25,86.95,86.96,8200.0,82.7764,83.0047,82.7193,82.7288,8200.0
2014-03-17 10:30:00,86.8,87.02,86.71,86.88,12200.0,82.5766,82.7859,82.491,82.6527,12200.0
2014-03-17 11:00:00,86.91,87.07,86.77,86.77,11700.0,82.6812,82.8335,82.5481,82.5481,11700.0
2014-03-17 11:30:00,86.77,86.77,86.11,86.2,4900.0,82.5481,82.5481,81.9202,82.0058,4900.0
2014-03-17 12:00:00,86.29,86.34,86.13,86.13,5600.0,82.0914,82.139,81.9392,81.9392,5600.0
2014-03-17 12:30:00,86.11,86.43,86.1,86.19,11900.0,81.9202,82.2246,81.9107,81.9963,11900.0
2014-03-17 13:00:00,86.22,86.4,86.12,86.4,16100.0,82.0248,82.1961,81.9297,82.1961,16100.0
2014-03-17 13:30:00,86.34,86.61,86.31,86.57,8600.0,82.139,82.3958,82.1104,82.3578,8600.0
2014-03-17 14:00:00,86.57,86.61,86.0,86.1,27000.0,82.3578,82.3958,81.8155,81.9107,27000.0
2014-03-17 14:30:00,86.02,86.07,85.68,85.68,13500.0,81.8345,81.8821,81.5111,81.5111,13500.0
2014-03-17 15:00:00,85.62,85.78,85.44,85.52,15800.0,81.454,81.6062,81.2828,81.3589,15800.0
2014-03-17 15:30:00,85.5,85.66,85.18,85.29,44100.0,81.3398,81.4921,81.0354,81.1401,44100.0
2014-03-18 09:30:00,85.34,86.42,85.09,86.4,11900.0,81.1876,82.2151,80.9498,82.1961,11900.0
2014-03-18 10:00:00,86.41,86.65,86.22,86.46,8800.0,82.2056,82.4339,82.0248,82.2531,8800.0
2014-03-18 10:30:00,86.52,86.56,86.16,86.37,10900.0,82.3102,82.3483,81.9677,82.1675,10900.0
2014-03-18 11:00:00,86.37,86.66,86.32,86.64,19800.0,82.1675,82.4434,82.1199,82.4244,19800.0
2014-03-18 11:30:00,86.64,86.67,86.53,86.67,18400.0,82.4244,82.4529,82.3197,82.4529,18400.0
2014-03-18 12:00:00,86.66,86.67,86.57,86.63,17200.0,82.4434,82.4529,82.3578,82.4149,17200.0
2014-03-18 12:30:00,86.6,86.7,86.54,86.58,34700.0,82.3863,82.4815,82.3292,82.3673,34700.0
2014-03-18 13:00:00,86.65,87.16,86.64,87.16,24900.0,82.4339,82.9191,82.4244,82.9191,24900.0
2014-03-18 13:30:00,87.13,87.41,87.03,87.08,17600.0,82.8905,83.1569,82.7954,82.843,17600.0
2014-03-18 14:00:00,87.08,87.14,87.0,87.05,22900.0,82.843,82.9,82.7669,82.8144,22900.0
2014-03-18 14:30:00,87.06,87.28,87.03,87.23,24100.0,82.8239,83.0332,82.7954,82.9857,24100.0
2014-03-18 15:00:00,87.23,88.14,87.17,87.99,48800.0,82.9857,83.8514,82.9286,83.7087,48800.0
2014-03-18 15:30:00,88.07,88.34,87.89,88.16,42300.0,83.7848,84.0417,83.6136,83.8704,42300.0
2014-03-19 09:30:00,88.15,88.24,87.79,87.99,24800.0,83.8609,83.9465,83.5184,83.7087,24800.0
2014-03-19 10:00:00,88.06,88.41,88.06,88.31,25200.0,83.7753,84.1083,83.7753,84.0131,25200.0
2014-03-19 10:30:00,88.31,88.73,88.06,88.73,20000.0,84.0131,84.4127,83.7753,84.4127,20000.0
2014-03-19 11:00:00,88.73,89.04,88.48,88.6,18400.0,84.4127,84.7076,84.1748,84.289,18400.0
2014-03-19 11:30:00,88.6,88.86,88.45,88.74,10300.0,84.289,84.5364,84.1463,84.4222,10300.0
2014-03-19 12:00:00,88.72,88.72,88.51,88.58,7200.0,84.4032,84.4032,84.2034,84.27,7200.0
2014-03-19 12:30:00,88.52,88.54,88.32,88.4,10000.0,84.2129,84.2319,84.0226,84.0987,10000.0
2014-03-19 13:00:00,88.37,88.4,88.18,88.37,11500.0,84.0702,84.0987,83.8894,84.0702,11500.0
2014-03-19 13:30:00,88.37,88.51,87.71,87.83,20900.0,84.0702,84.2034,83.4423,83.5565,20900.0
2014-03-19 14:00:00,87.95,88.68,87.9,88.41,23200.0,83.6706,84.3651,83.6231,84.1083,23200.0
2014-03-19 14:30:00,88.39,88.55,88.25,88.3,27000.0,84.0892,84.2414,83.956,84.0036,27000.0
2014-03-19 15:00:00,88.32,88.43,87.61,88.18,46900.0,84.0226,84.1273,83.3472,83.8894,46900.0
2014-03-19 15:30:00,88.21,88.59,87.81,88.08,42500.0,83.918,84.2795,83.5374,83.7943,42500.0
2014-03-20 09:30:00,88.09,88.89,87.94,88.56,20500.0,83.8038,84.5649,83.6611,84.251,20500.0
2014-03-20 10:00:00,88.58,89.2,88.4,89.0,18100.0,84.27,84.8598,84.0987,84.6695,18100.0
2014-03-20 10:30:00,88.95,89.0,88.47,88.47,11700.0,84.622,84.6695,84.1653,84.1653,11700.0
2014-03-20 11:00:00,88.5,88.66,88.38,88.48,19300.0,84.1939,84.3461,84.0797,84.1748,19300.0
2014-03-20 11:30:00,88.55,88.57,87.99,87.99,12100.0,84.2414,84.2605,83.7087,83.7087,12100.0
2014-03-20 12:00:00,87.99,88.25,87.98,88.22,14400.0,83.7087,83.956,83.6992,83.9275,14400.0
2014-03-20 12:30:00,88.25,88.25,88.06,88.25,10500.0,83.956,83.956,83.7753,83.956,10500.0
2014-03-20 13:00:00,88.25,88.4,88.13,88.31,13100.0,83.956,84.0987,83.8419,84.0131,13100.0
2014-03-20 13:30:00,88.31,88.4,88.13,88.34,12400.0,84.0131,84.0987,83.8419,84.0417,12400.0
2014-03-20 14:00:00,88.35,88.44,88.21,88.33,13100.0,84.0512,84.1368,83.918,84.0321,13100.0
2014-03-20 14:30:00,88.4,88.48,88.31,88.42,13700.0,84.0987,84.1748,84.0131,84.1178,13700.0
2014-03-20 15:00:00,88.37,88.44,88.19,88.2,17200.0,84.0702,84.1368,83.899,83.9085,17200.0
2014-03-20 15:30:00,88.2,88.26,88.05,88.21,37600.0,83.9085,83.9656,83.7658,83.918,37600.0
2014-03-21 09:30:00,88.32,88.95,87.72,88.02,31400.0,84.0226,84.622,83.4518,83.7372,31400.0
2014-03-21 10:00:00,88.04,88.11,86.88,87.05,15300.0,83.7563,83.8229,82.6527,82.8144,15300.0
2014-03-21 10:30:00,87.05,87.05,86.88,86.89,7400.0,82.8144,82.8144,82.6527,82.6622,7400.0
2014-03-21 11:00:00,86.89,86.99,86.61,86.65,10400.0,82.6622,82.7573,82.3958,82.4339,10400.0
2014-03-21 11:30:00,86.66,86.95,86.66,86.83,14600.0,82.4434,82.7193,82.4434,82.6051,14600.0
2014-03-21 12:00:00,86.83,86.92,86.51,86.68,7700.0,82.6051,82.6908,82.3007,82.4624,7700.0
2014-03-21 12:30:00,86.63,86.98,86.52,86.76,11900.0,82.4149,82.7478,82.3102,82.5385,11900.0
2014-03-21 13:00:00,86.68,86.9,86.38,86.38,5300.0,82.4624,82.6717,82.177,82.177,5300.0
2014-03-21 13:30:00,86.37,86.86,86.36,86.77,15200.0,82.1675,82.6337,82.158,82.5481,15200.0
2014-03-21 14:00:00,86.76,86.9,86.54,86.76,29400.0,82.5385,82.6717,82.3292,82.5385,29400.0
2014-03-21 14:30:00,86.71,86.83,86.55,86.76,40000.0,82.491,82.6051,82.3388,82.5385,40000.0
2014-03-21 15:00:00,86.75,87.16,86.69,87.1,43300.0,82.529,82.9191,82.4719,82.862,43300.0
2014-03-21 15:30:00,87.1,87.14,86.82,86.92,34500.0,82.862,82.9,82.5956,82.6908,34500.0
2014-03-24 09:30:00,87.36,87.87,86.55,86.63,14400.0,83.1093,83.5945,82.3388,82.4149,14400.0
2014-03-24 10:00:00,86.62,86.73,86.54,86.64,68700.0,82.4054,82.51,82.3292,82.4244,68700.0
2014-03-24 10:30:00,86.64,86.77,86.55,86.66,33700.0,82.4244,82.5481,82.3388,82.4434,33700.0
2014-03-24 11:00:00,86.62,86.75,86.55,86.64,19600.0,82.4054,82.529,82.3388,82.4244,19600.0
2014-03-24 11:30:00,86.6,86.7,86.44,86.44,21300.0,82.3863,82.4815,82.2341,82.2341,21300.0
2014-03-24 12:00:00,86.4,86.59,86.11,86.11,9400.0,82.1961,82.3768,81.9202,81.9202,9400.0
2014-03-24 12:30:00,86.17,86.32,86.07,86.14,9900.0,81.9772,82.1199,81.8821,81.9487,9900.0
2014-03-24 13:00:00,86.14,86.28,86.14,86.26,10000.0,81.9487,82.0819,81.9487,82.0629,10000.0
2014-03-24 13:30:00,86.2,86.37,86.17,86.3,6700.0,82.0058,82.1675,81.9772,82.1009,6700.0
2014-03-24 14:00:00,86.28,86.36,86.18,86.23,11600.0,82.0819,82.158,81.9868,82.0343,11600.0
2014-03-24 14:30:00,86.24,86.4,86.23,86.38,11400.0,82.0438,82.1961,82.0343,82.177,11400.0
2014-03-24 15:00:00,86.4,86.63,86.36,86.63,16200.0,82.1961,82.4149,82.158,82.4149,16200.0
2014-03-24 15:30:00,86.63,87.01,86.49,86.59,39900.0,82.4149,82.7764,82.2817,82.3768,39900.0
2014-03-25 09:30:00,87.21,88.28,86.97,87.34,32000.0,82.9666,83.9846,82.7383,83.0903,32000.0
2014-03-25 10:00:00,87.35,87.8,87.34,87.56,15200.0,83.0998,83.5279,83.0903,83.2996,15200.0
2014-03-25 10:30:00,87.52,87.54,86.79,86.88,10200.0,83.2616,83.2806,82.5671,82.6527,10200.0
2014-03-25 11:00:00,86.84,87.15,86.79,86.92,12600.0,82.6146,82.9096,82.5671,82.6908,12600.0
2014-03-25 11:30:00,86.92,87.02,86.06,86.31,12600.0,82.6908,82.7859,81.8726,82.1104,12600.0
2014-03-25 12:00:00,86.28,86.28,85.72,85.75,9800.0,82.0819,82.0819,81.5491,81.5777,9800.0
2014-03-25 12:30:00,85.79,86.56,85.79,86.56,5700.0,81.6157,82.3483,81.6157,82.3483,5700.0
2014-03-25 13:00:00,86.51,86.74,86.27,86.62,15600.0,82.3007,82.5195,82.0724,82.4054,15600.0
2014-03-25 13:30:00,86.64,86.92,86.64,86.73,8800.0,82.4244,82.6908,82.4244,82.51,8800.0
2014-03-25 14:00:00,86.71,86.87,86.7,86.75,8700.0,82.491,82.6432,82.4815,82.529,8700.0
2014-03-25 14:30:00,86.69,86.8,86.68,86.76,6500.0,82.4719,82.5766,82.4624,82.5385,6500.0
2014-03-25 15:00:00,86.75,87.21,86.74,87.2,16500.0,82.529,82.9666,82.5195,82.9571,16500.0
2014-03-25 15:30:00,87.21,87.22,86.75,86.82,24100.0,82.9666,82.9762,82.529,82.5956,24100.0
2014-03-26 09:30:00,87.37,87.87,86.86,87.27,13000.0,83.1189,83.5945,82.6337,83.0237,13000.0
2014-03-26 10:00:00,87.27,87.9,87.24,87.62,14100.0,83.0237,83.6231,82.9952,83.3567,14100.0
2014-03-26 10:30:00,87.57,87.58,86.96,87.25,9300.0,83.3091,83.3186,82.7288,83.0047,9300.0
2014-03-26 11:00:00,87.15,87.64,87.06,87.53,12100.0,82.9096,83.3757,82.8239,83.2711,12100.0
2014-03-26 11:30:00,87.5,87.58,86.95,87.42,8600.0,83.2425,83.3186,82.7193,83.1664,8600.0
2014-03-26 12:00:00,87.36,87.49,86.91,87.35,10000.0,83.1093,83.233,82.6812,83.0998,10000.0
2014-03-26 12:30:00,87.27,87.27,86.88,86.89,12400.0,83.0237,83.0237,82.6527,82.6622,12400.0
2014-03-26 13:00:00,86.89,86.89,86.09,86.54,6100.0,82.6622,82.6622,81.9011,82.3292,6100.0
2014-03-26 13:30:00,86.41,86.56,85.75,86.32,10900.0,82.2056,82.3483,81.5777,82.1199,10900.0
2014-03-26 14:00:00,86.26,86.33,86.11,86.32,8700.0,82.0629,82.1295,81.9202,82.1199,8700.0
2014-03-26 14:30:00,86.32,86.81,86.18,86.7,13600.0,82.1199,82.5861,81.9868,82.4815,13600.0
2014-03-26 15:00:00,86.77,86.88,86.51,86.8,22500.0,82.5481,82.6527,82.3007,82.5766,22500.0
2014-03-26 15:30:00,86.75,86.86,86.17,86.17,38700.0,82.529,82.6337,81.9772,81.9772,38700.0
2014-03-27 09:30:00,86.6,87.54,86.27,87.12,23000.0,82.3863,83.2806,82.0724,82.881,23000.0
2014-03-27 10:00:00,87.15,87.54,86.68,87.23,48300.0,82.9096,83.2806,82.4624,82.9857,48300.0
2014-03-27 10:30:00,87.13,87.6,87.03,87.07,12900.0,82.8905,83.3377,82.7954,82.8335,12900.0
2014-03-27 11:00:00,86.98,87.17,86.78,86.81,14900.0,82.7478,82.9286,82.5576,82.5861,14900.0
2014-03-27 11:30:00,86.7,87.11,86.7,87.0,19400.0,82.4815,82.8715,82.4815,82.7669,19400.0
2014-03-27 12:00:00,87.06,87.23,86.86,87.09,11300.0,82.8239,82.9857,82.6337,82.8525,11300.0
2014-03-27 12:30:00,87.01,87.47,86.84,87.47,4200.0,82.7764,83.214,82.6146,83.214,4200.0
2014-03-27 13:00:00,87.54,88.81,87.54,87.89,30200.0,83.2806,84.4888,83.2806,83.6136,30200.0
2014-03-27 13:30:00,88.1,88.1,87.67,88.0,17300.0,83.8133,83.8133,83.4043,83.7182,17300.0
2014-03-27 14:00:00,88.0,88.05,87.84,87.9,17400.0,83.7182,83.7658,83.566,83.6231,17400.0
2014-03-27 14:30:00,87.89,87.95,87.71,87.79,22900.0,83.6136,83.6706,83.4423,83.5184,22900.0
2014-03-27 15:00:00,87.81,88.4,87.8,88.3,18300.0,83.5374,84.0987,83.5279,84.0036,18300.0
2014-03-27 15:30:00,88.32,88.67,88.21,88.4,28500.0,84.0226,84.3556,83.918,84.0987,28500.0
2014-03-28 09:30:00,88.32,89.36,88.32,89.18,17500.0,84.0226,85.012,84.0226,84.8408,17500.0
2014-03-28 10:00:00,89.11,89.61,88.97,89.08,16000.0,84.7742,85.2499,84.641,84.7457,16000.0
2014-03-28 10:30:00,89.03,89.32,89.0,89.16,47200.0,84.6981,84.974,84.6695,84.8218,47200.0
2014-03-28 11:00:00,89.12,89.32,89.05,89.26,34100.0,84.7837,84.974,84.7171,84.9169,34100.0
2014-03-28 11:30:00,89.22,89.26,89.06,89.13,48100.0,84.8788,84.9169,84.7266,84.7932,48100.0
2014-03-28 12:00:00,89.1,89.55,89.07,89.45,30400.0,84.7647,85.1928,84.7361,85.0977,30400.0
2014-03-28 12:30:00,89.39,89.51,89.1,89.37,23800.0,85.0406,85.1547,84.7647,85.0215,23800.0
2014-03-28 13:00:00,89.25,89.5,89.07,89.11,50300.0,84.9074,85.1452,84.7361,84.7742,50300.0
2014-03-28 13:30:00,89.12,89.28,89.0,89.15,22500.0,84.7837,84.9359,84.6695,84.8122,22500.0
2014-03-28 14:00:00,89.15,89.52,88.67,88.78,72500.0,84.8122,85.1642,84.3556,84.4603,72500.0
2014-03-28 14:30:00,88.81,89.01,88.64,88.8,27900.0,84.4888,84.6791,84.3271,84.4793,27900.0
2014-03-28 15:00:00,88.68,88.8,88.26,88.62,22000.0,84.3651,84.4793,83.9656,84.308,22000.0
2014-03-28 15:30:00,88.62,88.86,88.57,88.85,43100.0,84.308,84.5364,84.2605,84.5268,43100.0
2014-03-31 09:30:00,89.39,90.0,88.66,89.91,17400.0,85.0406,85.6209,84.3461,85.5353,17400.0
2014-03-31 10:00:00,89.91,90.17,89.82,89.94,15000.0,85.5353,85.7826,85.4496,85.5638,15000.0
2014-03-31 10:30:00,89.94,90.09,89.76,89.98,23400.0,85.5638,85.7065,85.3926,85.6019,23400.0
2014-03-31 11:00:00,89.85,90.02,89.6,89.84,10700.0,85.4782,85.6399,85.2404,85.4687,10700.0
2014-03-31 11:30:00,89.74,90.05,89.73,90.04,10600.0,85.3735,85.6685,85.364,85.6589,10600.0
2014-03-31 12:00:00,90.06,90.52,90.04,90.25,10000.0,85.678,86.1156,85.6589,85.8587,10000.0
2014-03-31 12:30:00,90.31,90.32,89.9,90.0,7700.0,85.9158,85.9253,85.5258,85.6209,7700.0
2014-03-31 13:00:00,90.0,90.0,89.34,89.53,15700.0,85.6209,85.6209,84.993,85.1738,15700.0
2014-03-31 13:30:00,89.53,89.56,88.92,89.09,9300.0,85.1738,85.2023,84.5934,84.7552,9300.0
2014-03-31 14:00:00,89.08,89.52,88.97,89.41,11000.0,84.7457,85.1642,84.641,85.0596,11000.0
2014-03-31 14:30:00,89.49,89.6,89.19,89.43,11200.0,85.1357,85.2404,84.8503,85.0786,11200.0
2014-03-31 15:00:00,89.47,89.68,89.27,89.53,18500.0,85.1167,85.3165,84.9264,85.1738,18500.0
2014-03-31 15:30:00,89.47,89.79,89.33,89.4,35700.0,85.1167,85.4211,84.9835,85.0501,35700.0
2014-04-01 09:30:00,89.69,90.08,89.5,89.65,14900.0,85.326,85.697,85.1452,85.2879,14900.0
2014-04-01 10:00:00,89.65,89.94,89.16,89.55,18700.0,85.2879,85.5638,84.8218,85.1928,18700.0
2014-04-01 10:30:00,89.41,89.56,89.0,89.08,7900.0,85.0596,85.2023,84.6695,84.7457,7900.0
2014-04-01 11:00:00,89.08,89.27,88.97,89.0,10200.0,84.7457,84.9264,84.641,84.6695,10200.0
2014-04-01 11:30:00,89.02,89.38,88.99,89.01,13100.0,84.6886,85.0311,84.66,84.6791,13100.0
2014-04-01 12:00:00,89.02,89.36,88.98,89.36,10100.0,84.6886,85.012,84.6505,85.012,10100.0
2014-04-01 12:30:00,89.39,89.6,89.04,89.16,12800.0,85.0406,85.2404,84.7076,84.8218,12800.0
2014-04-01 13:00:00,89.17,89.39,89.05,89.3,12200.0,84.8313,85.0406,84.7171,84.955,12200.0
2014-04-01 13:30:00,89.25,89.49,89.22,89.35,8000.0,84.9074,85.1357,84.8788,85.0025,8000.0
2014-04-01 14:00:00,89.42,90.03,89.42,90.03,15700.0,85.0691,85.6494,85.0691,85.6494,15700.0
2014-04-01 14:30:00,89.99,90.09,89.89,90.01,29400.0,85.6114,85.7065,85.5162,85.6304,29400.0
2014-04-01 15:00:00,90.01,90.29,89.99,90.29,31900.0,85.6304,85.8968,85.6114,85.8968,31900.0
2014-04-01 15:30:00,90.25,90.55,90.17,90.49,77100.0,85.8587,86.1441,85.7826,86.087,77100.0
2014-04-02 09:30:00,90.47,90.5,90.01,90.41,18800.0,86.068,86.0966,85.6304,86.0109,18800.0
2014-04-02 10:00:00,90.45,91.01,90.38,91.0,19200.0,86.049,86.5817,85.9824,86.5722,19200.0
2014-04-02 10:30:00,90.94,91.0,90.5,90.66,10900.0,86.5152,86.5722,86.0966,86.2488,10900.0
2014-04-02 11:00:00,90.65,90.65,90.03,90.18,11600.0,86.2393,86.2393,85.6494,85.7921,11600.0
2014-04-02 11:30:00,90.18,90.3,90.09,90.21,4900.0,85.7921,85.9063,85.7065,85.8207,4900.0
2014-04-02 12:00:00,90.26,90.56,90.05,90.54,7700.0,85.8682,86.1536,85.6685,86.1346,7700.0
2014-04-02 12:30:00,90.43,90.59,90.33,90.45,19300.0,86.03,86.1822,85.9348,86.049,19300.0
2014-04-02 13:00:00,90.44,90.59,90.33,90.53,5600.0,86.0395,86.1822,85.9348,86.1251,5600.0
2014-04-02 13:30:00,90.53,90.61,90.36,90.57,17600.0,86.1251,86.2012,85.9634,86.1632,17600.0
2014-04-02 14:00:00,90.57,90.92,90.48,90.84,19500.0,86.1632,86.4961,86.0775,86.42,19500.0
2014-04-02 14:30:00,90.85,90.98,90.46,90.83,24900.0,86.4295,86.5532,86.0585,86.4105,24900.0
2014-04-02 15:00:00,90.83,91.4,90.78,91.09,29400.0,86.4105,86.9528,86.3629,86.6579,29400.0
2014-04-02 15:30:00,91.05,91.16,90.76,90.86,31200.0,86.6198,86.7244,86.3439,86.439,31200.0
2014-04-03 09:30:00,90.79,91.24,90.62,91.09,33100.0,86.3725,86.8006,86.2107,86.6579,33100.0
2014-04-03 10:00:00,91.1,91.54,91.01,91.24,19700.0,86.6674,87.086,86.5817,86.8006,19700.0
2014-04-03 10:30:00,91.33,91.33,91.0,91.09,12800.0,86.8862,86.8862,86.5722,86.6579,12800.0
2014-04-03 11:00:00,91.11,91.23,91.0,91.09,21200.0,86.6769,86.791,86.5722,86.6579,21200.0
2014-04-03 11:30:00,91.07,91.18,91.0,91.01,17300.0,86.6388,86.7435,86.5722,86.5817,17300.0
2014-04-03 12:00:00,91.02,91.29,90.96,91.03,25400.0,86.5913,86.8481,86.5342,86.6008,25400.0
2014-04-03 12:30:00,91.05,91.25,90.95,91.21,20800.0,86.6198,86.8101,86.5247,86.772,20800.0
2014-04-03 13:00:00,91.21,91.71,91.04,91.56,22700.0,86.772,87.2477,86.6103,87.105,22700.0
2014-04-03 13:30:00,91.55,91.67,91.31,91.32,25000.0,87.0955,87.2096,86.8672,86.8767,25000.0
2014-04-03 14:00:00,91.43,91.48,91.01,91.1,15400.0,86.9813,87.0289,86.5817,86.6674,15400.0
2014-04-03 14:30:00,91.05,91.32,91.0,91.22,13100.0,86.6198,86.8767,86.5722,86.7815,13100.0
2014-04-03 15:00:00,91.36,91.66,91.22,91.66,17800.0,86.9147,87.2001,86.7815,87.2001,17800.0
2014-04-03 15:30:00,91.66,91.82,91.48,91.71,65800.0,87.2001,87.3523,87.0289,87.2477,65800.0
2014-04-04 09:30:00,92.17,92.43,91.03,91.42,15700.0,87.6853,87.9327,86.6008,86.9718,15700.0
2014-04-04 10:00:00,91.26,91.35,90.63,90.84,15900.0,86.8196,86.9052,86.2202,86.42,15900.0
2014-04-04 10:30:00,90.75,91.08,90.39,90.39,16100.0,86.3344,86.6483,85.9919,85.9919,16100.0
2014-04-04 11:00:00,90.4,90.45,89.46,89.57,16200.0,86.0014,86.049,85.1072,85.2118,16200.0
2014-04-04 11:30:00,89.57,89.66,89.06,89.26,22000.0,85.2118,85.2974,84.7266,84.9169,22000.0
2014-04-04 12:00:00,89.28,89.36,88.76,89.34,17900.0,84.9359,85.012,84.4412,84.993,17900.0
2014-04-04 12:30:00,89.34,90.01,89.27,90.0,27100.0,84.993,85.6304,84.9264,85.6209,27100.0
2014-04-04 13:00:00,89.99,90.12,89.9,90.12,12400.0,85.6114,85.7351,85.5258,85.7351,12400.0
2014-04-04 13:30:00,90.0,90.0,89.52,89.53,9900.0,85.6209,85.6209,85.1642,85.1738,9900.0
2014-04-04 14:00:00,89.56,89.69,89.13,89.62,10400.0,85.2023,85.326,84.7932,85.2594,10400.0
2014-04-04 14:30:00,89.63,90.66,89.52,90.56,26400.0,85.2689,86.2488,85.1642,86.1536,26400.0
2014-04-04 15:00:00,90.57,91.05,90.57,90.84,26200.0,86.1632,86.6198,86.1632,86.42,26200.0
2014-04-04 15:30:00,90.81,90.94,90.23,90.56,52500.0,86.3915,86.5152,85.8397,86.1536,52500.0
2014-04-07 09:30:00,90.48,90.48,89.28,89.79,17100.0,86.0775,86.0775,84.9359,85.4211,17100.0
2014-04-07 10:00:00,89.86,90.3,89.7,89.92,13600.0,85.4877,85.9063,85.3355,85.5448,13600.0
2014-04-07 10:30:00,89.91,89.92,89.42,89.67,11900.0,85.5353,85.5448,85.0691,85.3069,11900.0
2014-04-07 11:00:00,89.63,89.94,89.43,89.66,29300.0,85.2689,85.5638,85.0786,85.2974,29300.0
2014-04-07 11:30:00,89.59,89.7,89.4,89.66,29500.0,85.2308,85.3355,85.0501,85.2974,29500.0
2014-04-07 12:00:00,89.68,89.78,89.4,89.78,13100.0,85.3165,85.4116,85.0501,85.4116,13100.0
2014-04-07 12:30:00,89.7,89.85,89.59,89.75,8200.0,85.3355,85.4782,85.2308,85.3831,8200.0
2014-04-07 13:00:00,89.67,90.02,89.65,89.86,11300.0,85.3069,85.6399,85.2879,85.4877,11300.0
2014-04-07 13:30:00,89.72,89.86,89.62,89.75,17100.0,85.3545,85.4877,85.2594,85.3831,17100.0
2014-04-07 14:00:00,89.71,89.85,89.67,89.84,10400.0,85.345,85.4782,85.3069,85.4687,10400.0
2014-04-07 14:30:00,89.79,90.26,89.72,90.11,9300.0,85.4211,85.8682,85.3545,85.7255,9300.0
2014-04-07 15:00:00,90.12,90.22,89.82,90.03,11900.0,85.7351,85.8302,85.4496,85.6494,11900.0
2014-04-07 15:30:00,89.98,90.07,89.66,89.71,47000.0,85.6019,85.6875,85.2974,85.345,47000.0
2014-04-08 09:30:00,89.97,90.44,89.76,90.19,21500.0,85.5924,86.0395,85.3926,85.8016,21500.0
2014-04-08 10:00:00,90.11,90.31,89.79,89.79,9500.0,85.7255,85.9158,85.4211,85.4211,9500.0
2014-04-08 10:30:00,89.92,90.5,89.81,90.36,8400.0,85.5448,86.0966,85.4401,85.9634,8400.0
2014-04-08 11:00:00,90.48,91.16,90.38,91.0,4900.0,86.0775,86.7244,85.9824,86.5722,4900.0
2014-04-08 11:30:00,91.07,91.16,90.65,90.7,9300.0,86.6388,86.7244,86.2393,86.2868,9300.0
2014-04-08 12:00:00,90.88,90.88,90.48,90.58,10400.0,86.4581,86.4581,86.0775,86.1727,10400.0
2014-04-08 12:30:00,90.57,90.6,90.23,90.42,26800.0,86.1632,86.1917,85.8397,86.0205,26800.0
2014-04-08 13:00:00,90.45,91.03,90.35,90.95,10300.0,86.049,86.6008,85.9539,86.5247,10300.0
2014-04-08 13:30:00,91.04,91.04,90.71,90.82,5600.0,86.6103,86.6103,86.2963,86.401,5600.0
2014-04-08 14:00:00,90.83,90.86,90.46,90.48,5700.0,86.4105,86.439,86.0585,86.0775,5700.0
2014-04-08 14:30:00,90.52,90.6,90.26,90.28,30900.0,86.1156,86.1917,85.8682,85.8873,30900.0
2014-04-08 15:00:00,90.3,90.52,90.17,90.51,9600.0,85.9063,86.1156,85.7826,86.1061,9600.0
2014-04-08 15:30:00,90.44,90.49,90.05,90.2,27800.0,86.0395,86.087,85.6685,85.8112,27800.0
2014-04-09 09:30:00,91.0,91.52,90.48,90.99,19700.0,86.5722,87.0669,86.0775,86.5627,19700.0
2014-04-09 10:00:00,90.94,90.94,90.27,90.3,13100.0,86.5152,86.5152,85.8778,85.9063,13100.0
2014-04-09 10:30:00,90.29,90.57,90.29,90.41,19700.0,85.8968,86.1632,85.8968,86.0109,19700.0
2014-04-09 11:00:00,90.4,90.4,89.87,90.01,7300.0,86.0014,86.0014,85.4972,85.6304,7300.0
2014-04-09 11:30:00,90.11,90.36,89.95,90.36,9300.0,85.7255,85.9634,85.5733,85.9634,9300.0
2014-04-09 12:00:00,90.39,90.79,90.39,90.76,5800.0,85.9919,86.3725,85.9919,86.3439,5800.0
2014-04-09 12:30:00,90.79,90.79,90.63,90.64,3800.0,86.3725,86.3725,86.2202,86.2298,3800.0
2014-04-09 13:00:00,90.66,90.84,90.66,90.8,4100.0,86.2488,86.42,86.2488,86.382,4100.0
2014-04-09 13:30:00,90.84,91.14,90.74,90.88,3400.0,86.42,86.7054,86.3249,86.4581,3400.0
2014-04-09 14:00:00,90.89,91.44,90.89,91.25,46900.0,86.4676,86.9908,86.4676,86.8101,46900.0
2014-04-09 14:30:00,91.32,91.45,91.18,91.25,22700.0,86.8767,87.0003,86.7435,86.8101,22700.0
2014-04-09 15:00:00,91.3,91.35,90.95,91.25,14100.0,86.8576,86.9052,86.5247,86.8101,14100.0
2014-04-09 15:30:00,91.25,91.42,91.08,91.34,37900.0,86.8101,86.9718,86.6483,86.8957,37900.0
2014-04-10 09:30:00,91.65,91.83,90.89,90.93,19800.0,87.1906,87.3618,86.4676,86.5056,19800.0
2014-04-10 10:00:00,90.93,90.93,90.14,90.16,20200.0,86.5056,86.5056,85.7541,85.7731,20200.0
2014-04-10 10:30:00,90.17,90.28,89.88,89.96,36500.0,85.7826,85.8873,85.5067,85.5828,36500.0
2014-04-10 11:00:00,89.96,90.21,89.96,90.13,18100.0,85.5828,85.8207,85.5828,85.7446,18100.0
2014-04-10 11:30:00,90.08,90.18,89.98,90.17,15300.0,85.697,85.7921,85.6019,85.7826,15300.0
2014-04-10 12:00:00,90.1,90.18,89.89,90.04,23600.0,85.716,85.7921,85.5162,85.6589,23600.0
2014-04-10 12:30:00,90.0,90.09,89.93,89.96,22800.0,85.6209,85.7065,85.5543,85.5828,22800.0
2014-04-10 13:00:00,90.0,90.11,89.7,89.81,12300.0,85.6209,85.7255,85.3355,85.4401,12300.0
2014-04-10 13:30:00,89.72,90.06,89.71,89.93,70300.0,85.3545,85.678,85.345,85.5543,70300.0
2014-04-10 14:00:00,89.99,90.27,89.95,90.23,7400.0,85.6114,85.8778,85.5733,85.8397,7400.0
2014-04-10 14:30:00,90.25,90.33,89.95,90.13,22100.0,85.8587,85.9348,85.5733,85.7446,22100.0
2014-04-10 15:00:00,90.13,90.17,89.88,90.04,22500.0,85.7446,85.7826,85.5067,85.6589,22500.0
2014-04-10 15:30:00,90.06,90.09,89.79,89.84,60200.0,85.678,85.7065,85.4211,85.4687,60200.0
2014-04-11 09:30:00,88.68,89.73,88.68,89.23,34500.0,84.3651,85.364,84.3651,84.8884,34500.0
2014-04-11 10:00:00,89.24,89.35,88.92,88.92,41300.0,84.8979,85.0025,84.5934,84.5934,41300.0
2014-04-11 10:30:00,89.0,89.25,88.83,88.98,20700.0,84.6695,84.9074,84.5078,84.6505,20700.0
2014-04-11 11:00:00,89.1,89.39,88.98,89.37,10900.0,84.7647,85.0406,84.6505,85.0215,10900.0
2014-04-11 11:30:00,89.41,89.5,88.9,89.24,11200.0,85.0596,85.1452,84.5744,84.8979,11200.0
2014-04-11 12:00:00,89.35,89.37,88.9,89.13,9200.0,85.0025,85.0215,84.5744,84.7932,9200.0
2014-04-11 12:30:00,89.19,89.44,89.08,89.33,6700.0,84.8503,85.0881,84.7457,84.9835,6700.0
2014-04-11 13:00:00,89.25,89.37,89.06,89.25,9900.0,84.9074,85.0215,84.7266,84.9074,9900.0
2014-04-11 13:30:00,89.28,89.98,89.16,89.76,12000.0,84.9359,85.6019,84.8218,85.3926,12000.0
2014-04-11 14:00:00,89.69,89.83,89.5,89.69,8200.0,85.326,85.4592,85.1452,85.326,8200.0
2014-04-11 14:30:00,89.63,89.64,88.95,89.35,11100.0,85.2689,85.2784,84.622,85.0025,11100.0
2014-04-11 15:00:00,89.29,89.81,89.11,89.81,11700.0,84.9454,85.4401,84.7742,85.4401,11700.0
2014-04-11 15:30:00,89.82,89.94,89.53,89.55,29700.0,85.4496,85.5638,85.1738,85.1928,29700.0
2014-04-14 09:30:00,90.16,90.54,89.19,89.86,20200.0,85.7731,86.1346,84.8503,85.4877,20200.0
2014-04-14 10:00:00,89.87,90.12,89.48,89.63,15400.0,85.4972,85.7351,85.1262,85.2689,15400.0
2014-04-14 10:30:00,89.72,90.0,89.5,90.0,16200.0,85.3545,85.6209,85.1452,85.6209,16200.0
2014-04-14 11:00:00,89.95,90.27,89.93,89.99,14400.0,85.5733,85.8778,85.5543,85.6114,14400.0
2014-04-14 11:30:00,89.93,90.11,89.6,89.6,7100.0,85.5543,85.7255,85.2404,85.2404,7100.0
2014-04-14 12:00:00,89.56,89.6,89.3,89.46,9200.0,85.2023,85.2404,84.955,85.1072,9200.0
2014-04-14 12:30:00,89.37,89.37,89.17,89.27,19900.0,85.0215,85.0215,84.8313,84.9264,19900.0
2014-04-14 13:00:00,89.23,89.28,89.08,89.16,9900.0,84.8884,84.9359,84.7457,84.8218,9900.0
2014-04-14 13:30:00,89.09,89.22,88.64,88.68,11300.0,84.7552,84.8788,84.3271,84.3651,11300.0
2014-04-14 14:00:00,88.74,89.2,88.7,89.03,54100.0,84.4222,84.8598,84.3841,84.6981,54100.0
2014-04-14 14:30:00,89.03,89.12,88.89,88.92,75100.0,84.6981,84.7837,84.5649,84.5934,75100.0
2014-04-14 15:00:00,88.96,89.86,88.82,89.09,24800.0,84.6315,85.4877,84.4983,84.7552,24800.0
2014-04-14 15:30:00,89.1,89.25,89.02,89.16,51000.0,84.7647,84.9074,84.6886,84.8218,51000.0
2014-04-15 09:30:00,89.25,89.84,88.91,89.1,18400.0,84.9074,85.4687,84.5839,84.7647,18400.0
2014-04-15 10:00:00,88.95,89.56,88.35,88.63,13800.0,84.622,85.2023,84.0512,84.3176,13800.0
2014-04-15 10:30:00,88.54,88.66,87.75,88.0,11300.0,84.2319,84.3461,83.4804,83.7182,11300.0
2014-04-15 11:00:00,87.89,88.34,87.75,88.04,10500.0,83.6136,84.0417,83.4804,83.7563,10500.0
2014-04-15 11:30:00,88.05,88.18,87.77,87.92,8500.0,83.7658,83.8894,83.4994,83.6421,8500.0
2014-04-15 12:00:00,87.96,88.2,87.74,88.0,14700.0,83.6802,83.9085,83.4709,83.7182,14700.0
2014-04-15 12:30:00,88.02,88.32,87.83,87.99,11100.0,83.7372,84.0226,83.5565,83.7087,11100.0
2014-04-15 13:00:00,88.07,88.47,88.01,88.44,5900.0,83.7848,84.1653,83.7277,84.1368,5900.0
2014-04-15 13:30:00,88.5,88.77,88.43,88.76,4200.0,84.1939,84.4507,84.1273,84.4412,4200.0
2014-04-15 14:00:00,88.75,88.76,88.29,88.48,17900.0,84.4317,84.4412,83.9941,84.1748,17900.0
2014-04-15 14:30:00,88.39,88.96,88.39,88.64,7700.0,84.0892,84.6315,84.0892,84.3271,7700.0
2014-04-15 15:00:00,88.57,88.86,88.52,88.8,21900.0,84.2605,84.5364,84.2129,84.4793,21900.0
2014-04-15 15:30:00,88.81,88.84,88.04,88.06,66000.0,84.4888,84.5173,83.7563,83.7753,66000.0
2014-04-16 09:30:00,88.85,89.04,88.1,88.32,11200.0,84.5268,84.7076,83.8133,84.0226,11200.0
2014-04-16 10:00:00,88.44,88.44,88.04,88.17,7900.0,84.1368,84.1368,83.7563,83.8799,7900.0
2014-04-16 10:30:00,88.1,88.24,87.84,88.02,15400.0,83.8133,83.9465,83.566,83.7372,15400.0
2014-04-16 11:00:00,88.01,88.48,87.81,88.42,6700.0,83.7277,84.1748,83.5374,84.1178,6700.0
2014-04-16 11:30:00,88.44,88.47,88.06,88.16,7600.0,84.1368,84.1653,83.7753,83.8704,7600.0
2014-04-16 12:00:00,88.2,88.53,88.2,88.51,7300.0,83.9085,84.2224,83.9085,84.2034,7300.0
2014-04-16 12:30:00,88.42,88.55,88.42,88.51,8400.0,84.1178,84.2414,84.1178,84.2034,8400.0
2014-04-16 13:00:00,88.45,88.57,88.4,88.54,7900.0,84.1463,84.2605,84.0987,84.2319,7900.0
2014-04-16 13:30:00,88.51,88.54,88.25,88.49,17300.0,84.2034,84.2319,83.956,84.1844,17300.0
2014-04-16 14:00:00,88.5,88.51,88.09,88.31,8500.0,84.1939,84.2034,83.8038,84.0131,8500.0
2014-04-16 14:30:00,88.37,88.67,88.27,88.45,15400.0,84.0702,84.3556,83.9751,84.1463,15400.0
2014-04-16 15:00:00,88.44,88.51,88.17,88.3,16300.0,84.1368,84.2034,83.8799,84.0036,16300.0
2014-04-16 15:30:00,88.3,88.3,87.96,88.02,51100.0,84.0036,84.0036,83.6802,83.7372,51100.0
2014-04-17 09:30:00,87.77,88.24,87.52,87.62,15200.0,83.4994,83.9465,83.2616,83.3567,15200.0
2014-04-17 10:00:00,87.69,88.31,87.61,88.01,12500.0,83.4233,84.0131,83.3472,83.7277,12500.0
2014-04-17 10:30:00,88.0,88.11,87.63,87.72,12100.0,83.7182,83.8229,83.3662,83.4518,12100.0
2014-04-17 11:00:00,87.71,87.9,87.52,87.59,19700.0,83.4423,83.6231,83.2616,83.3282,19700.0
2014-04-17 11:30:00,87.54,87.63,87.17,87.17,15800.0,83.2806,83.3662,82.9286,82.9286,15800.0
2014-04-17 12:00:00,87.21,87.31,87.14,87.14,10300.0,82.9666,83.0618,82.9,82.9,10300.0
2014-04-17 12:30:00,87.22,87.31,87.04,87.28,16100.0,82.9762,83.0618,82.8049,83.0332,16100.0
2014-04-17 13:00:00,87.29,87.57,87.29,87.5,8900.0,83.0428,83.3091,83.0428,83.2425,8900.0
2014-04-17 13:30:00,87.51,87.59,87.33,87.41,11800.0,83.252,83.3282,83.0808,83.1569,11800.0
2014-04-17 14:00:00,87.32,87.41,87.19,87.4,11400.0,83.0713,83.1569,82.9476,83.1474,11400.0
2014-04-17 14:30:00,87.36,87.36,86.76,86.86,15400.0,83.1093,83.1093,82.5385,82.6337,15400.0
2014-04-17 15:00:00,86.86,87.29,86.86,87.21,13400.0,82.6337,83.0428,82.6337,82.9666,13400.0
2014-04-17 15:30:00,87.22,87.42,86.88,87.31,43100.0,82.9762,83.1664,82.6527,83.0618,43100.0
2014-04-21 09:30:00,87.52,88.5,87.52,87.66,11900.0,83.2616,84.1939,83.2616,83.3947,11900.0
2014-04-21 10:00:00,87.74,87.89,87.46,87.46,6200.0,83.4709,83.6136,83.2045,83.2045,6200.0
2014-04-21 10:30:00,87.36,87.73,87.1,87.73,13100.0,83.1093,83.4613,82.862,83.4613,13100.0
2014-04-21 11:00:00,87.64,88.35,87.51,88.13,7300.0,83.3757,84.0512,83.252,83.8419,7300.0
2014-04-21 11:30:00,88.33,88.34,87.85,87.88,4600.0,84.0321,84.0417,83.5755,83.604,4600.0
2014-04-21 12:00:00,87.88,87.99,87.77,87.77,30300.0,83.604,83.7087,83.4994,83.4994,30300.0
2014-04-21 12:30:00,87.91,87.91,87.47,87.55,5100.0,83.6326,83.6326,83.214,83.2901,5100.0
2014-04-21 13:00:00,87.54,87.8,87.21,87.3,9700.0,83.2806,83.5279,82.9666,83.0523,9700.0
2014-04-21 13:30:00,87.36,87.36,87.13,87.26,8400.0,83.1093,83.1093,82.8905,83.0142,8400.0
2014-04-21 14:00:00,87.2,87.3,86.99,87.02,11100.0,82.9571,83.0523,82.7573,82.7859,11100.0
2014-04-21 14:30:00,87.09,87.29,87.03,87.17,5100.0,82.8525,83.0428,82.7954,82.9286,5100.0
2014-04-21 15:00:00,87.17,87.18,86.9,86.99,7500.0,82.9286,82.9381,82.6717,82.7573,7500.0
2014-04-21 15:30:00,86.97,87.09,86.78,87.05,30800.0,82.7383,82.8525,82.5576,82.8144,30800.0
2014-04-22 09:30:00,86.86,87.46,86.38,86.85,10300.0,82.6337,83.2045,82.177,82.6242,10300.0
2014-04-22 10:00:00,86.81,87.0,86.6,86.9,8000.0,82.5861,82.7669,82.3863,82.6717,8000.0
2014-04-22 10:30:00,86.9,86.96,86.27,86.27,9300.0,82.6717,82.7288,82.0724,82.0724,9300.0
2014-04-22 11:00:00,86.21,87.16,86.21,86.93,10700.0,82.0153,82.9191,82.0153,82.7003,10700.0
2014-04-22 11:30:00,86.97,87.21,86.67,87.16,7400.0,82.7383,82.9666,82.4529,82.9191,7400.0
2014-04-22 12:00:00,87.25,87.74,87.24,87.72,8900.0,83.0047,83.4709,82.9952,83.4518,8900.0
2014-04-22 12:30:00,87.65,87.68,87.18,87.4,22700.0,83.3852,83.4138,82.9381,83.1474,22700.0
2014-04-22 13:00:00,87.38,87.69,87.29,87.69,7100.0,83.1284,83.4233,83.0428,83.4233,7100.0
2014-04-22 13:30:00,87.69,87.93,87.69,87.79,9800.0,83.4233,83.6516,83.4233,83.5184,9800.0
2014-04-22 14:00:00,87.79,88.25,87.68,88.07,10800.0,83.5184,83.956,83.4138,83.7848,10800.0
2014-04-22 14:30:00,88.02,88.19,87.86,87.9,12600.0,83.7372,83.899,83.585,83.6231,12600.0
2014-04-22 15:00:00,87.81,87.81,87.5,87.52,15300.0,83.5374,83.5374,83.2425,83.2616,15300.0
2014-04-22 15:30:00,87.63,87.73,87.38,87.39,36300.0,83.3662,83.4613,83.1284,83.1379,36300.0
2014-04-23 09:30:00,87.52,88.48,87.15,87.43,14600.0,83.2616,84.1748,82.9096,83.1759,14600.0
2014-04-23 10:00:00,87.43,87.43,86.58,86.9,9400.0,83.1759,83.1759,82.3673,82.6717,9400.0
2014-04-23 10:30:00,86.9,87.37,86.9,86.98,12000.0,82.6717,83.1189,82.6717,82.7478,12000.0
2014-04-23 11:00:00,86.98,87.16,86.83,87.01,7100.0,82.7478,82.9191,82.6051,82.7764,7100.0
2014-04-23 11:30:00,87.08,87.63,87.08,87.63,6100.0,82.843,83.3662,82.843,83.3662,6100.0
2014-04-23 12:00:00,87.63,87.64,87.33,87.45,6200.0,83.3662,83.3757,83.0808,83.195,6200.0
2014-04-23 12:30:00,87.52,87.52,86.93,87.25,7900.0,83.2616,83.2616,82.7003,83.0047,7900.0
2014-04-23 13:00:00,87.3,87.72,87.3,87.72,6900.0,83.0523,83.4518,83.0523,83.4518,6900.0
2014-04-23 13:30:00,87.69,87.77,87.12,87.19,5700.0,83.4233,83.4994,82.881,82.9476,5700.0
2014-04-23 14:00:00,87.06,87.25,87.02,87.18,12300.0,82.8239,83.0047,82.7859,82.9381,12300.0
2014-04-23 14:30:00,87.18,87.21,86.94,86.95,12200.0,82.9381,82.9666,82.7098,82.7193,12200.0
2014-04-23 15:00:00,86.95,87.1,86.53,87.09,28500.0,82.7193,82.862,82.3197,82.8525,28500.0
2014-04-23 15:30:00,87.09,87.29,86.78,86.81,62500.0,82.8525,83.0428,82.5576,82.5861,62500.0
2014-04-24 09:30:00,86.89,87.56,86.51,86.82,16700.0,82.6622,83.2996,82.3007,82.5956,16700.0
2014-04-24 10:00:00,86.85,87.23,86.54,87.16,11900.0,82.6242,82.9857,82.3292,82.9191,11900.0
2014-04-24 10:30:00,87.15,87.27,86.83,86.9,6700.0,82.9096,83.0237,82.6051,82.6717,6700.0
2014-04-24 11:00:00,86.86,87.35,86.8,87.06,5300.0,82.6337,83.0998,82.5766,82.8239,5300.0
2014-04-24 11:30:00,87.08,87.22,87.01,87.01,6600.0,82.843,82.9762,82.7764,82.7764,6600.0
2014-04-24 12:00:00,87.02,87.09,87.01,87.01,7700.0,82.7859,82.8525,82.7764,82.7764,7700.0
2014-04-24 12:30:00,87.01,87.42,87.01,87.41,6900.0,82.7764,83.1664,82.7764,83.1569,6900.0
2014-04-24 13:00:00,87.45,87.75,87.39,87.67,8200.0,83.195,83.4804,83.1379,83.4043,8200.0
2014-04-24 13:30:00,87.66,87.92,87.66,87.71,19300.0,83.3947,83.6421,83.3947,83.4423,19300.0
2014-04-24 14:00:00,87.7,87.83,87.68,87.8,11100.0,83.4328,83.5565,83.4138,83.5279,11100.0
2014-04-24 14:30:00,87.82,87.98,87.7,87.71,12800.0,83.547,83.6992,83.4328,83.4423,12800.0
2014-04-24 15:00:00,87.74,87.8,87.44,87.71,21300.0,83.4709,83.5279,83.1855,83.4423,21300.0
2014-04-24 15:30:00,87.71,88.08,87.45,87.63,52800.0,83.4423,83.7943,83.195,83.3662,52800.0
2014-04-25 09:30:00,87.51,87.96,86.9,87.32,22700.0,83.252,83.6802,82.6717,83.0713,22700.0
2014-04-25 10:00:00,87.35,87.68,87.01,87.44,9500.0,83.0998,83.4138,82.7764,83.1855,9500.0
2014-04-25 10:30:00,87.24,87.27,86.81,87.18,7600.0,82.9952,83.0237,82.5861,82.9381,7600.0
2014-04-25 11:00:00,87.14,87.14,86.49,86.82,12000.0,82.9,82.9,82.2817,82.5956,12000.0
2014-04-25 11:30:00,86.84,86.84,86.34,86.5,12100.0,82.6146,82.6146,82.139,82.2912,12100.0
2014-04-25 12:00:00,86.46,86.61,86.17,86.24,7400.0,82.2531,82.3958,81.9772,82.0438,7400.0
2014-04-25 12:30:00,86.34,86.41,85.95,85.98,10600.0,82.139,82.2056,81.768,81.7965,10600.0
2014-04-25 13:00:00,86.03,86.03,85.51,85.65,15200.0,81.8441,81.8441,81.3494,81.4825,15200.0
2014-04-25 13:30:00,85.65,85.95,85.41,85.83,13500.0,81.4825,81.768,81.2542,81.6538,13500.0
2014-04-25 14:00:00,85.86,85.96,85.71,85.94,9100.0,81.6823,81.7775,81.5396,81.7584,9100.0
2014-04-25 14:30:00,85.87,86.1,85.83,85.9,16600.0,81.6918,81.9107,81.6538,81.7204,16600.0
2014-04-25 15:00:00,85.83,86.13,85.83,85.95,12700.0,81.6538,81.9392,81.6538,81.768,12700.0
2014-04-25 15:30:00,86.03,86.27,85.84,85.97,50000.0,81.8441,82.0724,81.6633,81.787,50000.0
2014-04-28 09:30:00,86.16,86.76,85.68,86.12,6700.0,81.9677,82.5385,81.5111,81.9297,6700.0
2014-04-28 10:00:00,86.1,87.29,86.08,86.56,8500.0,81.9107,83.0428,81.8916,82.3483,8500.0
2014-04-28 10:30:00,86.68,86.68,86.05,86.17,5100.0,82.4624,82.4624,81.8631,81.9772,5100.0
2014-04-28 11:00:00,86.19,86.44,85.92,85.99,13500.0,81.9963,82.2341,81.7394,81.806,13500.0
2014-04-28 11:30:00,86.09,86.15,85.23,85.37,7900.0,81.9011,81.9582,81.083,81.2162,7900.0
2014-04-28 12:00:00,85.3,85.83,85.13,85.61,6800.0,81.1496,81.6538,80.9878,81.4445,6800.0
2014-04-28 12:30:00,85.61,85.67,85.43,85.67,6000.0,81.4445,81.5016,81.2733,81.5016,6000.0
2014-04-28 13:00:00,85.56,85.68,85.37,85.49,12300.0,81.3969,81.5111,81.2162,81.3303,12300.0
2014-04-28 13:30:00,85.48,85.57,85.32,85.37,7900.0,81.3208,81.4064,81.1686,81.2162,7900.0
2014-04-28 14:00:00,85.37,85.8,85.27,85.65,8700.0,81.2162,81.6252,81.121,81.4825,8700.0
2014-04-28 14:30:00,85.65,86.12,85.65,85.67,7400.0,81.4825,81.9297,81.4825,81.5016,7400.0
2014-04-28 15:00:00,85.7,86.48,85.69,86.25,9400.0,81.5301,82.2722,81.5206,82.0534,9400.0
2014-04-28 15:30:00,86.3,86.5,86.06,86.13,31400.0,82.1009,82.2912,81.8726,81.9392,31400.0
2014-04-29 09:30:00,86.37,86.86,85.56,85.61,9900.0,82.1675,82.6337,81.3969,81.4445,9900.0
2014-04-29 10:00:00,85.61,85.74,84.93,84.93,26700.0,81.4445,81.5682,80.7976,80.7976,26700.0
2014-04-29 10:30:00,85.0,85.94,84.94,85.83,8200.0,80.8642,81.7584,80.8071,81.6538,8200.0
2014-04-29 11:00:00,85.74,85.81,85.46,85.61,4300.0,81.5682,81.6348,81.3018,81.4445,4300.0
2014-04-29 11:30:00,85.67,85.99,85.67,85.99,3200.0,81.5016,81.806,81.5016,81.806,3200.0
2014-04-29 12:00:00,85.99,86.04,85.54,85.63,5000.0,81.806,81.8536,81.3779,81.4635,5000.0
2014-04-29 12:30:00,85.41,85.9,85.41,85.81,4700.0,81.2542,81.7204,81.2542,81.6348,4700.0
2014-04-29 13:00:00,85.92,85.92,85.47,85.64,7300.0,81.7394,81.7394,81.3113,81.473,7300.0
2014-04-29 13:30:00,85.67,85.91,85.57,85.86,11300.0,81.5016,81.7299,81.4064,81.6823,11300.0
2014-04-29 14:00:00,85.86,86.27,85.83,86.15,12800.0,81.6823,82.0724,81.6538,81.9582,12800.0
2014-04-29 14:30:00,86.16,86.56,86.07,86.34,16200.0,81.9677,82.3483,81.8821,82.139,16200.0
2014-04-29 15:00:00,86.29,86.39,86.04,86.25,12000.0,82.0914,82.1865,81.8536,82.0534,12000.0
2014-04-29 15:30:00,86.22,86.4,85.46,85.97,51100.0,82.0248,82.1961,81.3018,81.787,51100.0
2014-04-30 09:30:00,81.55,83.5,80.94,82.58,44800.0,77.582,79.4372,77.0017,78.5619,44800.0
2014-04-30 10:00:00,82.6,83.49,82.35,83.3,21600.0,78.581,79.4276,78.3431,79.2469,21600.0
2014-04-30 10:30:00,83.3,83.95,83.01,83.54,22600.0,79.2469,79.8653,78.971,79.4752,22600.0
2014-04-30 11:00:00,83.76,83.96,83.24,83.96,21500.0,79.6845,79.8748,79.1898,79.8748,21500.0
2014-04-30 11:30:00,83.7,83.91,83.42,83.59,18700.0,79.6274,79.8272,79.3611,79.5228,18700.0
2014-04-30 12:00:00,83.53,83.53,83.0,83.0,16500.0,79.4657,79.4657,78.9615,78.9615,16500.0
2014-04-30 12:30:00,83.08,83.13,82.86,82.93,11700.0,79.0376,79.0852,78.8283,78.8949,11700.0
2014-04-30 13:00:00,82.9,83.14,82.86,83.04,16200.0,78.8664,79.0947,78.8283,78.9995,16200.0
2014-04-30 13:30:00,83.03,83.22,83.0,83.22,15900.0,78.99,79.1708,78.9615,79.1708,15900.0
2014-04-30 14:00:00,83.14,83.55,83.14,83.55,8800.0,79.0947,79.4847,79.0947,79.4847,8800.0
2014-04-30 14:30:00,83.54,84.02,83.54,83.7,19200.0,79.4752,79.9319,79.4752,79.6274,19200.0
2014-04-30 15:00:00,83.69,83.7,83.09,83.44,30700.0,79.6179,79.6274,79.0471,79.3801,30700.0
2014-04-30 15:30:00,83.44,83.47,83.02,83.24,64900.0,79.3801,79.4086,78.9805,79.1898,64900.0
2014-05-01 09:30:00,83.49,84.3,82.5,82.51,23600.0,79.4276,80.1982,78.4858,78.4953,23600.0
2014-05-01 10:00:00,82.79,82.79,81.85,82.03,12200.0,78.7617,78.7617,77.8674,78.0387,12200.0
2014-05-01 10:30:00,82.02,82.7,82.0,82.54,20400.0,78.0292,78.6761,78.0101,78.5239,20400.0
2014-05-01 11:00:00,82.53,83.54,82.53,83.26,14400.0,78.5144,79.4752,78.5144,79.2088,14400.0
2014-05-01 11:30:00,83.26,83.66,83.26,83.58,28200.0,79.2088,79.5894,79.2088,79.5133,28200.0
2014-05-01 12:00:00,83.59,83.89,83.44,83.71,13100.0,79.5228,79.8082,79.3801,79.6369,13100.0
2014-05-01 12:30:00,83.69,83.69,83.25,83.63,10900.0,79.6179,79.6179,79.1993,79.5608,10900.0
2014-05-01 13:00:00,83.55,83.78,83.13,83.2,10100.0,79.4847,79.7035,79.0852,79.1518,10100.0
2014-05-01 13:30:00,83.2,83.25,83.0,83.0,15900.0,79.1518,79.1993,78.9615,78.9615,15900.0
2014-05-01 14:00:00,83.0,83.24,83.0,83.18,16500.0,78.9615,79.1898,78.9615,79.1327,16500.0
2014-05-01 14:30:00,83.17,83.23,83.0,83.07,10800.0,79.1232,79.1803,78.9615,79.0281,10800.0
2014-05-01 15:00:00,83.12,83.37,83.07,83.27,21500.0,79.0756,79.3135,79.0281,79.2184,21500.0
2014-05-01 15:30:00,83.26,84.02,83.25,83.97,32900.0,79.2088,79.9319,79.1993,79.8843,32900.0
2014-05-02 09:30:00,83.98,84.19,83.57,83.84,15500.0,79.8938,80.0936,79.5038,79.7606,15500.0
2014-05-02 10:00:00,83.84,83.94,83.4,83.5,25800.0,79.7606,79.8558,79.342,79.4372,25800.0
2014-05-02 10:30:00,83.5,83.71,83.26,83.28,33000.0,79.4372,79.6369,79.2088,79.2279,33000.0
2014-05-02 11:00:00,83.27,83.96,83.27,83.92,18400.0,79.2184,79.8748,79.2184,79.8367,18400.0
2014-05-02 11:30:00,83.77,84.29,83.77,84.05,10600.0,79.694,80.1887,79.694,79.9604,10600.0
2014-05-02 12:00:00,84.05,84.16,83.59,83.68,13700.0,79.9604,80.065,79.5228,79.6084,13700.0
2014-05-02 12:30:00,83.69,83.8,83.35,83.73,18400.0,79.6179,79.7226,79.2945,79.656,18400.0
2014-05-02 13:00:00,83.77,84.0,83.59,83.65,17200.0,79.694,79.9128,79.5228,79.5799,17200.0
2014-05-02 13:30:00,83.63,83.74,83.5,83.65,18900.0,79.5608,79.6655,79.4372,79.5799,18900.0
2014-05-02 14:00:00,83.64,83.84,83.51,83.73,20200.0,79.5703,79.7606,79.4467,79.656,20200.0
2014-05-02 14:30:00,83.74,83.75,83.5,83.51,22700.0,79.6655,79.675,79.4372,79.4467,22700.0
2014-05-02 15:00:00,83.53,83.85,83.48,83.54,30900.0,79.4657,79.7701,79.4181,79.4752,30900.0
2014-05-02 15:30:00,83.58,83.68,83.49,83.5,68200.0,79.5133,79.6084,79.4276,79.4372,68200.0
2014-05-05 09:30:00,83.12,84.19,82.86,84.16,21100.0,79.0756,80.0936,78.8283,80.065,21100.0
2014-05-05 10:00:00,84.16,84.54,83.58,84.46,14100.0,80.065,80.4266,79.5133,80.3504,14100.0
2014-05-05 10:30:00,84.46,85.11,84.33,85.1,20000.0,80.3504,80.9688,80.2268,80.9593,20000.0
2014-05-05 11:00:00,85.1,85.25,84.88,85.22,18400.0,80.9593,81.102,80.75,81.0735,18400.0
2014-05-05 11:30:00,85.22,85.57,85.0,85.18,12900.0,81.0735,81.4064,80.8642,81.0354,12900.0
2014-05-05 12:00:00,85.18,85.29,84.96,85.29,10600.0,81.0354,81.1401,80.8261,81.1401,10600.0
2014-05-05 12:30:00,85.26,85.53,85.21,85.27,10300.0,81.1115,81.3684,81.064,81.121,10300.0
2014-05-05 13:00:00,85.28,85.57,85.2,85.21,17200.0,81.1306,81.4064,81.0544,81.064,17200.0
2014-05-05 13:30:00,85.29,85.46,85.16,85.2,11800.0,81.1401,81.3018,81.0164,81.0544,11800.0
2014-05-05 14:00:00,85.14,85.45,85.07,85.24,16600.0,80.9974,81.2923,80.9308,81.0925,16600.0
2014-05-05 14:30:00,85.27,85.32,85.03,85.2,14600.0,81.121,81.1686,80.8927,81.0544,14600.0
2014-05-05 15:00:00,85.21,85.35,85.05,85.33,19300.0,81.064,81.1971,80.9117,81.1781,19300.0
2014-05-05 15:30:00,85.34,85.53,84.95,85.09,64100.0,81.1876,81.3684,80.8166,80.9498,64100.0
2014-05-06 09:30:00,84.78,85.4,84.34,85.3,21200.0,80.6549,81.2447,80.2363,81.1496,21200.0
2014-05-06 10:00:00,85.34,85.57,85.2,85.26,21700.0,81.1876,81.4064,81.0544,81.1115,21700.0
2014-05-06 10:30:00,85.43,85.7,85.31,85.54,24700.0,81.2733,81.5301,81.1591,81.3779,24700.0
2014-05-06 11:00:00,85.33,85.46,84.78,84.86,10200.0,81.1781,81.3018,80.6549,80.731,10200.0
2014-05-06 11:30:00,84.93,85.05,84.83,84.93,10200.0,80.7976,80.9117,80.7024,80.7976,10200.0
2014-05-06 12:00:00,84.93,84.98,84.67,84.98,8900.0,80.7976,80.8451,80.5502,80.8451,8900.0
2014-05-06 12:30:00,85.01,85.2,85.01,85.08,7200.0,80.8737,81.0544,80.8737,80.9403,7200.0
2014-05-06 13:00:00,85.05,85.07,84.79,84.93,9700.0,80.9117,80.9308,80.6644,80.7976,9700.0
2014-05-06 13:30:00,84.93,85.0,84.58,84.62,11200.0,80.7976,80.8642,80.4646,80.5027,11200.0
2014-05-06 14:00:00,84.62,84.9,84.46,84.9,18700.0,80.5027,80.769,80.3504,80.769,18700.0
2014-05-06 14:30:00,84.9,84.91,84.55,84.59,16900.0,80.769,80.7786,80.4361,80.4741,16900.0
2014-05-06 15:00:00,84.57,84.77,84.3,84.75,23300.0,80.4551,80.6454,80.1982,80.6263,23300.0
2014-05-06 15:30:00,84.76,84.95,84.5,84.5,38800.0,80.6359,80.8166,80.3885,80.3885,38800.0
2014-05-07 09:30:00,84.37,85.49,84.37,84.82,13400.0,80.2648,81.3303,80.2648,80.6929,13400.0
2014-05-07 10:00:00,85.05,85.23,84.49,84.63,12400.0,80.9117,81.083,80.379,80.5122,12400.0
2014-05-07 10:30:00,84.83,85.26,84.67,85.22,12800.0,80.7024,81.1115,80.5502,81.0735,12800.0
2014-05-07 11:00:00,85.18,85.2,84.7,84.97,10100.0,81.0354,81.0544,80.5788,80.8356,10100.0
2014-05-07 11:30:00,84.84,85.8,84.84,85.76,10000.0,80.712,81.6252,80.712,81.5872,10000.0
2014-05-07 12:00:00,85.62,85.67,85.3,85.49,8400.0,81.454,81.5016,81.1496,81.3303,8400.0
2014-05-07 12:30:00,85.46,85.68,85.1,85.14,7900.0,81.3018,81.5111,80.9593,80.9974,7900.0
2014-05-07 13:00:00,85.1,85.39,85.1,85.11,13800.0,80.9593,81.2352,80.9593,80.9688,13800.0
2014-05-07 13:30:00,85.25,85.34,85.11,85.16,8200.0,81.102,81.1876,80.9688,81.0164,8200.0
2014-05-07 14:00:00,85.2,85.58,84.96,85.58,10600.0,81.0544,81.416,80.8261,81.416,10600.0
2014-05-07 14:30:00,85.65,86.02,85.56,85.57,9800.0,81.4825,81.8345,81.3969,81.4064,9800.0
2014-05-07 15:00:00,85.57,85.88,85.49,85.81,15200.0,81.4064,81.7014,81.3303,81.6348,15200.0
2014-05-07 15:30:00,85.84,86.14,85.76,85.94,39800.0,81.6633,81.9487,81.5872,81.7584,39800.0
2014-05-08 09:30:00,85.86,86.55,85.01,86.43,19300.0,81.6823,82.3388,80.8737,82.2246,19300.0
2014-05-08 10:00:00,86.42,86.54,86.11,86.34,17400.0,82.2151,82.3292,81.9202,82.139,17400.0
2014-05-08 10:30:00,86.49,86.49,85.76,86.32,12000.0,82.2817,82.2817,81.5872,82.1199,12000.0
2014-05-08 11:00:00,86.32,86.38,85.99,86.15,12400.0,82.1199,82.177,81.806,81.9582,12400.0
2014-05-08 11:30:00,86.17,86.38,85.97,85.97,11700.0,81.9772,82.177,81.787,81.787,11700.0
2014-05-08 12:00:00,86.0,86.04,85.64,85.86,9000.0,81.8155,81.8536,81.473,81.6823,9000.0
2014-05-08 12:30:00,85.88,85.94,84.91,85.24,16400.0,81.7014,81.7584,80.7786,81.0925,16400.0
2014-05-08 13:00:00,85.24,85.44,85.13,85.17,8700.0,81.0925,81.2828,80.9878,81.0259,8700.0
2014-05-08 13:30:00,85.25,85.45,84.8,85.44,38400.0,81.102,81.2923,80.6739,81.2828,38400.0
2014-05-08 14:00:00,85.44,85.48,85.13,85.47,21300.0,81.2828,81.3208,80.9878,81.3113,21300.0
2014-05-08 14:30:00,85.49,85.49,84.64,85.12,22800.0,81.3303,81.3303,80.5217,80.9783,22800.0
2014-05-08 15:00:00,85.14,85.45,84.88,85.37,24300.0,80.9974,81.2923,80.75,81.2162,24300.0
2014-05-08 15:30:00,85.36,85.37,84.98,85.15,32000.0,81.2067,81.2162,80.8451,81.0069,32000.0
2014-05-09 09:30:00,84.78,85.3,84.64,84.92,15100.0,80.6549,81.1496,80.5217,80.7881,15100.0
2014-05-09 10:00:00,84.92,85.14,84.8,84.98,12200.0,80.7881,80.9974,80.6739,80.8451,12200.0
2014-05-09 10:30:00,84.98,85.01,84.75,85.01,11600.0,80.8451,80.8737,80.6263,80.8737,11600.0
2014-05-09 11:00:00,84.86,84.96,84.83,84.88,5700.0,80.731,80.8261,80.7024,80.75,5700.0
2014-05-09 11:30:00,84.96,85.09,84.81,84.98,9900.0,80.8261,80.9498,80.6834,80.8451,9900.0
2014-05-09 12:00:00,84.98,85.61,84.91,85.51,8300.0,80.8451,81.4445,80.7786,81.3494,8300.0
2014-05-09 12:30:00,85.6,85.76,85.42,85.55,5700.0,81.435,81.5872,81.2637,81.3874,5700.0
2014-05-09 13:00:00,85.54,85.73,85.13,85.29,15500.0,81.3779,81.5587,80.9878,81.1401,15500.0
2014-05-09 13:30:00,85.26,85.38,85.18,85.24,7400.0,81.1115,81.2257,81.0354,81.0925,7400.0
2014-05-09 14:00:00,85.29,85.38,85.12,85.24,11000.0,81.1401,81.2257,80.9783,81.0925,11000.0
2014-05-09 14:30:00,85.18,85.78,85.17,85.66,14800.0,81.0354,81.6062,81.0259,81.4921,14800.0
2014-05-09 15:00:00,85.7,85.89,85.32,85.46,6600.0,81.5301,81.7109,81.1686,81.3018,6600.0
2014-05-09 15:30:00,85.48,86.03,85.48,85.82,18500.0,81.3208,81.8441,81.3208,81.6443,18500.0
2014-05-12 09:30:00,85.88,87.05,85.88,87.02,8300.0,81.7014,82.8144,81.7014,82.7859,8300.0
2014-05-12 10:00:00,87.08,88.12,87.08,88.0,10100.0,82.843,83.8324,82.843,83.7182,10100.0
2014-05-12 10:30:00,87.78,87.99,87.59,87.67,15900.0,83.5089,83.7087,83.3282,83.4043,15900.0
2014-05-12 11:00:00,87.73,88.05,87.68,87.88,20300.0,83.4613,83.7658,83.4138,83.604,20300.0
2014-05-12 11:30:00,87.92,88.05,87.79,87.79,32700.0,83.6421,83.7658,83.5184,83.5184,32700.0
2014-05-12 12:00:00,87.92,88.03,87.75,87.93,14800.0,83.6421,83.7467,83.4804,83.6516,14800.0
2014-05-12 12:30:00,87.94,87.95,87.79,87.87,8000.0,83.6611,83.6706,83.5184,83.5945,8000.0
2014-05-12 13:00:00,87.93,88.22,87.81,88.06,19000.0,83.6516,83.9275,83.5374,83.7753,19000.0
2014-05-12 13:30:00,88.08,88.19,87.98,88.05,19400.0,83.7943,83.899,83.6992,83.7658,19400.0
2014-05-12 14:00:00,88.05,88.22,87.95,88.21,15200.0,83.7658,83.9275,83.6706,83.918,15200.0
2014-05-12 14:30:00,88.24,88.77,88.1,88.68,16200.0,83.9465,84.4507,83.8133,84.3651,16200.0
2014-05-12 15:00:00,88.7,88.71,88.11,88.36,23600.0,84.3841,84.3937,83.8229,84.0607,23600.0
2014-05-12 15:30:00,88.38,88.55,88.27,88.45,60800.0,84.0797,84.2414,83.9751,84.1463,60800.0
2014-05-13 09:30:00,88.34,88.55,88.08,88.16,2000.0,84.0417,84.2414,83.7943,83.8704,2000.0
2014-05-13 10:00:00,88.13,88.42,88.01,88.28,12200.0,83.8419,84.1178,83.7277,83.9846,12200.0
2014-05-13 10:30:00,88.43,88.61,88.27,88.27,2000.0,84.1273,84.2985,83.9751,83.9751,2000.0
2014-05-13 11:00:00,88.35,88.57,88.0,88.01,18900.0,84.0512,84.2605,83.7182,83.7277,18900.0
2014-05-13 11:30:00,88.18,88.39,88.09,88.27,22400.0,83.8894,84.0892,83.8038,83.9751,22400.0
2014-05-13 12:00:00,88.28,88.44,87.63,87.78,16400.0,83.9846,84.1368,83.3662,83.5089,16400.0
2014-05-13 12:30:00,87.74,87.86,87.68,87.77,5400.0,83.4709,83.585,83.4138,83.4994,5400.0
2014-05-13 13:00:00,87.74,87.74,87.58,87.7,2100.0,83.4709,83.4709,83.3186,83.4328,2100.0
2014-05-13 13:30:00,87.56,87.66,87.52,87.58,1600.0,83.2996,83.3947,83.2616,83.3186,1600.0
2014-05-13 14:00:00,87.64,87.9,87.61,87.7,8300.0,83.3757,83.6231,83.3472,83.4328,8300.0
2014-05-13 14:30:00,87.77,88.19,87.75,88.17,4300.0,83.4994,83.899,83.4804,83.8799,4300.0
2014-05-13 15:00:00,88.12,88.12,87.59,87.86,3600.0,83.8324,83.8324,83.3282,83.585,3600.0
2014-05-13 15:30:00,87.91,88.09,87.85,87.85,14000.0,83.6326,83.8038,83.5755,83.5755,14000.0
2014-05-14 09:30:00,87.51,88.05,86.99,87.13,2400.0,83.252,83.7658,82.7573,82.8905,2400.0
2014-05-14 10:00:00,87.14,87.44,87.0,87.28,10400.0,82.9,83.1855,82.7669,83.0332,10400.0
2014-05-14 10:30:00,87.16,87.32,87.0,87.04,6400.0,82.9191,83.0713,82.7669,82.8049,6400.0
2014-05-14 11:00:00,86.89,87.2,86.89,87.2,1800.0,82.6622,82.9571,82.6622,82.9571,1800.0
2014-05-14 11:30:00,87.13,87.19,86.95,87.06,1500.0,82.8905,82.9476,82.7193,82.8239,1500.0
2014-05-14 12:00:00,86.94,87.35,86.93,87.13,7700.0,82.7098,83.0998,82.7003,82.8905,7700.0
2014-05-14 12:30:00,87.12,87.24,86.99,86.99,700.0,82.881,82.9952,82.7573,82.7573,700.0
2014-05-14 13:00:00,87.18,87.56,87.09,87.29,8600.0,82.9381,83.2996,82.8525,83.0428,8600.0
2014-05-14 13:30:00,87.17,87.56,87.17,87.56,3700.0,82.9286,83.2996,82.9286,83.2996,3700.0
2014-05-14 14:00:00,87.45,87.56,87.35,87.44,2200.0,83.195,83.2996,83.0998,83.1855,2200.0
2014-05-14 14:30:00,87.67,87.67,87.02,87.21,7400.0,83.4043,83.4043,82.7859,82.9666,7400.0
2014-05-14 15:00:00,87.18,87.99,87.15,87.99,10000.0,82.9381,83.7087,82.9096,83.7087,10000.0
2014-05-14 15:30:00,88.04,88.04,87.29,87.97,35200.0,83.7563,83.7563,83.0428,83.6897,35200.0
2014-05-15 09:30:00,87.76,87.76,86.55,86.69,4400.0,83.4899,83.4899,82.3388,82.4719,4400.0
2014-05-15 10:00:00,86.8,86.86,86.05,86.73,12400.0,82.5766,82.6337,81.8631,82.51,12400.0
2014-05-15 10:30:00,86.88,87.24,86.6,87.1,2300.0,82.6527,82.9952,82.3863,82.862,2300.0
2014-05-15 11:00:00,87.08,87.09,86.72,86.93,5600.0,82.843,82.8525,82.5005,82.7003,5600.0
2014-05-15 11:30:00,86.95,87.23,86.89,87.05,7300.0,82.7193,82.9857,82.6622,82.8144,7300.0
2014-05-15 12:00:00,87.05,87.48,87.05,87.32,5600.0,82.8144,83.2235,82.8144,83.0713,5600.0
2014-05-15 12:30:00,87.45,87.55,87.32,87.55,1200.0,83.195,83.2901,83.0713,83.2901,1200.0
2014-05-15 13:00:00,87.71,87.71,87.08,87.08,2400.0,83.4423,83.4423,82.843,82.843,2400.0
2014-05-15 13:30:00,87.15,87.66,87.15,87.66,8400.0,82.9096,83.3947,82.9096,83.3947,8400.0
2014-05-15 14:00:00,87.69,88.05,87.33,87.68,5600.0,83.4233,83.7658,83.0808,83.4138,5600.0
2014-05-15 14:30:00,87.68,87.87,87.49,87.79,13400.0,83.4138,83.5945,83.233,83.5184,13400.0
2014-05-15 15:00:00,87.6,87.79,87.17,87.29,13200.0,83.3377,83.5184,82.9286,83.0428,13200.0
2014-05-15 15:30:00,87.3,87.58,87.24,87.31,26000.0,83.0523,83.3186,82.9952,83.0618,26000.0
2014-05-16 09:30:00,87.18,87.76,86.9,87.4,26900.0,82.9381,83.4899,82.6717,83.1474,26900.0
2014-05-16 10:00:00,87.65,87.91,87.4,87.81,12600.0,83.3852,83.6326,83.1474,83.5374,12600.0
2014-05-16 10:30:00,87.79,87.91,87.59,87.7,2500.0,83.5184,83.6326,83.3282,83.4328,2500.0
2014-05-16 11:00:00,87.79,88.14,87.75,87.94,6000.0,83.5184,83.8514,83.4804,83.6611,6000.0
2014-05-16 11:30:00,87.98,88.23,87.98,88.0,15400.0,83.6992,83.937,83.6992,83.7182,15400.0
2014-05-16 12:00:00,88.0,88.16,87.89,88.01,12700.0,83.7182,83.8704,83.6136,83.7277,12700.0
2014-05-16 12:30:00,87.91,88.11,87.89,88.05,4200.0,83.6326,83.8229,83.6136,83.7658,4200.0
2014-05-16 13:00:00,88.05,88.1,87.96,88.01,4700.0,83.7658,83.8133,83.6802,83.7277,4700.0
2014-05-16 13:30:00,87.99,88.14,87.99,88.1,5400.0,83.7087,83.8514,83.7087,83.8133,5400.0
2014-05-16 14:00:00,88.06,88.1,88.0,88.08,1500.0,83.7753,83.8133,83.7182,83.7943,1500.0
2014-05-16 14:30:00,88.03,88.37,88.03,88.3,3300.0,83.7467,84.0702,83.7467,84.0036,3300.0
2014-05-16 15:00:00,88.35,88.61,88.35,88.45,6700.0,84.0512,84.2985,84.0512,84.1463,6700.0
2014-05-16 15:30:00,88.47,88.63,88.45,88.52,24200.0,84.1653,84.3176,84.1463,84.2129,24200.0
2014-05-19 09:30:00,88.5,89.1,88.27,88.53,12700.0,84.1939,84.7647,83.9751,84.2224,12700.0
2014-05-19 10:00:00,88.92,88.96,88.53,88.6,2700.0,84.5934,84.6315,84.2224,84.289,2700.0
2014-05-19 10:30:00,88.68,89.2,88.68,88.93,1500.0,84.3651,84.8598,84.3651,84.603,1500.0
2014-05-19 11:00:00,88.99,89.12,88.99,88.99,4100.0,84.66,84.7837,84.66,84.66,4100.0
2014-05-19 11:30:00,89.01,89.01,88.65,88.8,5600.0,84.6791,84.6791,84.3366,84.4793,5600.0
2014-05-19 12:00:00,88.78,88.78,88.36,88.36,9100.0,84.4603,84.4603,84.0607,84.0607,9100.0
2014-05-19 12:30:00,88.34,88.34,87.76,87.85,14700.0,84.0417,84.0417,83.4899,83.5755,14700.0
2014-05-19 13:00:00,87.85,87.93,87.83,87.91,3700.0,83.5755,83.6516,83.5565,83.6326,3700.0
2014-05-19 13:30:00,87.84,88.01,87.84,87.96,6800.0,83.566,83.7277,83.566,83.6802,6800.0
2014-05-19 14:00:00,88.01,88.09,87.99,88.09,3500.0,83.7277,83.8038,83.7087,83.8038,3500.0
2014-05-19 14:30:00,88.05,88.13,88.01,88.04,4500.0,83.7658,83.8419,83.7277,83.7563,4500.0
2014-05-19 15:00:00,88.02,88.12,87.96,87.96,7100.0,83.7372,83.8324,83.6802,83.6802,7100.0
2014-05-19 15:30:00,88.01,88.1,87.98,88.03,15900.0,83.7277,83.8133,83.6992,83.7467,15900.0
2014-05-20 09:30:00,88.02,88.56,86.96,87.21,3200.0,83.7372,84.251,82.7288,82.9666,3200.0
2014-05-20 10:00:00,87.18,87.62,86.94,86.94,3200.0,82.9381,83.3567,82.7098,82.7098,3200.0
2014-05-20 10:30:00,87.06,87.71,87.04,87.55,3600.0,82.8239,83.4423,82.8049,83.2901,3600.0
2014-05-20 11:00:00,87.55,87.87,87.54,87.59,2300.0,83.2901,83.5945,83.2806,83.3282,2300.0
2014-05-20 11:30:00,87.67,87.8,87.27,87.29,4700.0,83.4043,83.5279,83.0237,83.0428,4700.0
2014-05-20 12:00:00,87.34,87.67,87.22,87.32,7700.0,83.0903,83.4043,82.9762,83.0713,7700.0
2014-05-20 12:30:00,87.35,87.7,87.26,87.61,9300.0,83.0998,83.4328,83.0142,83.3472,9300.0
2014-05-20 13:00:00,87.63,87.73,87.4,87.72,11600.0,83.3662,83.4613,83.1474,83.4518,11600.0
2014-05-20 13:30:00,87.67,87.67,87.33,87.43,3500.0,83.4043,83.4043,83.0808,83.1759,3500.0
2014-05-20 14:00:00,87.41,87.77,87.41,87.77,3800.0,83.1569,83.4994,83.1569,83.4994,3800.0
2014-05-20 14:30:00,87.74,87.82,87.35,87.76,4800.0,83.4709,83.547,83.0998,83.4899,4800.0
2014-05-20 15:00:00,87.82,88.35,87.72,88.35,11300.0,83.547,84.0512,83.4518,84.0512,11300.0
2014-05-20 15:30:00,88.17,88.32,87.81,87.94,16900.0,83.8799,84.0226,83.5374,83.6611,16900.0
2014-05-21 09:30:00,88.16,88.26,87.84,88.11,12800.0,83.8704,83.9656,83.566,83.8229,12800.0
2014-05-21 10:00:00,88.17,88.25,87.81,87.83,11100.0,83.8799,83.956,83.5374,83.5565,11100.0
2014-05-21 10:30:00,87.89,87.98,87.66,87.66,3100.0,83.6136,83.6992,83.3947,83.3947,3100.0
2014-05-21 11:00:00,87.43,87.82,87.43,87.64,9600.0,83.1759,83.547,83.1759,83.3757,9600.0
2014-05-21 11:30:00,87.7,88.08,87.5,87.72,6200.0,83.4328,83.7943,83.2425,83.4518,6200.0
2014-05-21 12:00:00,87.78,87.89,87.77,87.89,2200.0,83.5089,83.6136,83.4994,83.6136,2200.0
2014-05-21 12:30:00,88.08,88.08,87.9,87.9,4300.0,83.7943,83.7943,83.6231,83.6231,4300.0
2014-05-21 13:00:00,88.0,88.45,88.0,88.21,9500.0,83.7182,84.1463,83.7182,83.918,9500.0
2014-05-21 13:30:00,88.17,88.25,88.06,88.23,5200.0,83.8799,83.956,83.7753,83.937,5200.0
2014-05-21 14:00:00,88.26,88.32,88.07,88.2,5000.0,83.9656,84.0226,83.7848,83.9085,5000.0
2014-05-21 14:30:00,88.13,88.26,88.04,88.04,3500.0,83.8419,83.9656,83.7563,83.7563,3500.0
2014-05-21 15:00:00,88.09,88.18,88.01,88.13,7600.0,83.8038,83.8894,83.7277,83.8419,7600.0
2014-05-21 15:30:00,88.1,88.16,87.88,87.91,24000.0,83.8133,83.8704,83.604,83.6326,24000.0
2014-05-22 09:30:00,87.91,88.59,87.6,88.21,4100.0,83.6326,84.2795,83.3377,83.918,4100.0
2014-05-22 10:00:00,88.33,88.33,87.79,88.1,13100.0,84.0321,84.0321,83.5184,83.8133,13100.0
2014-05-22 10:30:00,87.91,88.24,87.86,87.96,5500.0,83.6326,83.9465,83.585,83.6802,5500.0
2014-05-22 11:00:00,88.14,88.14,87.92,88.09,3800.0,83.8514,83.8514,83.6421,83.8038,3800.0
2014-05-22 11:30:00,88.24,88.25,88.02,88.06,4100.0,83.9465,83.956,83.7372,83.7753,4100.0
2014-05-22 12:00:00,88.16,88.22,88.02,88.08,1500.0,83.8704,83.9275,83.7372,83.7943,1500.0
2014-05-22 12:30:00,88.05,88.16,88.0,88.08,3600.0,83.7658,83.8704,83.7182,83.7943,3600.0
2014-05-22 13:00:00,88.14,88.18,87.99,87.99,4600.0,83.8514,83.8894,83.7087,83.7087,4600.0
2014-05-22 13:30:00,87.99,88.17,87.96,88.05,12400.0,83.7087,83.8799,83.6802,83.7658,12400.0
2014-05-22 14:00:00,88.06,88.12,87.87,87.94,6400.0,83.7753,83.8324,83.5945,83.6611,6400.0
2014-05-22 14:30:00,87.88,88.07,87.77,87.87,12300.0,83.604,83.7848,83.4994,83.5945,12300.0
2014-05-22 15:00:00,87.85,88.06,87.76,87.83,19700.0,83.5755,83.7753,83.4899,83.5565,19700.0
2014-05-22 15:30:00,87.82,87.91,87.64,87.76,24700.0,83.547,83.6326,83.3757,83.4899,24700.0
2014-05-23 09:30:00,87.71,88.41,87.68,87.96,7800.0,83.4423,84.1083,83.4138,83.6802,7800.0
2014-05-23 10:00:00,88.13,88.58,88.05,88.33,6100.0,83.8419,84.27,83.7658,84.0321,6100.0
2014-05-23 10:30:00,88.78,88.78,88.17,88.64,13000.0,84.4603,84.4603,83.8799,84.3271,13000.0
2014-05-23 11:00:00,88.53,88.58,87.94,88.25,6000.0,84.2224,84.27,83.6611,83.956,6000.0
2014-05-23 11:30:00,88.24,88.37,87.77,88.06,13400.0,83.9465,84.0702,83.4994,83.7753,13400.0
2014-05-23 12:00:00,88.01,88.25,87.93,88.0,5500.0,83.7277,83.956,83.6516,83.7182,5500.0
2014-05-23 12:30:00,88.0,88.35,87.92,88.23,7900.0,83.7182,84.0512,83.6421,83.937,7900.0
2014-05-23 13:00:00,88.04,88.3,87.97,88.25,3400.0,83.7563,84.0036,83.6897,83.956,3400.0
2014-05-23 13:30:00,88.23,88.42,88.16,88.38,2000.0,83.937,84.1178,83.8704,84.0797,2000.0
2014-05-23 14:00:00,88.52,88.52,87.99,88.0,7000.0,84.2129,84.2129,83.7087,83.7182,7000.0
2014-05-23 14:30:00,88.0,88.1,87.89,87.99,8100.0,83.7182,83.8133,83.6136,83.7087,8100.0
2014-05-23 15:00:00,88.0,88.08,87.95,88.0,11300.0,83.7182,83.7943,83.6706,83.7182,11300.0
2014-05-23 15:30:00,88.0,88.43,87.91,88.43,31200.0,83.7182,84.1273,83.6326,84.1273,31200.0
2014-05-27 09:30:00,88.33,88.55,87.54,88.55,6200.0,84.2205,84.4303,83.4673,84.4303,6200.0
2014-05-27 10:00:00,88.91,89.49,88.73,89.49,8300.0,84.7735,85.3266,84.6019,85.3266,8300.0
2014-05-27 10:30:00,89.51,89.97,89.24,89.68,8700.0,85.3456,85.7842,85.0882,85.5077,8700.0
2014-05-27 11:00:00,89.57,89.78,89.25,89.44,4400.0,85.4028,85.6031,85.0977,85.2789,4400.0
2014-05-27 11:30:00,89.5,89.68,89.1,89.29,6000.0,85.3361,85.5077,84.9547,85.1359,6000.0
2014-05-27 12:00:00,89.35,89.47,89.15,89.29,2800.0,85.1931,85.3075,85.0024,85.1359,2800.0
2014-05-27 12:30:00,89.43,89.55,89.43,89.55,2800.0,85.2693,85.3838,85.2693,85.3838,2800.0
2014-05-27 13:00:00,89.47,89.58,89.32,89.56,17100.0,85.3075,85.4124,85.1645,85.3933,17100.0
2014-05-27 13:30:00,89.57,89.63,89.36,89.55,4700.0,85.4028,85.46,85.2026,85.3838,4700.0
2014-05-27 14:00:00,89.59,89.59,89.25,89.25,3500.0,85.4219,85.4219,85.0977,85.0977,3500.0
2014-05-27 14:30:00,89.25,89.32,89.23,89.32,4000.0,85.0977,85.1645,85.0786,85.1645,4000.0
2014-05-27 15:00:00,89.28,89.36,89.22,89.33,8700.0,85.1263,85.2026,85.0691,85.174,8700.0
2014-05-27 15:30:00,89.32,89.35,89.15,89.18,42100.0,85.1645,85.1931,85.0024,85.031,42100.0
2014-05-28 09:30:00,89.15,89.48,88.62,89.0,5900.0,85.0024,85.317,84.497,84.8593,5900.0
2014-05-28 10:00:00,88.85,88.98,87.92,87.92,8800.0,84.7163,84.8403,83.8296,83.8296,8800.0
2014-05-28 10:30:00,88.07,88.21,87.84,87.95,5800.0,83.9726,84.1061,83.7533,83.8582,5800.0
2014-05-28 11:00:00,88.18,88.54,87.85,88.42,2400.0,84.0775,84.4207,83.7629,84.3063,2400.0
2014-05-28 11:30:00,88.7,88.74,88.61,88.74,800.0,84.5733,84.6114,84.4875,84.6114,800.0
2014-05-28 12:00:00,88.87,88.9,88.8,88.87,900.0,84.7354,84.764,84.6687,84.7354,900.0
2014-05-28 12:30:00,88.89,89.07,88.68,88.74,2200.0,84.7545,84.9261,84.5542,84.6114,2200.0
2014-05-28 13:00:00,88.81,88.82,88.61,88.61,2100.0,84.6782,84.6877,84.4875,84.4875,2100.0
2014-05-28 13:30:00,88.61,88.91,88.59,88.9,5900.0,84.4875,84.7735,84.4684,84.764,5900.0
2014-05-28 14:00:00,88.84,88.87,88.61,88.75,1900.0,84.7068,84.7354,84.4875,84.621,1900.0
2014-05-28 14:30:00,88.74,88.94,88.66,88.94,5500.0,84.6114,84.8021,84.5352,84.8021,5500.0
2014-05-28 15:00:00,88.92,89.0,88.89,88.91,3500.0,84.7831,84.8593,84.7545,84.7735,3500.0
2014-05-28 15:30:00,89.02,89.06,88.59,88.81,11700.0,84.8784,84.9166,84.4684,84.6782,11700.0
2014-05-29 09:30:00,88.99,89.25,88.73,88.78,1200.0,84.8498,85.0977,84.6019,84.6496,1200.0
2014-05-29 10:00:00,89.24,89.24,88.66,88.93,1900.0,85.0882,85.0882,84.5352,84.7926,1900.0
2014-05-29 10:30:00,89.04,89.04,88.68,88.68,4000.0,84.8975,84.8975,84.5542,84.5542,4000.0
2014-05-29 11:00:00,88.75,88.78,88.59,88.66,1100.0,84.621,84.6496,84.4684,84.5352,1100.0
2014-05-29 11:30:00,88.79,88.8,88.54,88.57,3800.0,84.6591,84.6687,84.4207,84.4494,3800.0
2014-05-29 12:00:00,88.71,88.72,88.63,88.66,500.0,84.5828,84.5924,84.5066,84.5352,500.0
2014-05-29 12:30:00,88.65,88.81,88.65,88.75,4900.0,84.5256,84.6782,84.5256,84.621,4900.0
2014-05-29 13:00:00,88.76,88.95,88.63,88.95,9300.0,84.6305,84.8117,84.5066,84.8117,9300.0
2014-05-29 13:30:00,89.16,89.18,88.9,88.94,4200.0,85.0119,85.031,84.764,84.8021,4200.0
2014-05-29 14:00:00,88.85,88.97,88.83,88.94,1500.0,84.7163,84.8307,84.6973,84.8021,1500.0
2014-05-29 14:30:00,88.84,88.94,88.81,88.82,3300.0,84.7068,84.8021,84.6782,84.6877,3300.0
2014-05-29 15:00:00,88.84,88.96,88.75,88.82,2700.0,84.7068,84.8212,84.621,84.6877,2700.0
2014-05-29 15:30:00,88.77,88.85,88.74,88.85,9900.0,84.64,84.7163,84.6114,84.7163,9900.0
2014-05-30 09:30:00,88.9,89.53,88.9,89.13,2700.0,84.764,85.3647,84.764,84.9833,2700.0
2014-05-30 10:00:00,89.17,89.29,88.55,88.61,5000.0,85.0214,85.1359,84.4303,84.4875,5000.0
2014-05-30 10:30:00,88.67,88.73,88.35,88.69,3900.0,84.5447,84.6019,84.2396,84.5638,3900.0
2014-05-30 11:00:00,88.7,88.83,88.54,88.81,800.0,84.5733,84.6973,84.4207,84.6782,800.0
2014-05-30 11:30:00,88.75,88.82,88.63,88.82,1900.0,84.621,84.6877,84.5066,84.6877,1900.0
2014-05-30 12:00:00,88.71,88.72,88.29,88.41,25300.0,84.5828,84.5924,84.1824,84.2968,25300.0
2014-05-30 12:30:00,88.4,88.4,88.15,88.16,4300.0,84.2873,84.2873,84.0489,84.0584,4300.0
2014-05-30 13:00:00,88.16,88.26,87.92,88.19,14000.0,84.0584,84.1538,83.8296,84.087,14000.0
2014-05-30 13:30:00,88.13,88.33,87.98,88.16,8500.0,84.0298,84.2205,83.8868,84.0584,8500.0
2014-05-30 14:00:00,88.26,88.36,88.15,88.26,4900.0,84.1538,84.2491,84.0489,84.1538,4900.0
2014-05-30 14:30:00,88.15,88.17,88.0,88.12,9900.0,84.0489,84.068,83.9059,84.0203,9900.0
2014-05-30 15:00:00,88.21,88.23,87.95,88.06,19800.0,84.1061,84.1252,83.8582,83.9631,19800.0
2014-05-30 15:30:00,88.13,88.22,88.01,88.08,47700.0,84.0298,84.1156,83.9154,83.9821,47700.0
2014-06-02 09:30:00,88.07,88.86,88.07,88.25,13600.0,83.9726,84.7259,83.9726,84.1442,13600.0
2014-06-02 10:00:00,88.18,88.4,87.53,88.03,11500.0,84.0775,84.2873,83.4577,83.9345,11500.0
2014-06-02 10:30:00,88.01,88.35,87.59,87.68,15600.0,83.9154,84.2396,83.5149,83.6008,15600.0
2014-06-02 11:00:00,88.09,88.12,87.92,88.0,9100.0,83.9917,84.0203,83.8296,83.9059,9100.0
2014-06-02 11:30:00,88.02,88.07,87.9,87.95,6400.0,83.9249,83.9726,83.8105,83.8582,6400.0
2014-06-02 12:00:00,88.01,88.09,87.93,88.09,3300.0,83.9154,83.9917,83.8391,83.9917,3300.0
2014-06-02 12:30:00,88.15,88.3,87.97,87.97,5400.0,84.0489,84.1919,83.8773,83.8773,5400.0
2014-06-02 13:00:00,88.06,88.09,87.68,88.06,4600.0,83.9631,83.9917,83.6008,83.9631,4600.0
2014-06-02 13:30:00,88.05,88.06,87.94,88.04,3900.0,83.9535,83.9631,83.8487,83.944,3900.0
2014-06-02 14:00:00,88.0,88.05,87.9,88.0,5600.0,83.9059,83.9535,83.8105,83.9059,5600.0
2014-06-02 14:30:00,88.02,88.09,87.73,88.07,6500.0,83.9249,83.9917,83.6484,83.9726,6500.0
2014-06-02 15:00:00,88.07,88.07,87.9,88.0,7200.0,83.9726,83.9726,83.8105,83.9059,7200.0
2014-06-02 15:30:00,88.01,88.12,87.95,87.99,28000.0,83.9154,84.0203,83.8582,83.8963,28000.0
2014-06-03 09:30:00,87.98,89.56,87.98,89.05,8700.0,83.8868,85.3933,83.8868,84.907,8700.0
2014-06-03 10:00:00,89.09,89.18,88.1,88.52,49500.0,84.9452,85.031,84.0012,84.4017,49500.0
2014-06-03 10:30:00,88.66,88.66,87.77,88.02,79800.0,84.5352,84.5352,83.6866,83.9249,79800.0
2014-06-03 11:00:00,88.03,88.03,87.4,87.69,38300.0,83.9345,83.9345,83.3338,83.6103,38300.0
2014-06-03 11:30:00,87.69,87.88,87.26,87.4,29900.0,83.6103,83.7915,83.2003,83.3338,29900.0
2014-06-03 12:00:00,87.39,88.13,87.32,87.75,8600.0,83.3243,84.0298,83.2575,83.6675,8600.0
2014-06-03 12:30:00,87.88,88.18,87.79,87.97,9100.0,83.7915,84.0775,83.7056,83.8773,9100.0
2014-06-03 13:00:00,88.0,88.17,87.93,88.01,8700.0,83.9059,84.068,83.8391,83.9154,8700.0
2014-06-03 13:30:00,88.02,88.23,87.95,88.12,23300.0,83.9249,84.1252,83.8582,84.0203,23300.0
2014-06-03 14:00:00,88.15,88.9,88.0,88.73,9300.0,84.0489,84.764,83.9059,84.6019,9300.0
2014-06-03 14:30:00,88.77,88.87,87.91,88.55,29800.0,84.64,84.7354,83.8201,84.4303,29800.0
2014-06-03 15:00:00,88.55,88.94,88.55,88.93,7500.0,84.4303,84.8021,84.4303,84.7926,7500.0
2014-06-03 15:30:00,88.94,89.03,87.98,88.0,60700.0,84.8021,84.888,83.8868,83.9059,60700.0
2014-06-04 09:30:00,87.97,88.53,87.8,88.0,14100.0,83.8773,84.4112,83.7152,83.9059,14100.0
2014-06-04 10:00:00,88.02,88.27,87.65,88.02,11200.0,83.9249,84.1633,83.5722,83.9249,11200.0
2014-06-04 10:30:00,88.09,88.3,87.41,87.88,16100.0,83.9917,84.1919,83.3433,83.7915,16100.0
2014-06-04 11:00:00,87.87,88.14,87.83,87.92,8400.0,83.7819,84.0394,83.7438,83.8296,8400.0
2014-06-04 11:30:00,87.92,87.97,87.72,87.8,8300.0,83.8296,83.8773,83.6389,83.7152,8300.0
2014-06-04 12:00:00,87.79,87.95,87.74,87.86,9300.0,83.7056,83.8582,83.658,83.7724,9300.0
2014-06-04 12:30:00,87.86,87.86,87.7,87.73,7600.0,83.7724,83.7724,83.6198,83.6484,7600.0
2014-06-04 13:00:00,87.79,87.79,87.53,87.58,8800.0,83.7056,83.7056,83.4577,83.5054,8800.0
2014-06-04 13:30:00,87.58,87.63,87.51,87.51,7100.0,83.5054,83.5531,83.4387,83.4387,7100.0
2014-06-04 14:00:00,87.6,87.62,87.51,87.61,8800.0,83.5245,83.5436,83.4387,83.534,8800.0
2014-06-04 14:30:00,87.6,87.61,87.29,87.33,17300.0,83.5245,83.534,83.2289,83.267,17300.0
2014-06-04 15:00:00,87.31,87.93,87.31,87.79,11400.0,83.248,83.8391,83.248,83.7056,11400.0
2014-06-04 15:30:00,87.76,88.13,87.76,87.84,29700.0,83.677,84.0298,83.677,83.7533,29700.0
2014-06-05 09:30:00,87.99,88.58,87.94,88.38,9000.0,83.8963,84.4589,83.8487,84.2682,9000.0
2014-06-05 10:00:00,88.38,88.5,87.87,88.08,11300.0,84.2682,84.3826,83.7819,83.9821,11300.0
2014-06-05 10:30:00,88.14,88.75,88.12,88.42,6200.0,84.0394,84.621,84.0203,84.3063,6200.0
2014-06-05 11:00:00,88.52,89.2,88.52,88.93,5700.0,84.4017,85.05,84.4017,84.7926,5700.0
2014-06-05 11:30:00,89.14,89.85,89.14,89.85,6800.0,84.9928,85.6698,84.9928,85.6698,6800.0
2014-06-05 12:00:00,89.99,90.33,89.9,90.24,4300.0,85.8033,86.1275,85.7175,86.0417,4300.0
2014-06-05 12:30:00,90.31,90.33,90.13,90.22,2700.0,86.1084,86.1275,85.9368,86.0226,2700.0
2014-06-05 13:00:00,90.33,90.35,90.18,90.19,2800.0,86.1275,86.1465,85.9844,85.994,2800.0
2014-06-05 13:30:00,90.19,90.19,89.98,89.99,4200.0,85.994,85.994,85.7938,85.8033,4200.0
2014-06-05 14:00:00,89.9,90.0,89.89,89.93,6700.0,85.7175,85.8128,85.7079,85.7461,6700.0
2014-06-05 14:30:00,89.88,90.0,89.6,89.6,3400.0,85.6984,85.8128,85.4314,85.4314,3400.0
2014-06-05 15:00:00,89.73,89.9,89.58,89.74,4600.0,85.5554,85.7175,85.4124,85.5649,4600.0
2014-06-05 15:30:00,89.64,89.75,89.57,89.6,11500.0,85.4696,85.5745,85.4028,85.4314,11500.0
2014-06-06 09:30:00,89.82,90.58,89.82,90.23,10700.0,85.6412,86.3658,85.6412,86.0321,10700.0
2014-06-06 10:00:00,90.22,90.25,89.96,90.25,4700.0,86.0226,86.0512,85.7747,86.0512,4700.0
2014-06-06 10:30:00,90.25,90.25,90.17,90.17,4600.0,86.0512,86.0512,85.9749,85.9749,4600.0
2014-06-06 11:00:00,90.25,90.7,90.25,90.49,4900.0,86.0512,86.4803,86.0512,86.28,4900.0
2014-06-06 11:30:00,90.49,90.5,90.38,90.38,3500.0,86.28,86.2896,86.1751,86.1751,3500.0
2014-06-06 12:00:00,90.34,90.37,89.97,90.22,6800.0,86.137,86.1656,85.7842,86.0226,6800.0
2014-06-06 12:30:00,90.22,90.38,90.21,90.3,14800.0,86.0226,86.1751,86.0131,86.0989,14800.0
2014-06-06 13:00:00,90.28,90.29,89.65,89.93,11300.0,86.0798,86.0893,85.4791,85.7461,11300.0
2014-06-06 13:30:00,89.83,89.91,89.73,89.75,900.0,85.6507,85.727,85.5554,85.5745,900.0
2014-06-06 14:00:00,89.73,89.92,89.57,89.88,2400.0,85.5554,85.7365,85.4028,85.6984,2400.0
2014-06-06 14:30:00,90.08,90.11,89.7,89.92,1600.0,85.8891,85.9177,85.5268,85.7365,1600.0
2014-06-06 15:00:00,89.98,90.21,89.98,90.21,3400.0,85.7938,86.0131,85.7938,86.0131,3400.0
2014-06-06 15:30:00,90.19,90.27,89.85,89.92,29700.0,85.994,86.0703,85.6698,85.7365,29700.0
2014-06-09 09:30:00,89.92,90.67,89.92,90.67,4900.0,85.7365,86.4517,85.7365,86.4517,4900.0
2014-06-09 10:00:00,90.53,90.84,90.27,90.67,8000.0,86.3182,86.6137,86.0703,86.4517,8000.0
2014-06-09 10:30:00,90.67,90.89,90.64,90.89,3600.0,86.4517,86.6614,86.423,86.6614,3600.0
2014-06-09 11:00:00,90.81,90.81,90.26,90.48,7100.0,86.5851,86.5851,86.0607,86.2705,7100.0
2014-06-09 11:30:00,90.57,90.96,90.5,90.96,3700.0,86.3563,86.7282,86.2896,86.7282,3700.0
2014-06-09 12:00:00,90.98,91.11,90.85,90.85,2800.0,86.7472,86.8712,86.6233,86.6233,2800.0
2014-06-09 12:30:00,90.98,91.1,90.8,90.9,2200.0,86.7472,86.8616,86.5756,86.671,2200.0
2014-06-09 13:00:00,90.99,91.16,90.99,90.99,2300.0,86.7568,86.9189,86.7568,86.7568,2300.0
2014-06-09 13:30:00,90.83,91.16,90.71,90.71,4400.0,86.6042,86.9189,86.4898,86.4898,4400.0
2014-06-09 14:00:00,90.71,90.71,90.38,90.47,6900.0,86.4898,86.4898,86.1751,86.261,6900.0
2014-06-09 14:30:00,90.54,90.86,90.53,90.83,3800.0,86.3277,86.6328,86.3182,86.6042,3800.0
2014-06-09 15:00:00,90.75,90.91,90.68,90.68,4300.0,86.5279,86.6805,86.4612,86.4612,4300.0
2014-06-09 15:30:00,90.74,91.09,90.69,90.83,15000.0,86.5184,86.8521,86.4707,86.6042,15000.0
2014-06-10 09:30:00,90.89,91.24,90.26,90.64,7500.0,86.6614,86.9951,86.0607,86.423,7500.0
2014-06-10 10:00:00,90.55,90.55,90.32,90.48,4000.0,86.3372,86.3372,86.1179,86.2705,4000.0
2014-06-10 10:30:00,90.51,90.56,90.19,90.5,6200.0,86.2991,86.3468,85.994,86.2896,6200.0
2014-06-10 11:00:00,90.49,90.56,90.33,90.52,8900.0,86.28,86.3468,86.1275,86.3086,8900.0
2014-06-10 11:30:00,90.59,90.69,90.44,90.61,6500.0,86.3754,86.4707,86.2324,86.3944,6500.0
2014-06-10 12:00:00,90.68,90.69,90.21,90.31,5400.0,86.4612,86.4707,86.0131,86.1084,5400.0
2014-06-10 12:30:00,90.35,90.4,90.21,90.27,2600.0,86.1465,86.1942,86.0131,86.0703,2600.0
2014-06-10 13:00:00,90.29,90.44,90.29,90.41,1900.0,86.0893,86.2324,86.0893,86.2037,1900.0
2014-06-10 13:30:00,90.39,90.68,90.39,90.62,3900.0,86.1847,86.4612,86.1847,86.404,3900.0
2014-06-10 14:00:00,90.68,90.75,90.55,90.64,9900.0,86.4612,86.5279,86.3372,86.423,9900.0
2014-06-10 14:30:00,90.62,90.62,90.46,90.46,2500.0,86.404,86.404,86.2514,86.2514,2500.0
2014-06-10 15:00:00,90.45,90.61,90.45,90.54,5600.0,86.2419,86.3944,86.2419,86.3277,5600.0
2014-06-10 15:30:00,90.53,90.83,90.52,90.8,20000.0,86.3182,86.6042,86.3086,86.5756,20000.0
2014-06-11 09:30:00,90.3,90.75,90.3,90.35,2700.0,86.0989,86.5279,86.0989,86.1465,2700.0
2014-06-11 10:00:00,90.35,90.35,90.01,90.02,4000.0,86.1465,86.1465,85.8224,85.8319,4000.0
2014-06-11 10:30:00,89.92,90.04,89.89,89.91,3500.0,85.7365,85.851,85.7079,85.727,3500.0
2014-06-11 11:00:00,89.95,90.18,89.44,89.45,10600.0,85.7651,85.9844,85.2789,85.2884,10600.0
2014-06-11 11:30:00,89.44,89.58,89.43,89.49,9200.0,85.2789,85.4124,85.2693,85.3266,9200.0
2014-06-11 12:00:00,89.53,89.68,89.48,89.56,5300.0,85.3647,85.5077,85.317,85.3933,5300.0
2014-06-11 12:30:00,89.56,89.98,89.56,89.97,3400.0,85.3933,85.7938,85.3933,85.7842,3400.0
2014-06-11 13:00:00,89.96,90.1,89.61,90.09,7200.0,85.7747,85.9082,85.441,85.8986,7200.0
2014-06-11 13:30:00,90.03,90.07,89.76,89.77,5800.0,85.8414,85.8796,85.584,85.5935,5800.0
2014-06-11 14:00:00,89.71,89.75,89.54,89.63,5000.0,85.5363,85.5745,85.3742,85.46,5000.0
2014-06-11 14:30:00,89.8,89.8,89.53,89.53,8000.0,85.6221,85.6221,85.3647,85.3647,8000.0
2014-06-11 15:00:00,89.56,89.88,89.53,89.88,9300.0,85.3933,85.6984,85.3647,85.6984,9300.0
2014-06-11 15:30:00,89.95,90.22,89.86,90.1,19000.0,85.7651,86.0226,85.6793,85.9082,19000.0
2014-06-12 09:30:00,90.0,90.01,89.3,89.46,4800.0,85.8128,85.8224,85.1454,85.2979,4800.0
2014-06-12 10:00:00,89.47,89.67,89.47,89.64,2900.0,85.3075,85.4982,85.3075,85.4696,2900.0
2014-06-12 10:30:00,89.55,89.9,89.5,89.89,12300.0,85.3838,85.7175,85.3361,85.7079,12300.0
2014-06-12 11:00:00,89.99,90.22,89.99,90.22,1700.0,85.8033,86.0226,85.8033,86.0226,1700.0
2014-06-12 11:30:00,90.19,90.2,89.89,90.07,5000.0,85.994,86.0035,85.7079,85.8796,5000.0
2014-06-12 12:00:00,90.11,90.32,90.09,90.32,2300.0,85.9177,86.1179,85.8986,86.1179,2300.0
2014-06-12 12:30:00,90.36,90.36,90.06,90.06,1200.0,86.1561,86.1561,85.87,85.87,1200.0
2014-06-12 13:00:00,90.05,90.17,89.83,89.83,2500.0,85.8605,85.9749,85.6507,85.6507,2500.0
2014-06-12 13:30:00,89.82,89.85,89.51,89.51,1600.0,85.6412,85.6698,85.3456,85.3456,1600.0
2014-06-12 14:00:00,89.52,89.99,89.52,89.89,2300.0,85.3552,85.8033,85.3552,85.7079,2300.0
2014-06-12 14:30:00,89.91,89.99,89.69,89.89,13700.0,85.727,85.8033,85.5172,85.7079,13700.0
2014-06-12 15:00:00,89.86,89.94,89.69,89.86,8300.0,85.6793,85.7556,85.5172,85.6793,8300.0
2014-06-12 15:30:00,89.86,90.05,89.79,90.02,13000.0,85.6793,85.8605,85.6126,85.8319,13000.0
2014-06-13 09:30:00,90.02,90.25,89.59,89.89,5500.0,85.8319,86.0512,85.4219,85.7079,5500.0
2014-06-13 10:00:00,90.0,90.24,89.82,90.19,10000.0,85.8128,86.0417,85.6412,85.994,10000.0
2014-06-13 10:30:00,90.24,90.7,90.11,90.31,8000.0,86.0417,86.4803,85.9177,86.1084,8000.0
2014-06-13 11:00:00,90.49,90.64,90.43,90.59,6100.0,86.28,86.423,86.2228,86.3754,6100.0
2014-06-13 11:30:00,90.51,90.59,90.03,90.3,30200.0,86.2991,86.3754,85.8414,86.0989,30200.0
2014-06-13 12:00:00,90.19,90.61,89.95,90.44,7900.0,85.994,86.3944,85.7651,86.2324,7900.0
2014-06-13 12:30:00,90.58,90.58,90.35,90.44,2900.0,86.3658,86.3658,86.1465,86.2324,2900.0
2014-06-13 13:00:00,90.39,90.51,90.13,90.44,2700.0,86.1847,86.2991,85.9368,86.2324,2700.0
2014-06-13 13:30:00,90.48,90.58,90.23,90.23,11100.0,86.2705,86.3658,86.0321,86.0321,11100.0
2014-06-13 14:00:00,90.19,90.3,90.18,90.22,2900.0,85.994,86.0989,85.9844,86.0226,2900.0
2014-06-13 14:30:00,90.21,90.27,90.14,90.18,5300.0,86.0131,86.0703,85.9463,85.9844,5300.0
2014-06-13 15:00:00,90.19,90.25,90.05,90.2,10400.0,85.994,86.0512,85.8605,86.0035,10400.0
2014-06-13 15:30:00,90.22,90.42,90.11,90.31,32900.0,86.0226,86.2133,85.9177,86.1084,32900.0
2014-06-16 09:30:00,90.25,90.25,89.75,90.0,6700.0,86.0512,86.0512,85.5745,85.8128,6700.0
2014-06-16 10:00:00,90.16,90.31,90.04,90.28,3400.0,85.9654,86.1084,85.851,86.0798,3400.0
2014-06-16 10:30:00,90.08,90.64,90.06,90.42,8300.0,85.8891,86.423,85.87,86.2133,8300.0
2014-06-16 11:00:00,90.3,90.31,89.75,90.16,30600.0,86.0989,86.1084,85.5745,85.9654,30600.0
2014-06-16 11:30:00,90.16,90.36,90.05,90.19,12400.0,85.9654,86.1561,85.8605,85.994,12400.0
2014-06-16 12:00:00,90.19,90.48,90.19,90.45,2200.0,85.994,86.2705,85.994,86.2419,2200.0
2014-06-16 12:30:00,90.36,90.45,90.19,90.37,5400.0,86.1561,86.2419,85.994,86.1656,5400.0
2014-06-16 13:00:00,90.48,90.48,90.27,90.27,1500.0,86.2705,86.2705,86.0703,86.0703,1500.0
2014-06-16 13:30:00,90.39,90.39,90.21,90.39,2300.0,86.1847,86.1847,86.0131,86.1847,2300.0
2014-06-16 14:00:00,90.3,90.33,90.09,90.22,14100.0,86.0989,86.1275,85.8986,86.0226,14100.0
2014-06-16 14:30:00,90.25,90.42,90.02,90.27,5400.0,86.0512,86.2133,85.8319,86.0703,5400.0
2014-06-16 15:00:00,90.32,90.49,90.12,90.28,15600.0,86.1179,86.28,85.9272,86.0798,15600.0
2014-06-16 15:30:00,90.25,90.34,90.1,90.27,15000.0,86.0512,86.137,85.9082,86.0703,15000.0
2014-06-17 09:30:00,90.14,90.14,89.59,89.89,10000.0,85.9463,85.9463,85.4219,85.7079,10000.0
2014-06-17 10:00:00,89.9,90.13,89.84,89.99,6600.0,85.7175,85.9368,85.6603,85.8033,6600.0
2014-06-17 10:30:00,90.23,90.29,90.1,90.29,6700.0,86.0321,86.0893,85.9082,86.0893,6700.0
2014-06-17 11:00:00,90.38,91.18,90.28,91.06,8100.0,86.1751,86.9379,86.0798,86.8235,8100.0
2014-06-17 11:30:00,90.97,91.09,90.87,90.93,3000.0,86.7377,86.8521,86.6423,86.6996,3000.0
2014-06-17 12:00:00,91.05,91.05,90.7,90.7,16900.0,86.814,86.814,86.4803,86.4803,16900.0
2014-06-17 12:30:00,90.78,90.9,90.7,90.81,2800.0,86.5565,86.671,86.4803,86.5851,2800.0
2014-06-17 13:00:00,90.76,91.08,90.76,90.95,11900.0,86.5375,86.8426,86.5375,86.7186,11900.0
2014-06-17 13:30:00,90.83,91.21,90.79,91.04,3100.0,86.6042,86.9665,86.5661,86.8044,3100.0
2014-06-17 14:00:00,91.03,91.27,90.9,91.02,5800.0,86.7949,87.0237,86.671,86.7854,5800.0
2014-06-17 14:30:00,91.0,91.24,90.89,91.14,6900.0,86.7663,86.9951,86.6614,86.8998,6900.0
2014-06-17 15:00:00,91.04,91.17,90.88,90.96,6400.0,86.8044,86.9284,86.6519,86.7282,6400.0
2014-06-17 15:30:00,90.97,91.5,90.97,91.23,33100.0,86.7377,87.243,86.7377,86.9856,33100.0
2014-06-18 09:30:00,91.08,91.34,90.31,90.31,1500.0,86.8426,87.0905,86.1084,86.1084,1500.0
2014-06-18 10:00:00,90.54,90.54,89.99,89.99,2900.0,86.3277,86.3277,85.8033,85.8033,2900.0
2014-06-18 10:30:00,90.09,90.3,89.94,90.08,12000.0,85.8986,86.0989,85.7556,85.8891,12000.0
2014-06-18 11:00:00,90.07,90.31,90.06,90.15,12300.0,85.8796,86.1084,85.87,85.9558,12300.0
2014-06-18 11:30:00,90.18,90.22,90.11,90.22,7700.0,85.9844,86.0226,85.9177,86.0226,7700.0
2014-06-18 12:00:00,90.23,90.28,90.13,90.25,7600.0,86.0321,86.0798,85.9368,86.0512,7600.0
2014-06-18 12:30:00,90.19,90.28,90.19,90.22,1300.0,85.994,86.0798,85.994,86.0226,1300.0
2014-06-18 13:00:00,90.21,90.26,90.14,90.26,5700.0,86.0131,86.0607,85.9463,86.0607,5700.0
2014-06-18 13:30:00,90.26,90.55,90.25,90.41,11600.0,86.0607,86.3372,86.0512,86.2037,11600.0
2014-06-18 14:00:00,90.42,91.02,90.32,90.86,6500.0,86.2133,86.7854,86.1179,86.6328,6500.0
2014-06-18 14:30:00,90.8,90.99,90.75,90.96,3000.0,86.5756,86.7568,86.5279,86.7282,3000.0
2014-06-18 15:00:00,90.95,91.06,90.7,90.8,6700.0,86.7186,86.8235,86.4803,86.5756,6700.0
2014-06-18 15:30:00,90.9,91.19,90.85,90.9,14500.0,86.671,86.9475,86.6233,86.671,14500.0
2014-06-19 09:30:00,91.11,91.55,90.63,90.63,2500.0,86.8712,87.2907,86.4135,86.4135,2500.0
2014-06-19 10:00:00,90.64,91.14,90.64,90.91,1000.0,86.423,86.8998,86.423,86.6805,1000.0
2014-06-19 10:30:00,90.86,91.25,90.82,91.01,2500.0,86.6328,87.0047,86.5947,86.7758,2500.0
2014-06-19 11:00:00,91.01,91.01,90.79,90.93,5100.0,86.7758,86.7758,86.5661,86.6996,5100.0
2014-06-19 11:30:00,90.82,91.06,90.8,91.02,9200.0,86.5947,86.8235,86.5756,86.7854,9200.0
2014-06-19 12:00:00,90.98,91.15,90.98,91.1,1400.0,86.7472,86.9093,86.7472,86.8616,1400.0
2014-06-19 12:30:00,91.24,91.3,91.15,91.15,500.0,86.9951,87.0523,86.9093,86.9093,500.0
2014-06-19 13:00:00,91.18,91.29,91.16,91.29,800.0,86.9379,87.0428,86.9189,87.0428,800.0
2014-06-19 13:30:00,91.16,91.17,91.0,91.15,6000.0,86.9189,86.9284,86.7663,86.9093,6000.0
2014-06-19 14:00:00,91.08,91.26,91.01,91.09,3500.0,86.8426,87.0142,86.7758,86.8521,3500.0
2014-06-19 14:30:00,91.23,91.23,91.1,91.19,1500.0,86.9856,86.9856,86.8616,86.9475,1500.0
2014-06-19 15:00:00,91.2,91.3,91.18,91.25,4600.0,86.957,87.0523,86.9379,87.0047,4600.0
2014-06-19 15:30:00,91.29,91.56,91.18,91.3,11500.0,87.0428,87.3002,86.9379,87.0523,11500.0
2014-06-20 09:30:00,91.25,91.71,90.62,91.08,54300.0,87.0047,87.4433,86.404,86.8426,54300.0
2014-06-20 10:00:00,91.0,91.48,91.0,91.27,2900.0,86.7663,87.224,86.7663,87.0237,2900.0
2014-06-20 10:30:00,91.29,91.44,91.22,91.4,1300.0,87.0428,87.1858,86.9761,87.1477,1300.0
2014-06-20 11:00:00,91.38,91.7,91.19,91.46,3100.0,87.1286,87.4337,86.9475,87.2049,3100.0
2014-06-20 11:30:00,91.45,91.47,91.2,91.28,5800.0,87.1954,87.2144,86.957,87.0333,5800.0
2014-06-20 12:00:00,91.42,91.44,91.14,91.22,2400.0,87.1668,87.1858,86.8998,86.9761,2400.0
2014-06-20 12:30:00,91.25,91.39,91.23,91.39,2900.0,87.0047,87.1382,86.9856,87.1382,2900.0
2014-06-20 13:00:00,91.33,91.39,91.2,91.34,8800.0,87.0809,87.1382,86.957,87.0905,8800.0
2014-06-20 13:30:00,91.33,91.52,91.33,91.33,1400.0,87.0809,87.2621,87.0809,87.0809,1400.0
2014-06-20 14:00:00,91.26,91.51,91.24,91.31,6700.0,87.0142,87.2526,86.9951,87.0619,6700.0
2014-06-20 14:30:00,91.32,91.49,91.13,91.14,11400.0,87.0714,87.2335,86.8903,86.8998,11400.0
2014-06-20 15:00:00,91.31,91.39,91.17,91.22,3200.0,87.0619,87.1382,86.9284,86.9761,3200.0
2014-06-20 15:30:00,91.35,91.55,91.31,91.36,15800.0,87.1,87.2907,87.0619,87.1096,15800.0
2014-06-23 09:30:00,91.13,92.18,90.98,91.56,5700.0,86.8903,87.8914,86.7472,87.3002,5700.0
2014-06-23 10:00:00,91.49,91.57,91.23,91.36,8500.0,87.2335,87.3098,86.9856,87.1096,8500.0
2014-06-23 10:30:00,91.46,91.52,91.2,91.49,20600.0,87.2049,87.2621,86.957,87.2335,20600.0
2014-06-23 11:00:00,91.5,91.54,91.16,91.16,7700.0,87.243,87.2812,86.9189,86.9189,7700.0
2014-06-23 11:30:00,91.1,91.1,90.63,90.7,3000.0,86.8616,86.8616,86.4135,86.4803,3000.0
2014-06-23 12:00:00,90.71,90.89,90.68,90.89,1800.0,86.4898,86.6614,86.4612,86.6614,1800.0
2014-06-23 12:30:00,90.82,90.91,90.55,90.62,9000.0,86.5947,86.6805,86.3372,86.404,9000.0
2014-06-23 13:00:00,90.51,90.51,90.26,90.26,2300.0,86.2991,86.2991,86.0607,86.0607,2300.0
2014-06-23 13:30:00,90.26,90.54,90.26,90.49,2500.0,86.0607,86.3277,86.0607,86.28,2500.0
2014-06-23 14:00:00,90.57,90.68,90.49,90.68,2900.0,86.3563,86.4612,86.28,86.4612,2900.0
2014-06-23 14:30:00,90.68,90.89,90.51,90.8,5200.0,86.4612,86.6614,86.2991,86.5756,5200.0
2014-06-23 15:00:00,90.82,90.86,90.59,90.74,5100.0,86.5947,86.6328,86.3754,86.5184,5100.0
2014-06-23 15:30:00,90.73,91.14,90.65,90.9,26100.0,86.5089,86.8998,86.4326,86.671,26100.0
2014-06-24 09:30:00,90.82,90.9,90.18,90.21,2200.0,86.5947,86.671,85.9844,86.0131,2200.0
2014-06-24 10:00:00,90.14,90.72,90.14,90.37,6700.0,85.9463,86.4993,85.9463,86.1656,6700.0
2014-06-24 10:30:00,90.61,91.12,90.38,91.07,11400.0,86.3944,86.8807,86.1751,86.833,11400.0
2014-06-24 11:00:00,91.06,91.06,90.63,90.8,9700.0,86.8235,86.8235,86.4135,86.5756,9700.0
2014-06-24 11:30:00,90.88,91.08,90.71,90.85,7100.0,86.6519,86.8426,86.4898,86.6233,7100.0
2014-06-24 12:00:00,90.85,90.95,90.75,90.76,2300.0,86.6233,86.7186,86.5279,86.5375,2300.0
2014-06-24 12:30:00,90.83,90.85,90.57,90.57,2900.0,86.6042,86.6233,86.3563,86.3563,2900.0
2014-06-24 13:00:00,90.56,90.62,90.02,90.25,19000.0,86.3468,86.404,85.8319,86.0512,19000.0
2014-06-24 13:30:00,90.34,90.34,90.15,90.15,2600.0,86.137,86.137,85.9558,85.9558,2600.0
2014-06-24 14:00:00,90.18,90.39,90.15,90.15,2900.0,85.9844,86.1847,85.9558,85.9558,2900.0
2014-06-24 14:30:00,90.13,90.19,90.01,90.19,2400.0,85.9368,85.994,85.8224,85.994,2400.0
2014-06-24 15:00:00,90.07,90.08,89.7,89.9,9400.0,85.8796,85.8891,85.5268,85.7175,9400.0
2014-06-24 15:30:00,89.96,90.02,89.84,89.92,54500.0,85.7747,85.8319,85.6603,85.7365,54500.0
2014-06-25 09:30:00,89.51,89.91,89.23,89.82,5000.0,85.3456,85.727,85.0786,85.6412,5000.0
2014-06-25 10:00:00,89.83,89.83,89.37,89.53,1500.0,85.6507,85.6507,85.2121,85.3647,1500.0
2014-06-25 10:30:00,89.5,89.71,89.38,89.71,1600.0,85.3361,85.5363,85.2217,85.5363,1600.0
2014-06-25 11:00:00,89.71,90.51,89.67,90.08,95700.0,85.5363,86.2991,85.4982,85.8891,95700.0
2014-06-25 11:30:00,90.18,90.6,89.99,90.23,18800.0,85.9844,86.3849,85.8033,86.0321,18800.0
2014-06-25 12:00:00,90.28,90.61,90.24,90.35,2800.0,86.0798,86.3944,86.0417,86.1465,2800.0
2014-06-25 12:30:00,90.34,90.49,90.29,90.35,8900.0,86.137,86.28,86.0893,86.1465,8900.0
2014-06-25 13:00:00,90.35,90.5,90.3,90.3,6500.0,86.1465,86.2896,86.0989,86.0989,6500.0
2014-06-25 13:30:00,90.3,90.81,90.3,90.71,3300.0,86.0989,86.5851,86.0989,86.4898,3300.0
2014-06-25 14:00:00,90.67,90.86,90.66,90.74,2700.0,86.4517,86.6328,86.4421,86.5184,2700.0
2014-06-25 14:30:00,90.73,90.77,90.23,90.23,6900.0,86.5089,86.547,86.0321,86.0321,6900.0
2014-06-25 15:00:00,90.27,90.41,90.17,90.36,5200.0,86.0703,86.2037,85.9749,86.1561,5200.0
2014-06-25 15:30:00,90.35,90.43,90.13,90.18,10800.0,86.1465,86.2228,85.9368,85.9844,10800.0
2014-06-26 09:30:00,90.18,90.35,89.76,90.16,12000.0,85.9844,86.1465,85.584,85.9654,12000.0
2014-06-26 10:00:00,90.05,90.3,89.79,90.3,6900.0,85.8605,86.0989,85.6126,86.0989,6900.0
2014-06-26 10:30:00,90.26,90.41,90.01,90.3,6100.0,86.0607,86.2037,85.8224,86.0989,6100.0
2014-06-26 11:00:00,90.3,91.05,90.24,90.74,23800.0,86.0989,86.814,86.0417,86.5184,23800.0
2014-06-26 11:30:00,90.76,91.12,90.72,91.06,11100.0,86.5375,86.8807,86.4993,86.8235,11100.0
2014-06-26 12:00:00,91.1,91.15,90.95,91.09,5600.0,86.8616,86.9093,86.7186,86.8521,5600.0
2014-06-26 12:30:00,91.07,91.16,91.03,91.05,4400.0,86.833,86.9189,86.7949,86.814,4400.0
2014-06-26 13:00:00,91.06,91.14,90.82,91.07,3900.0,86.8235,86.8998,86.5947,86.833,3900.0
2014-06-26 13:30:00,91.08,91.27,91.03,91.22,2900.0,86.8426,87.0237,86.7949,86.9761,2900.0
2014-06-26 14:00:00,91.24,91.28,91.12,91.24,4600.0,86.9951,87.0333,86.8807,86.9951,4600.0
2014-06-26 14:30:00,91.24,91.25,91.17,91.25,1100.0,86.9951,87.0047,86.9284,87.0047,1100.0
2014-06-26 15:00:00,91.27,91.4,91.22,91.38,7500.0,87.0237,87.1477,86.9761,87.1286,7500.0
2014-06-26 15:30:00,91.39,91.67,91.3,91.67,55900.0,87.1382,87.4051,87.0523,87.4051,55900.0
2014-06-27 09:30:00,91.41,91.76,91.26,91.65,19700.0,87.1572,87.4909,87.0142,87.3861,19700.0
2014-06-27 10:00:00,91.66,91.94,91.66,91.93,2300.0,87.3956,87.6626,87.3956,87.653,2300.0
2014-06-27 10:30:00,91.94,92.37,91.94,92.37,5400.0,87.6626,88.0726,87.6626,88.0726,5400.0
2014-06-27 11:00:00,92.39,92.57,92.23,92.57,11700.0,88.0916,88.2633,87.9391,88.2633,11700.0
2014-06-27 11:30:00,92.37,92.63,92.33,92.42,6500.0,88.0726,88.3205,88.0344,88.1202,6500.0
2014-06-27 12:00:00,92.4,92.5,92.32,92.5,5300.0,88.1012,88.1965,88.0249,88.1965,5300.0
2014-06-27 12:30:00,92.47,92.61,92.45,92.58,2400.0,88.1679,88.3014,88.1488,88.2728,2400.0
2014-06-27 13:00:00,92.53,92.56,92.43,92.55,10300.0,88.2251,88.2537,88.1298,88.2442,10300.0
2014-06-27 13:30:00,92.61,92.72,92.53,92.71,4600.0,88.3014,88.4063,88.2251,88.3967,4600.0
2014-06-27 14:00:00,92.69,92.91,92.63,92.81,5300.0,88.3777,88.5874,88.3205,88.4921,5300.0
2014-06-27 14:30:00,92.78,92.93,92.72,92.83,6200.0,88.4635,88.6065,88.4063,88.5112,6200.0
2014-06-27 15:00:00,92.86,93.02,92.73,93.02,7000.0,88.5398,88.6923,88.4158,88.6923,7000.0
2014-06-27 15:30:00,93.0,93.36,92.94,93.03,52300.0,88.6733,89.0165,88.616,88.7019,52300.0
2014-06-30 09:30:00,93.0,93.0,92.32,92.5,9000.0,88.6733,88.6733,88.0249,88.1965,9000.0
2014-06-30 10:00:00,92.49,92.99,92.17,92.17,13400.0,88.187,88.6637,87.8819,87.8819,13400.0
2014-06-30 10:30:00,92.0,92.49,91.97,92.34,14100.0,87.7198,88.187,87.6912,88.044,14100.0
2014-06-30 11:00:00,92.26,92.61,92.24,92.61,8600.0,87.9677,88.3014,87.9486,88.3014,8600.0
2014-06-30 11:30:00,92.58,92.76,92.51,92.53,7000.0,88.2728,88.4444,88.206,88.2251,7000.0
2014-06-30 12:00:00,92.54,92.83,92.54,92.7,8100.0,88.2347,88.5112,88.2347,88.3872,8100.0
2014-06-30 12:30:00,92.71,92.94,92.63,92.94,1900.0,88.3967,88.616,88.3205,88.616,1900.0
2014-06-30 13:00:00,92.94,93.17,92.87,93.05,3100.0,88.616,88.8353,88.5493,88.7209,3100.0
2014-06-30 13:30:00,93.0,93.1,92.93,93.07,4500.0,88.6733,88.7686,88.6065,88.74,4500.0
2014-06-30 14:00:00,92.93,93.34,92.93,93.25,4700.0,88.6065,88.9974,88.6065,88.9116,4700.0
2014-06-30 14:30:00,93.25,93.44,93.13,93.44,9500.0,88.9116,89.0928,88.7972,89.0928,9500.0
2014-06-30 15:00:00,93.44,93.91,93.31,93.78,28100.0,89.0928,89.5409,88.9688,89.417,28100.0
2014-06-30 15:30:00,93.81,94.03,93.61,93.72,30600.0,89.4456,89.6553,89.2549,89.3598,30600.0
2014-07-01 09:30:00,93.72,94.14,92.83,93.45,17200.0,89.3598,89.7602,88.5112,89.1023,17200.0
2014-07-01 10:00:00,93.21,93.95,93.21,93.86,41300.0,88.8735,89.5791,88.8735,89.4932,41300.0
2014-07-01 10:30:00,93.7,94.12,93.53,93.8,22800.0,89.3407,89.7411,89.1786,89.436,22800.0
2014-07-01 11:00:00,93.8,93.91,93.57,93.7,12300.0,89.436,89.5409,89.2167,89.3407,12300.0
2014-07-01 11:30:00,93.66,93.81,93.59,93.8,8400.0,89.3025,89.4456,89.2358,89.436,8400.0
2014-07-01 12:00:00,93.75,93.84,93.69,93.69,5000.0,89.3884,89.4742,89.3311,89.3311,5000.0
2014-07-01 12:30:00,93.82,94.11,93.7,94.06,6400.0,89.4551,89.7316,89.3407,89.6839,6400.0
2014-07-01 13:00:00,94.06,94.42,93.91,94.35,22000.0,89.6839,90.0272,89.5409,89.9604,22000.0
2014-07-01 13:30:00,94.38,94.61,94.2,94.41,16600.0,89.989,90.2083,89.8174,90.0177,16600.0
2014-07-01 14:00:00,94.56,94.72,94.38,94.72,19600.0,90.1607,90.3132,89.989,90.3132,19600.0
2014-07-01 14:30:00,94.66,94.68,94.12,94.31,13100.0,90.256,90.2751,89.7411,89.9223,13100.0
2014-07-01 15:00:00,94.28,94.28,94.05,94.05,12500.0,89.8937,89.8937,89.6744,89.6744,12500.0
2014-07-01 15:30:00,94.1,94.1,93.61,93.66,20600.0,89.7221,89.7221,89.2549,89.3025,20600.0
2014-07-02 09:30:00,93.55,94.88,93.02,94.34,17100.0,89.1977,90.4658,88.6923,89.9509,17100.0
2014-07-02 10:00:00,94.35,94.48,93.92,94.12,4600.0,89.9604,90.0844,89.5504,89.7411,4600.0
2014-07-02 10:30:00,94.01,94.26,93.67,93.92,6000.0,89.6363,89.8746,89.3121,89.5504,6000.0
2014-07-02 11:00:00,93.95,94.12,93.7,93.95,19900.0,89.5791,89.7411,89.3407,89.5791,19900.0
2014-07-02 11:30:00,93.85,93.95,93.63,93.69,10000.0,89.4837,89.5791,89.2739,89.3311,10000.0
2014-07-02 12:00:00,93.75,93.77,93.56,93.73,1600.0,89.3884,89.4074,89.2072,89.3693,1600.0
2014-07-02 12:30:00,93.57,93.82,93.56,93.82,2700.0,89.2167,89.4551,89.2072,89.4551,2700.0
2014-07-02 13:00:00,93.78,94.34,93.55,93.98,6900.0,89.417,89.9509,89.1977,89.6077,6900.0
2014-07-02 13:30:00,94.15,94.59,93.85,94.36,13300.0,89.7697,90.1893,89.4837,89.97,13300.0
2014-07-02 14:00:00,94.35,94.46,94.23,94.27,17400.0,89.9604,90.0653,89.846,89.8842,17400.0
2014-07-02 14:30:00,94.28,94.63,94.26,94.45,29800.0,89.8937,90.2274,89.8746,90.0558,29800.0
2014-07-02 15:00:00,94.36,94.45,94.28,94.37,4700.0,89.97,90.0558,89.8937,89.9795,4700.0
2014-07-02 15:30:00,94.37,94.74,94.2,94.6,12300.0,89.9795,90.3323,89.8174,90.1988,12300.0
2014-07-03 09:30:00,94.75,95.32,94.75,95.06,11900.0,90.3418,90.8853,90.3418,90.6374,11900.0
2014-07-03 10:00:00,95.06,95.41,94.95,95.33,9200.0,90.6374,90.9711,90.5325,90.8948,9200.0
2014-07-03 10:30:00,95.33,95.66,95.33,95.63,12300.0,90.8948,91.2095,90.8948,91.1809,12300.0
2014-07-03 11:00:00,95.62,95.83,95.54,95.73,8000.0,91.1714,91.3716,91.0951,91.2762,8000.0
2014-07-03 11:30:00,95.64,95.64,94.93,95.06,4800.0,91.1904,91.1904,90.5135,90.6374,4800.0
2014-07-03 12:00:00,94.95,95.23,94.79,95.04,5900.0,90.5325,90.7995,90.38,90.6183,5900.0
2014-07-03 12:30:00,95.1,95.35,94.88,95.09,15400.0,90.6755,90.9139,90.4658,90.666,15400.0
2014-07-07 09:30:00,94.92,94.92,94.26,94.51,1900.0,90.5039,90.5039,89.8746,90.113,1900.0
2014-07-07 10:00:00,94.28,94.62,94.23,94.57,2000.0,89.8937,90.2179,89.846,90.1702,2000.0
2014-07-07 10:30:00,94.45,94.63,94.33,94.35,6600.0,90.0558,90.2274,89.9414,89.9604,6600.0
2014-07-07 11:00:00,94.16,94.48,94.13,94.19,11800.0,89.7793,90.0844,89.7507,89.8079,11800.0
2014-07-07 11:30:00,94.09,94.19,93.8,94.05,3000.0,89.7125,89.8079,89.436,89.6744,3000.0
2014-07-07 12:00:00,94.0,94.26,93.9,94.19,2600.0,89.6267,89.8746,89.5314,89.8079,2600.0
2014-07-07 12:30:00,94.25,94.35,94.1,94.35,5200.0,89.8651,89.9604,89.7221,89.9604,5200.0
2014-07-07 13:00:00,94.51,94.51,94.16,94.37,2500.0,90.113,90.113,89.7793,89.9795,2500.0
2014-07-07 13:30:00,94.32,94.51,94.31,94.49,2300.0,89.9318,90.113,89.9223,90.0939,2300.0
2014-07-07 14:00:00,94.24,94.58,94.2,94.48,17700.0,89.8556,90.1797,89.8174,90.0844,17700.0
2014-07-07 14:30:00,94.43,94.63,94.19,94.34,20600.0,90.0367,90.2274,89.8079,89.9509,20600.0
2014-07-07 15:00:00,94.34,95.11,94.0,94.54,33300.0,89.9509,90.6851,89.6267,90.1416,33300.0
2014-07-07 15:30:00,94.48,94.7,94.26,94.4,23000.0,90.0844,90.2942,89.8746,90.0081,23000.0
2014-07-08 09:30:00,94.14,94.71,93.94,94.53,13300.0,89.7602,90.3037,89.5695,90.1321,13300.0
2014-07-08 10:00:00,94.53,94.65,93.92,94.29,10600.0,90.1321,90.2465,89.5504,89.9032,10600.0
2014-07-08 10:30:00,94.4,94.58,94.08,94.58,17700.0,90.0081,90.1797,89.703,90.1797,17700.0
2014-07-08 11:00:00,94.58,94.65,94.16,94.23,4300.0,90.1797,90.2465,89.7793,89.846,4300.0
2014-07-08 11:30:00,94.42,94.58,94.1,94.56,5400.0,90.0272,90.1797,89.7221,90.1607,5400.0
2014-07-08 12:00:00,94.59,94.62,94.04,94.12,2300.0,90.1893,90.2179,89.6649,89.7411,2300.0
2014-07-08 12:30:00,94.03,94.45,93.86,94.16,53300.0,89.6553,90.0558,89.4932,89.7793,53300.0
2014-07-08 13:00:00,94.15,94.65,94.06,94.54,65700.0,89.7697,90.2465,89.6839,90.1416,65700.0
2014-07-08 13:30:00,94.45,94.74,94.44,94.74,7900.0,90.0558,90.3323,90.0463,90.3323,7900.0
2014-07-08 14:00:00,94.47,94.67,94.38,94.63,14000.0,90.0749,90.2656,89.989,90.2274,14000.0
2014-07-08 14:30:00,94.67,94.67,94.34,94.34,1900.0,90.2656,90.2656,89.9509,89.9509,1900.0
2014-07-08 15:00:00,94.45,94.45,94.15,94.27,34900.0,90.0558,90.0558,89.7697,89.8842,34900.0
2014-07-08 15:30:00,94.2,94.41,94.11,94.38,21800.0,89.8174,90.0177,89.7316,89.989,21800.0
2014-07-09 09:30:00,94.64,94.99,94.12,94.35,3700.0,90.237,90.5707,89.7411,89.9604,3700.0
2014-07-09 10:00:00,94.2,94.95,94.06,94.55,16500.0,89.8174,90.5325,89.6839,90.1511,16500.0
2014-07-09 10:30:00,94.58,94.83,94.29,94.78,12900.0,90.1797,90.4181,89.9032,90.3704,12900.0
2014-07-09 11:00:00,94.42,94.79,94.25,94.55,8100.0,90.0272,90.38,89.8651,90.1511,8100.0
2014-07-09 11:30:00,94.55,94.76,94.55,94.55,5300.0,90.1511,90.3514,90.1511,90.1511,5300.0
2014-07-09 12:00:00,94.55,94.72,94.33,94.39,2900.0,90.1511,90.3132,89.9414,89.9986,2900.0
2014-07-09 12:30:00,94.38,94.56,94.27,94.56,9600.0,89.989,90.1607,89.8842,90.1607,9600.0
2014-07-09 13:00:00,94.54,94.81,94.37,94.69,9900.0,90.1416,90.399,89.9795,90.2846,9900.0
2014-07-09 13:30:00,94.63,94.83,94.6,94.76,16700.0,90.2274,90.4181,90.1988,90.3514,16700.0
2014-07-09 14:00:00,94.7,94.83,94.56,94.83,5700.0,90.2942,90.4181,90.1607,90.4181,5700.0
2014-07-09 14:30:00,94.98,94.98,94.52,94.63,7000.0,90.5611,90.5611,90.1225,90.2274,7000.0
2014-07-09 15:00:00,94.66,94.81,94.58,94.59,3600.0,90.256,90.399,90.1797,90.1893,3600.0
2014-07-09 15:30:00,94.64,95.1,94.6,95.1,26900.0,90.237,90.6755,90.1988,90.6755,26900.0
2014-07-10 09:30:00,93.87,94.54,93.86,94.41,21400.0,89.5028,90.1416,89.4932,90.0177,21400.0
2014-07-10 10:00:00,94.3,94.99,94.3,94.99,17000.0,89.9128,90.5707,89.9128,90.5707,17000.0
2014-07-10 10:30:00,94.85,94.98,94.54,94.93,12900.0,90.4372,90.5611,90.1416,90.5135,12900.0
2014-07-10 11:00:00,95.0,95.26,94.55,95.26,13000.0,90.5802,90.8281,90.1511,90.8281,13000.0
2014-07-10 11:30:00,95.16,95.24,94.69,95.13,70500.0,90.7328,90.809,90.2846,90.7042,70500.0
2014-07-10 12:00:00,95.03,95.74,94.89,95.48,14200.0,90.6088,91.2858,90.4753,91.0379,14200.0
2014-07-10 12:30:00,95.5,95.94,95.5,95.75,8600.0,91.0569,91.4765,91.0569,91.2953,8600.0
2014-07-10 13:00:00,95.69,95.94,95.66,95.93,16900.0,91.2381,91.4765,91.2095,91.4669,16900.0
2014-07-10 13:30:00,95.91,96.55,95.9,96.41,23800.0,91.4479,92.0581,91.4383,91.9246,23800.0
2014-07-10 14:00:00,96.42,96.68,96.28,96.58,24700.0,91.9341,92.182,91.8007,92.0867,24700.0
2014-07-10 14:30:00,96.62,96.87,96.06,96.46,31000.0,92.1248,92.3632,91.5909,91.9723,31000.0
2014-07-10 15:00:00,96.38,96.67,95.95,96.23,36000.0,91.896,92.1725,91.486,91.753,36000.0
2014-07-10 15:30:00,96.32,96.47,96.0,96.44,37600.0,91.8388,91.9818,91.5337,91.9532,37600.0
2014-07-11 09:30:00,96.2,96.8,95.93,96.52,22000.0,91.7244,92.2965,91.4669,92.0295,22000.0
2014-07-11 10:00:00,96.59,96.59,96.32,96.5,11700.0,92.0962,92.0962,91.8388,92.0104,11700.0
2014-07-11 10:30:00,96.5,96.57,96.35,96.44,39500.0,92.0104,92.0772,91.8674,91.9532,39500.0
2014-07-11 11:00:00,96.41,96.61,96.33,96.56,10600.0,91.9246,92.1153,91.8483,92.0676,10600.0
2014-07-11 11:30:00,96.54,97.01,96.54,96.86,21500.0,92.0486,92.4967,92.0486,92.3537,21500.0
2014-07-11 12:00:00,96.81,97.08,96.68,97.08,10700.0,92.306,92.5634,92.182,92.5634,10700.0
2014-07-11 12:30:00,96.9,97.14,96.88,97.13,15000.0,92.3918,92.6206,92.3727,92.6111,15000.0
2014-07-11 13:00:00,97.07,97.62,97.07,97.45,6500.0,92.5539,93.0783,92.5539,92.9162,6500.0
2014-07-11 13:30:00,97.53,97.53,97.09,97.11,7600.0,92.9925,92.9925,92.573,92.592,7600.0
2014-07-11 14:00:00,97.16,97.29,97.11,97.18,12700.0,92.6397,92.7637,92.592,92.6588,12700.0
2014-07-11 14:30:00,97.12,97.12,96.73,96.87,7500.0,92.6016,92.6016,92.2297,92.3632,7500.0
2014-07-11 15:00:00,96.91,97.25,96.86,97.22,10200.0,92.4013,92.7255,92.3537,92.6969,10200.0
2014-07-11 15:30:00,97.25,97.4,97.18,97.21,20400.0,92.7255,92.8685,92.6588,92.6874,20400.0
2014-07-14 09:30:00,97.35,97.97,97.21,97.75,6300.0,92.8209,93.412,92.6874,93.2023,6300.0
2014-07-14 10:00:00,97.63,97.88,97.19,97.37,10900.0,93.0878,93.3262,92.6683,92.8399,10900.0
2014-07-14 10:30:00,97.72,97.86,96.79,96.98,32600.0,93.1737,93.3071,92.2869,92.4681,32600.0
2014-07-14 11:00:00,96.94,97.34,96.26,96.53,18800.0,92.4299,92.8113,91.7816,92.039,18800.0
2014-07-14 11:30:00,96.33,96.87,96.33,96.53,10100.0,91.8483,92.3632,91.8483,92.039,10100.0
2014-07-14 12:00:00,96.48,96.63,96.37,96.47,2800.0,91.9913,92.1344,91.8865,91.9818,2800.0
2014-07-14 12:30:00,96.41,96.44,96.08,96.21,2200.0,91.9246,91.9532,91.61,91.7339,2200.0
2014-07-14 13:00:00,96.28,96.44,96.2,96.33,4800.0,91.8007,91.9532,91.7244,91.8483,4800.0
2014-07-14 13:30:00,96.32,96.59,96.2,96.53,10000.0,91.8388,92.0962,91.7244,92.039,10000.0
2014-07-14 14:00:00,96.53,96.93,96.4,96.81,5600.0,92.039,92.4204,91.9151,92.306,5600.0
2014-07-14 14:30:00,96.87,96.93,96.68,96.68,3200.0,92.3632,92.4204,92.182,92.182,3200.0
2014-07-14 15:00:00,96.79,96.87,96.49,96.53,8300.0,92.2869,92.3632,92.0009,92.039,8300.0
2014-07-14 15:30:00,96.54,96.67,96.39,96.56,15500.0,92.0486,92.1725,91.9055,92.0676,15500.0
2014-07-15 09:30:00,96.56,97.03,96.08,96.88,12000.0,92.0676,92.5158,91.61,92.3727,12000.0
2014-07-15 10:00:00,96.88,97.04,96.15,96.64,19400.0,92.3727,92.5253,91.6767,92.1439,19400.0
2014-07-15 10:30:00,96.35,96.71,96.09,96.64,8200.0,91.8674,92.2106,91.6195,92.1439,8200.0
2014-07-15 11:00:00,96.22,96.6,96.22,96.6,1200.0,91.7434,92.1058,91.7434,92.1058,1200.0
2014-07-15 11:30:00,96.31,96.61,96.19,96.38,7400.0,91.8293,92.1153,91.7148,91.896,7400.0
2014-07-15 12:00:00,96.39,96.55,96.19,96.45,33300.0,91.9055,92.0581,91.7148,91.9627,33300.0
2014-07-15 12:30:00,96.52,96.64,96.39,96.4,2700.0,92.0295,92.1439,91.9055,91.9151,2700.0
2014-07-15 13:00:00,96.37,96.51,96.25,96.51,2200.0,91.8865,92.02,91.772,92.02,2200.0
2014-07-15 13:30:00,96.45,96.48,96.06,96.41,5200.0,91.9627,91.9913,91.5909,91.9246,5200.0
2014-07-15 14:00:00,96.26,96.31,95.87,96.04,3700.0,91.7816,91.8293,91.4097,91.5718,3700.0
2014-07-15 14:30:00,96.04,96.04,95.91,95.94,2500.0,91.5718,91.5718,91.4479,91.4765,2500.0
2014-07-15 15:00:00,96.0,96.03,95.75,96.02,12500.0,91.5337,91.5623,91.2953,91.5527,12500.0
2014-07-15 15:30:00,95.96,96.27,95.96,96.04,13400.0,91.4955,91.7911,91.4955,91.5718,13400.0
2014-07-16 09:30:00,96.05,96.37,96.0,96.37,5200.0,91.5814,91.8865,91.5337,91.8865,5200.0
2014-07-16 10:00:00,96.55,96.81,96.11,96.47,39900.0,92.0581,92.306,91.6386,91.9818,39900.0
2014-07-16 10:30:00,96.45,96.7,96.0,96.0,16700.0,91.9627,92.2011,91.5337,91.5337,16700.0
2014-07-16 11:00:00,96.0,96.15,96.0,96.03,5500.0,91.5337,91.6767,91.5337,91.5623,5500.0
2014-07-16 11:30:00,96.0,96.13,96.0,96.13,4900.0,91.5337,91.6576,91.5337,91.6576,4900.0
2014-07-16 12:00:00,96.19,96.28,96.09,96.12,1100.0,91.7148,91.8007,91.6195,91.6481,1100.0
2014-07-16 12:30:00,96.17,96.24,96.13,96.13,900.0,91.6958,91.7625,91.6576,91.6576,900.0
2014-07-16 13:00:00,96.14,96.42,96.1,96.1,1600.0,91.6672,91.9341,91.629,91.629,1600.0
2014-07-16 13:30:00,96.09,96.17,96.01,96.06,2000.0,91.6195,91.6958,91.5432,91.5909,2000.0
2014-07-16 14:00:00,96.11,96.25,96.02,96.1,5900.0,91.6386,91.772,91.5527,91.629,5900.0
2014-07-16 14:30:00,96.1,96.16,96.04,96.1,8000.0,91.629,91.6862,91.5718,91.629,8000.0
2014-07-16 15:00:00,96.1,96.13,95.96,96.08,17800.0,91.629,91.6576,91.4955,91.61,17800.0
2014-07-16 15:30:00,96.08,96.19,96.02,96.19,40300.0,91.61,91.7148,91.5527,91.7148,40300.0
2014-07-17 09:30:00,96.17,96.72,96.16,96.49,9600.0,91.6958,92.2202,91.6862,92.0009,9600.0
2014-07-17 10:00:00,96.52,97.22,96.38,96.6,12600.0,92.0295,92.6969,91.896,92.1058,12600.0
2014-07-17 10:30:00,96.6,96.61,96.41,96.41,1200.0,92.1058,92.1153,91.9246,91.9246,1200.0
2014-07-17 11:00:00,96.5,96.7,96.3,96.53,36400.0,92.0104,92.2011,91.8197,92.039,36400.0
2014-07-17 11:30:00,96.42,96.69,96.36,96.52,30600.0,91.9341,92.1916,91.8769,92.0295,30600.0
2014-07-17 12:00:00,96.52,96.6,96.39,96.6,7500.0,92.0295,92.1058,91.9055,92.1058,7500.0
2014-07-17 12:30:00,96.53,96.7,96.42,96.42,1900.0,92.039,92.2011,91.9341,91.9341,1900.0
2014-07-17 13:00:00,96.53,96.6,96.48,96.55,1100.0,92.039,92.1058,91.9913,92.0581,1100.0
2014-07-17 13:30:00,96.5,96.5,96.22,96.46,5700.0,92.0104,92.0104,91.7434,91.9723,5700.0
2014-07-17 14:00:00,96.41,96.53,96.21,96.5,6300.0,91.9246,92.039,91.7339,92.0104,6300.0
2014-07-17 14:30:00,96.5,96.61,96.42,96.42,5900.0,92.0104,92.1153,91.9341,91.9341,5900.0
2014-07-17 15:00:00,96.33,96.34,95.65,95.65,27800.0,91.8483,91.8579,91.2,91.2,27800.0
2014-07-17 15:30:00,95.64,96.35,95.64,96.18,40400.0,91.1904,91.8674,91.1904,91.7053,40400.0
2014-07-18 09:30:00,96.11,96.83,95.89,96.6,27200.0,91.6386,92.3251,91.4288,92.1058,27200.0
2014-07-18 10:00:00,96.56,96.77,96.32,96.77,3700.0,92.0676,92.2679,91.8388,92.2679,3700.0
2014-07-18 10:30:00,96.69,97.69,96.69,97.45,20900.0,92.1916,93.1451,92.1916,92.9162,20900.0
2014-07-18 11:00:00,97.63,97.94,97.45,97.61,82900.0,93.0878,93.3834,92.9162,93.0688,82900.0
2014-07-18 11:30:00,97.5,97.93,97.28,97.61,24900.0,92.9639,93.3739,92.7541,93.0688,24900.0
2014-07-18 12:00:00,97.56,97.8,97.44,97.77,15700.0,93.0211,93.2499,92.9067,93.2213,15700.0
2014-07-18 12:30:00,97.76,97.8,97.6,97.78,8200.0,93.2118,93.2499,93.0592,93.2309,8200.0
2014-07-18 13:00:00,97.69,97.69,97.44,97.51,3900.0,93.1451,93.1451,92.9067,92.9734,3900.0
2014-07-18 13:30:00,97.5,98.0,97.34,97.42,77700.0,92.9639,93.4406,92.8113,92.8876,77700.0
2014-07-18 14:00:00,97.45,97.58,97.32,97.37,9400.0,92.9162,93.0402,92.7923,92.8399,9400.0
2014-07-18 14:30:00,97.38,97.43,97.13,97.32,12900.0,92.8495,92.8971,92.6111,92.7923,12900.0
2014-07-18 15:00:00,97.3,97.68,97.25,97.55,12100.0,92.7732,93.1355,92.7255,93.0116,12100.0
2014-07-18 15:30:00,97.48,97.99,97.48,97.88,48100.0,92.9448,93.4311,92.9448,93.3262,48100.0
2014-07-21 09:30:00,97.47,97.91,96.7,97.41,40200.0,92.9353,93.3548,92.2011,92.8781,40200.0
2014-07-21 10:00:00,97.41,97.71,97.27,97.45,63600.0,92.8781,93.1641,92.7446,92.9162,63600.0
2014-07-21 10:30:00,97.46,97.54,96.31,96.66,78700.0,92.9258,93.002,91.8293,92.163,78700.0
2014-07-21 11:00:00,96.45,97.0,96.45,96.88,17700.0,91.9627,92.4872,91.9627,92.3727,17700.0
2014-07-21 11:30:00,96.76,96.99,96.65,96.98,11900.0,92.2583,92.4776,92.1534,92.4681,11900.0
2014-07-21 12:00:00,96.86,96.93,96.79,96.87,2900.0,92.3537,92.4204,92.2869,92.3632,2900.0
2014-07-21 12:30:00,96.86,96.93,96.73,96.73,2100.0,92.3537,92.4204,92.2297,92.2297,2100.0
2014-07-21 13:00:00,96.73,96.99,96.73,96.99,4900.0,92.2297,92.4776,92.2297,92.4776,4900.0
2014-07-21 13:30:00,96.99,97.41,96.93,97.21,20400.0,92.4776,92.8781,92.4204,92.6874,20400.0
2014-07-21 14:00:00,97.16,97.32,97.16,97.24,14000.0,92.6397,92.7923,92.6397,92.716,14000.0
2014-07-21 14:30:00,97.21,97.45,97.2,97.45,4900.0,92.6874,92.9162,92.6778,92.9162,4900.0
2014-07-21 15:00:00,97.34,97.34,97.14,97.23,5300.0,92.8113,92.8113,92.6206,92.7065,5300.0
2014-07-21 15:30:00,97.2,97.4,97.18,97.31,13800.0,92.6778,92.8685,92.6588,92.7827,13800.0
2014-07-22 09:30:00,97.76,97.9,97.18,97.72,23700.0,93.2118,93.3453,92.6588,93.1737,23700.0
2014-07-22 10:00:00,97.71,97.9,97.15,97.46,52700.0,93.1641,93.3453,92.6302,92.9258,52700.0
2014-07-22 10:30:00,97.37,97.4,96.94,97.28,22200.0,92.8399,92.8685,92.4299,92.7541,22200.0
2014-07-22 11:00:00,97.28,97.34,97.18,97.28,11500.0,92.7541,92.8113,92.6588,92.7541,11500.0
2014-07-22 11:30:00,97.3,97.71,97.2,97.35,21700.0,92.7732,93.1641,92.6778,92.8209,21700.0
2014-07-22 12:00:00,97.32,98.22,97.32,98.16,8300.0,92.7923,93.6504,92.7923,93.5932,8300.0
2014-07-22 12:30:00,98.22,98.85,97.96,98.2,52600.0,93.6504,94.2511,93.4025,93.6313,52600.0
2014-07-22 13:00:00,98.19,98.22,97.6,97.65,42700.0,93.6218,93.6504,93.0592,93.1069,42700.0
2014-07-22 13:30:00,97.73,98.23,97.51,97.63,28700.0,93.1832,93.6599,92.9734,93.0878,28700.0
2014-07-22 14:00:00,97.71,97.78,97.41,97.45,6700.0,93.1641,93.2309,92.8781,92.9162,6700.0
2014-07-22 14:30:00,97.51,97.6,96.81,96.88,29100.0,92.9734,93.0592,92.306,92.3727,29100.0
2014-07-22 15:00:00,97.09,97.1,96.7,96.7,13300.0,92.573,92.5825,92.2011,92.2011,13300.0
2014-07-22 15:30:00,96.75,97.04,96.43,96.83,67400.0,92.2488,92.5253,91.9437,92.3251,67400.0
2014-07-23 09:30:00,96.84,97.19,96.2,97.01,18300.0,92.3346,92.6683,91.7244,92.4967,18300.0
2014-07-23 10:00:00,96.98,97.39,96.79,97.09,22500.0,92.4681,92.859,92.2869,92.573,22500.0
2014-07-23 10:30:00,97.21,97.49,97.04,97.22,12900.0,92.6874,92.9544,92.5253,92.6969,12900.0
2014-07-23 11:00:00,97.29,97.73,97.2,97.7,11100.0,92.7637,93.1832,92.6778,93.1546,11100.0
2014-07-23 11:30:00,97.6,98.07,97.38,97.6,15400.0,93.0592,93.5074,92.8495,93.0592,15400.0
2014-07-23 12:00:00,97.59,97.62,97.3,97.31,8900.0,93.0497,93.0783,92.7732,92.7827,8900.0
2014-07-23 12:30:00,97.25,97.38,97.09,97.38,3000.0,92.7255,92.8495,92.573,92.8495,3000.0
2014-07-23 13:00:00,97.39,97.4,97.2,97.31,5800.0,92.859,92.8685,92.6778,92.7827,5800.0
2014-07-23 13:30:00,97.26,97.4,97.15,97.31,11700.0,92.7351,92.8685,92.6302,92.7827,11700.0
2014-07-23 14:00:00,97.24,97.36,97.04,97.34,10600.0,92.716,92.8304,92.5253,92.8113,10600.0
2014-07-23 14:30:00,97.3,97.4,97.22,97.32,26000.0,92.7732,92.8685,92.6969,92.7923,26000.0
2014-07-23 15:00:00,97.33,97.37,97.14,97.32,18700.0,92.8018,92.8399,92.6206,92.7923,18700.0
2014-07-23 15:30:00,97.31,97.4,97.07,97.17,90700.0,92.7827,92.8685,92.5539,92.6492,90700.0
2014-07-24 09:30:00,98.0,102.61,96.87,100.8,52900.0,93.4406,97.8362,92.3632,96.1104,52900.0
2014-07-24 10:00:00,100.98,101.95,100.35,101.1,298100.0,96.282,97.2069,95.6813,96.3964,298100.0
2014-07-24 10:30:00,101.14,101.35,101.0,101.11,130400.0,96.4345,96.6348,96.3011,96.4059,130400.0
2014-07-24 11:00:00,101.1,102.19,101.1,101.9,81200.0,96.3964,97.4357,96.3964,97.1592,81200.0
2014-07-24 11:30:00,101.9,101.9,100.91,101.65,41000.0,97.1592,97.1592,96.2152,96.9208,41000.0
2014-07-24 12:00:00,101.59,102.12,101.54,101.74,63300.0,96.8636,97.3689,96.8159,97.0066,63300.0
2014-07-24 12:30:00,101.69,102.57,101.6,102.42,29600.0,96.959,97.798,96.8731,97.655,29600.0
2014-07-24 13:00:00,102.45,102.57,101.54,101.71,25700.0,97.6836,97.798,96.8159,96.978,25700.0
2014-07-24 13:30:00,101.9,101.9,101.56,101.9,20500.0,97.1592,97.1592,96.835,97.1592,20500.0
2014-07-24 14:00:00,101.9,102.21,101.8,101.96,22100.0,97.1592,97.4548,97.0638,97.2164,22100.0
2014-07-24 14:30:00,102.01,102.1,101.7,101.81,105600.0,97.2641,97.3499,96.9685,97.0734,105600.0
2014-07-24 15:00:00,101.87,101.88,101.75,101.83,31800.0,97.1306,97.1401,97.0162,97.0924,31800.0
2014-07-24 15:30:00,101.8,101.9,100.84,101.0,95000.0,97.0638,97.1592,96.1485,96.3011,95000.0
2014-07-25 09:30:00,100.79,101.84,100.21,101.24,35600.0,96.1008,97.102,95.5478,96.5299,35600.0
2014-07-25 10:00:00,101.26,101.42,100.91,101.0,24700.0,96.549,96.7015,96.2152,96.3011,24700.0
2014-07-25 10:30:00,101.0,101.1,100.68,101.06,24800.0,96.3011,96.3964,95.9959,96.3583,24800.0
2014-07-25 11:00:00,101.03,101.25,100.86,101.25,21500.0,96.3297,96.5394,96.1676,96.5394,21500.0
2014-07-25 11:30:00,101.24,101.27,100.88,101.24,24400.0,96.5299,96.5585,96.1866,96.5299,24400.0
2014-07-25 12:00:00,101.22,101.73,101.22,101.65,18900.0,96.5108,96.9971,96.5108,96.9208,18900.0
2014-07-25 12:30:00,101.64,102.1,101.6,101.95,12700.0,96.9113,97.3499,96.8731,97.2069,12700.0
2014-07-25 13:00:00,101.9,101.95,101.9,101.95,15100.0,97.1592,97.2069,97.1592,97.2069,15100.0
2014-07-25 13:30:00,101.95,102.44,101.93,102.29,14500.0,97.2069,97.6741,97.1878,97.531,14500.0
2014-07-25 14:00:00,102.24,102.43,102.18,102.35,15900.0,97.4834,97.6645,97.4262,97.5882,15900.0
2014-07-25 14:30:00,102.4,102.77,101.61,102.65,33700.0,97.6359,97.9887,96.8827,97.8743,33700.0
2014-07-25 15:00:00,102.61,102.7,101.82,102.01,40600.0,97.8362,97.922,97.0829,97.2641,40600.0
2014-07-25 15:30:00,102.0,102.0,101.38,101.61,48900.0,97.2545,97.2545,96.6634,96.8827,48900.0
2014-07-28 09:30:00,101.91,102.23,101.0,101.4,10100.0,97.1687,97.4738,96.3011,96.6824,10100.0
2014-07-28 10:00:00,101.39,101.49,101.15,101.28,8100.0,96.6729,96.7683,96.4441,96.568,8100.0
2014-07-28 10:30:00,101.28,101.61,101.2,101.5,9300.0,96.568,96.8827,96.4918,96.7778,9300.0
2014-07-28 11:00:00,101.59,102.32,101.48,102.32,8200.0,96.8636,97.5596,96.7587,97.5596,8200.0
2014-07-28 11:30:00,102.19,102.32,102.01,102.22,11000.0,97.4357,97.5596,97.2641,97.4643,11000.0
2014-07-28 12:00:00,102.2,102.32,102.02,102.1,63300.0,97.4452,97.5596,97.2736,97.3499,63300.0
2014-07-28 12:30:00,102.09,102.22,102.02,102.07,11000.0,97.3403,97.4643,97.2736,97.3213,11000.0
2014-07-28 13:00:00,102.01,102.29,101.94,102.24,10000.0,97.2641,97.531,97.1973,97.4834,10000.0
2014-07-28 13:30:00,102.25,102.41,102.18,102.3,17500.0,97.4929,97.6455,97.4262,97.5406,17500.0
2014-07-28 14:00:00,102.3,102.5,102.23,102.5,11600.0,97.5406,97.7313,97.4738,97.7313,11600.0
2014-07-28 14:30:00,102.5,102.5,102.33,102.38,21900.0,97.7313,97.7313,97.5692,97.6169,21900.0
2014-07-28 15:00:00,102.4,102.49,102.2,102.4,23600.0,97.6359,97.7217,97.4452,97.6359,23600.0
2014-07-28 15:30:00,102.39,102.41,102.27,102.28,29000.0,97.6264,97.6455,97.512,97.5215,29000.0
2014-07-29 09:30:00,102.0,102.89,101.09,102.75,17000.0,97.2545,98.1031,96.3869,97.9696,17000.0
2014-07-29 10:00:00,102.42,102.88,102.11,102.83,15800.0,97.655,98.0936,97.3594,98.0459,15800.0
2014-07-29 10:30:00,102.82,102.94,102.32,102.35,12100.0,98.0364,98.1508,97.5596,97.5882,12100.0
2014-07-29 11:00:00,102.44,102.44,101.8,101.8,5800.0,97.6741,97.6741,97.0638,97.0638,5800.0
2014-07-29 11:30:00,101.8,102.17,101.79,102.17,12800.0,97.0638,97.4166,97.0543,97.4166,12800.0
2014-07-29 12:00:00,102.36,102.65,102.14,102.65,6300.0,97.5978,97.8743,97.388,97.8743,6300.0
2014-07-29 12:30:00,102.61,102.62,102.34,102.52,5800.0,97.8362,97.8457,97.5787,97.7503,5800.0
2014-07-29 13:00:00,102.51,102.75,102.5,102.72,9000.0,97.7408,97.9696,97.7313,97.941,9000.0
2014-07-29 13:30:00,102.75,102.95,102.7,102.87,14800.0,97.9696,98.1603,97.922,98.0841,14800.0
2014-07-29 14:00:00,102.92,103.06,102.57,102.57,9200.0,98.1317,98.2652,97.798,97.798,9200.0
2014-07-29 14:30:00,102.69,102.94,102.64,102.85,13100.0,97.9124,98.1508,97.8648,98.065,13100.0
2014-07-29 15:00:00,102.85,103.15,102.79,102.82,9300.0,98.065,98.351,98.0078,98.0364,9300.0
2014-07-29 15:30:00,102.91,102.95,102.61,102.8,44200.0,98.1222,98.1603,97.8362,98.0173,44200.0
2014-07-30 09:30:00,103.27,103.4,102.32,103.12,21500.0,98.4654,98.5894,97.5596,98.3224,21500.0
2014-07-30 10:00:00,103.13,103.49,102.8,102.83,22700.0,98.332,98.6752,98.0173,98.0459,22700.0
2014-07-30 10:30:00,102.83,103.38,102.83,103.18,16000.0,98.0459,98.5703,98.0459,98.3796,16000.0
2014-07-30 11:00:00,103.28,103.32,102.99,103.05,4100.0,98.475,98.5131,98.1985,98.2557,4100.0
2014-07-30 11:30:00,103.16,103.5,102.86,103.13,25200.0,98.3606,98.6847,98.0745,98.332,25200.0
2014-07-30 12:00:00,103.1,103.48,103.01,103.19,15000.0,98.3034,98.6657,98.2175,98.3892,15000.0
2014-07-30 12:30:00,103.09,103.36,103.0,103.09,6200.0,98.2938,98.5513,98.208,98.2938,6200.0
2014-07-30 13:00:00,102.96,103.06,102.81,102.81,2300.0,98.1699,98.2652,98.0268,98.0268,2300.0
2014-07-30 13:30:00,102.83,103.1,102.83,103.1,4300.0,98.0459,98.3034,98.0459,98.3034,4300.0
2014-07-30 14:00:00,103.15,103.34,103.0,103.28,10900.0,98.351,98.5322,98.208,98.475,10900.0
2014-07-30 14:30:00,103.23,103.29,102.76,102.87,9400.0,98.4273,98.4845,97.9792,98.0841,9400.0
2014-07-30 15:00:00,102.87,102.98,102.54,102.66,15800.0,98.0841,98.1889,97.7694,97.8838,15800.0
2014-07-30 15:30:00,102.63,102.7,102.42,102.43,22200.0,97.8552,97.922,97.655,97.6645,22200.0
2014-07-31 09:30:00,101.34,101.94,101.13,101.94,11400.0,96.6252,97.1973,96.425,97.1973,11400.0
2014-07-31 10:00:00,101.71,101.71,101.34,101.55,8500.0,96.978,96.978,96.6252,96.8255,8500.0
2014-07-31 10:30:00,101.5,101.97,101.32,101.83,31300.0,96.7778,97.2259,96.6062,97.0924,31300.0
2014-07-31 11:00:00,101.87,101.97,101.83,101.84,9500.0,97.1306,97.2259,97.0924,97.102,9500.0
2014-07-31 11:30:00,101.83,101.95,101.58,101.72,13300.0,97.0924,97.2069,96.8541,96.9876,13300.0
2014-07-31 12:00:00,101.52,101.73,101.15,101.3,6500.0,96.7969,96.9971,96.4441,96.5871,6500.0
2014-07-31 12:30:00,101.34,101.74,101.28,101.72,4800.0,96.6252,97.0066,96.568,96.9876,4800.0
2014-07-31 13:00:00,101.72,101.97,101.63,101.78,2500.0,96.9876,97.2259,96.9017,97.0448,2500.0
2014-07-31 13:30:00,101.82,101.96,101.75,101.96,2000.0,97.0829,97.2164,97.0162,97.2164,2000.0
2014-07-31 14:00:00,101.83,102.04,101.76,101.83,12200.0,97.0924,97.2927,97.0257,97.0924,12200.0
2014-07-31 14:30:00,101.87,101.97,101.68,101.9,15400.0,97.1306,97.2259,96.9494,97.1592,15400.0
2014-07-31 15:00:00,101.88,101.94,101.69,101.75,3100.0,97.1401,97.1973,96.959,97.0162,3100.0
2014-07-31 15:30:00,101.71,102.18,101.71,101.86,102600.0,96.978,97.4262,96.978,97.121,102600.0
2014-08-01 09:30:00,101.35,102.06,101.15,101.72,15900.0,96.6348,97.3117,96.4441,96.9876,15900.0
2014-08-01 10:00:00,101.59,101.59,100.8,101.0,6300.0,96.8636,96.8636,96.1104,96.3011,6300.0
2014-08-01 10:30:00,101.0,101.04,100.76,101.0,14000.0,96.3011,96.3392,96.0722,96.3011,14000.0
2014-08-01 11:00:00,101.0,101.18,100.99,101.07,39900.0,96.3011,96.4727,96.2915,96.3678,39900.0
2014-08-01 11:30:00,101.1,101.13,100.99,101.07,13300.0,96.3964,96.425,96.2915,96.3678,13300.0
2014-08-01 12:00:00,101.1,101.13,101.04,101.1,7200.0,96.3964,96.425,96.3392,96.3964,7200.0
2014-08-01 12:30:00,101.14,101.14,101.0,101.05,4900.0,96.4345,96.4345,96.3011,96.3487,4900.0
2014-08-01 13:00:00,100.97,101.06,100.88,100.98,6400.0,96.2725,96.3583,96.1866,96.282,6400.0
2014-08-01 13:30:00,101.0,101.0,100.89,100.94,4200.0,96.3011,96.3011,96.1962,96.2438,4200.0
2014-08-01 14:00:00,100.91,101.01,100.84,100.84,19300.0,96.2152,96.3106,96.1485,96.1485,19300.0
2014-08-01 14:30:00,100.88,100.91,100.71,100.74,3000.0,96.1866,96.2152,96.0245,96.0532,3000.0
2014-08-01 15:00:00,100.7,101.0,100.66,100.93,8800.0,96.015,96.3011,95.9769,96.2343,8800.0
2014-08-01 15:30:00,100.88,101.0,100.84,100.86,18000.0,96.1866,96.3011,96.1485,96.1676,18000.0
2014-08-04 09:30:00,101.02,101.22,100.4,100.5,11000.0,96.3201,96.5108,95.729,95.8243,11000.0
2014-08-04 10:00:00,100.64,100.64,99.89,100.0,8300.0,95.9578,95.9578,95.2427,95.3476,8300.0
2014-08-04 10:30:00,99.96,100.21,99.61,100.12,25500.0,95.3094,95.5478,94.9757,95.462,25500.0
2014-08-04 11:00:00,100.13,100.25,100.02,100.04,10100.0,95.4715,95.586,95.3667,95.3857,10100.0
2014-08-04 11:30:00,100.05,100.22,100.01,100.06,8900.0,95.3953,95.5573,95.3571,95.4048,8900.0
2014-08-04 12:00:00,100.09,100.38,100.04,100.37,8800.0,95.4334,95.7099,95.3857,95.7004,8800.0
2014-08-04 12:30:00,100.32,100.7,100.18,100.7,28300.0,95.6527,96.015,95.5192,96.015,28300.0
2014-08-04 13:00:00,100.7,100.7,100.5,100.6,10400.0,96.015,96.015,95.8243,95.9197,10400.0
2014-08-04 13:30:00,100.53,100.75,100.52,100.71,17800.0,95.8529,96.0627,95.8434,96.0245,17800.0
2014-08-04 14:00:00,100.68,100.74,100.38,100.46,6900.0,95.9959,96.0532,95.7099,95.7862,6900.0
2014-08-04 14:30:00,100.48,100.7,100.46,100.62,7800.0,95.8052,96.015,95.7862,95.9387,7800.0
2014-08-04 15:00:00,100.73,100.79,100.58,100.64,16600.0,96.0436,96.1008,95.9006,95.9578,16600.0
2014-08-04 15:30:00,100.7,100.87,100.55,100.78,49700.0,96.015,96.1771,95.872,96.0913,49700.0
2014-08-05 09:30:00,100.52,101.11,100.4,100.43,7900.0,95.8434,96.4059,95.729,95.7576,7900.0
2014-08-05 10:00:00,100.48,100.82,100.24,100.75,20400.0,95.8052,96.1294,95.5764,96.0627,20400.0
2014-08-05 10:30:00,100.75,100.75,100.68,100.7,8100.0,96.0627,96.0627,95.9959,96.015,8100.0
2014-08-05 11:00:00,100.75,101.13,100.62,100.84,16600.0,96.0627,96.425,95.9387,96.1485,16600.0
2014-08-05 11:30:00,100.84,101.16,100.84,101.02,13000.0,96.1485,96.4536,96.1485,96.3201,13000.0
2014-08-05 12:00:00,101.06,101.18,100.9,100.97,27000.0,96.3583,96.4727,96.2057,96.2725,27000.0
2014-08-05 12:30:00,101.06,101.1,100.93,100.93,11300.0,96.3583,96.3964,96.2343,96.2343,11300.0
2014-08-05 13:00:00,101.08,101.1,100.98,101.08,12900.0,96.3773,96.3964,96.282,96.3773,12900.0
2014-08-05 13:30:00,101.12,101.12,100.61,100.77,6400.0,96.4155,96.4155,95.9292,96.0818,6400.0
2014-08-05 14:00:00,100.73,100.84,100.59,100.8,11900.0,96.0436,96.1485,95.9101,96.1104,11900.0
2014-08-05 14:30:00,100.77,101.07,100.77,101.0,17200.0,96.0818,96.3678,96.0818,96.3011,17200.0
2014-08-05 15:00:00,100.95,101.03,100.92,100.96,18300.0,96.2534,96.3297,96.2248,96.2629,18300.0
2014-08-05 15:30:00,100.92,101.02,100.82,100.96,39300.0,96.2248,96.3201,96.1294,96.2629,39300.0
2014-08-06 09:30:00,100.25,101.04,100.25,100.89,21600.0,95.586,96.3392,95.586,96.1962,21600.0
2014-08-06 10:00:00,101.0,101.04,100.69,101.0,16400.0,96.3011,96.3392,96.0055,96.3011,16400.0
2014-08-06 10:30:00,101.04,101.26,100.98,101.25,16900.0,96.3392,96.549,96.282,96.5394,16900.0
2014-08-06 11:00:00,101.25,101.33,101.2,101.23,26300.0,96.5394,96.6157,96.4918,96.5204,26300.0
2014-08-06 11:30:00,101.22,101.32,101.09,101.27,21800.0,96.5108,96.6062,96.3869,96.5585,21800.0
2014-08-06 12:00:00,101.3,101.33,100.88,100.88,11400.0,96.5871,96.6157,96.1866,96.1866,11400.0
2014-08-06 12:30:00,100.83,101.03,100.69,100.69,13800.0,96.139,96.3297,96.0055,96.0055,13800.0
2014-08-06 13:00:00,100.69,100.69,100.11,100.11,20500.0,96.0055,96.0055,95.4525,95.4525,20500.0
2014-08-06 13:30:00,99.99,100.13,99.79,99.95,24600.0,95.338,95.4715,95.1474,95.2999,24600.0
2014-08-06 14:00:00,100.03,100.27,99.97,100.26,47200.0,95.3762,95.605,95.319,95.5955,47200.0
2014-08-06 14:30:00,100.24,100.28,100.17,100.24,13000.0,95.5764,95.6146,95.5097,95.5764,13000.0
2014-08-06 15:00:00,100.23,100.33,100.15,100.32,15600.0,95.5669,95.6622,95.4906,95.6527,15600.0
2014-08-06 15:30:00,100.27,100.33,100.1,100.15,20100.0,95.605,95.6622,95.4429,95.4906,20100.0
2014-08-07 09:30:00,100.28,100.73,100.14,100.37,10100.0,95.6146,96.0436,95.4811,95.7004,10100.0
2014-08-07 10:00:00,100.46,100.71,99.98,99.98,17000.0,95.7862,96.0245,95.3285,95.3285,17000.0
2014-08-07 10:30:00,100.02,100.35,99.96,100.08,16500.0,95.3667,95.6813,95.3094,95.4239,16500.0
2014-08-07 11:00:00,100.08,100.31,100.06,100.25,24400.0,95.4239,95.6432,95.4048,95.586,24400.0
2014-08-07 11:30:00,100.25,100.37,100.13,100.35,21100.0,95.586,95.7004,95.4715,95.6813,21100.0
2014-08-07 12:00:00,100.37,100.46,100.06,100.1,5800.0,95.7004,95.7862,95.4048,95.4429,5800.0
2014-08-07 12:30:00,100.26,100.35,100.1,100.22,4900.0,95.5955,95.6813,95.4429,95.5573,4900.0
2014-08-07 13:00:00,100.25,100.51,100.06,100.28,9700.0,95.586,95.8339,95.4048,95.6146,9700.0
2014-08-07 13:30:00,100.29,100.73,100.13,100.52,10900.0,95.6241,96.0436,95.4715,95.8434,10900.0
2014-08-07 14:00:00,100.51,100.7,100.13,100.53,10400.0,95.8339,96.015,95.4715,95.8529,10400.0
2014-08-07 14:30:00,100.53,100.53,100.05,100.36,6700.0,95.8529,95.8529,95.3953,95.6908,6700.0
2014-08-07 15:00:00,100.36,100.45,99.91,100.09,22500.0,95.6908,95.7766,95.2618,95.4334,22500.0
2014-08-07 15:30:00,100.15,100.42,100.05,100.22,36100.0,95.4906,95.748,95.3953,95.5573,36100.0
2014-08-08 09:30:00,100.0,100.15,99.41,99.76,12900.0,95.3476,95.4906,94.785,95.1187,12900.0
2014-08-08 10:00:00,99.78,99.78,99.39,99.59,4300.0,95.1378,95.1378,94.766,94.9567,4300.0
2014-08-08 10:30:00,99.58,99.73,99.58,99.62,2900.0,94.9471,95.0901,94.9471,94.9853,2900.0
2014-08-08 11:00:00,99.54,99.95,99.54,99.93,8000.0,94.909,95.2999,94.909,95.2808,8000.0
2014-08-08 11:30:00,99.93,100.02,99.77,99.77,25900.0,95.2808,95.3667,95.1283,95.1283,25900.0
2014-08-08 12:00:00,99.72,99.97,99.72,99.82,6600.0,95.0806,95.319,95.0806,95.176,6600.0
2014-08-08 12:30:00,99.77,99.95,99.77,99.91,4200.0,95.1283,95.2999,95.1283,95.2618,4200.0
2014-08-08 13:00:00,99.94,100.17,99.89,100.05,24900.0,95.2904,95.5097,95.2427,95.3953,24900.0
2014-08-08 13:30:00,100.02,100.17,99.95,100.15,16800.0,95.3667,95.5097,95.2999,95.4906,16800.0
2014-08-08 14:00:00,100.16,100.44,100.0,100.11,19900.0,95.5001,95.7671,95.3476,95.4525,19900.0
2014-08-08 14:30:00,100.09,100.09,99.61,99.61,15300.0,95.4334,95.4334,94.9757,94.9757,15300.0
2014-08-08 15:00:00,99.65,99.71,99.49,99.63,9700.0,95.0139,95.0711,94.8613,94.9948,9700.0
2014-08-08 15:30:00,99.69,100.13,99.69,99.69,54400.0,95.052,95.4715,95.052,95.052,54400.0
2014-08-11 09:30:00,99.85,100.31,99.55,99.99,74500.0,95.2046,95.6432,94.9185,95.338,74500.0
2014-08-11 10:00:00,99.99,100.24,99.96,100.12,53900.0,95.338,95.5764,95.3094,95.462,53900.0
2014-08-11 10:30:00,100.09,100.39,99.99,100.39,58200.0,95.4334,95.7194,95.338,95.7194,58200.0
2014-08-11 11:00:00,100.35,100.73,100.23,100.55,47600.0,95.6813,96.0436,95.5669,95.872,47600.0
2014-08-11 11:30:00,100.73,100.83,100.42,100.42,40200.0,96.0436,96.139,95.748,95.748,40200.0
2014-08-11 12:00:00,100.41,100.43,100.16,100.31,13900.0,95.7385,95.7576,95.5001,95.6432,13900.0
2014-08-11 12:30:00,100.31,100.42,100.25,100.32,18100.0,95.6432,95.748,95.586,95.6527,18100.0
2014-08-11 13:00:00,100.3,100.42,100.26,100.35,19100.0,95.6336,95.748,95.5955,95.6813,19100.0
2014-08-11 13:30:00,100.36,100.42,100.21,100.21,14500.0,95.6908,95.748,95.5478,95.5478,14500.0
2014-08-11 14:00:00,100.27,100.3,100.15,100.21,9100.0,95.605,95.6336,95.4906,95.5478,9100.0
2014-08-11 14:30:00,100.21,100.26,100.05,100.16,14600.0,95.5478,95.5955,95.3953,95.5001,14600.0
2014-08-11 15:00:00,100.22,100.23,100.13,100.13,16700.0,95.5573,95.5669,95.4715,95.4715,16700.0
2014-08-11 15:30:00,100.08,100.16,99.96,100.02,33200.0,95.4239,95.5001,95.3094,95.3667,33200.0
2014-08-12 09:30:00,100.19,101.38,100.19,101.0,29600.0,95.5287,96.6634,95.5287,96.3011,29600.0
2014-08-12 10:00:00,101.04,101.27,100.93,101.27,20900.0,96.3392,96.5585,96.2343,96.5585,20900.0
2014-08-12 10:30:00,101.27,101.4,101.15,101.28,15300.0,96.5585,96.6824,96.4441,96.568,15300.0
2014-08-12 11:00:00,101.28,101.32,101.25,101.27,15000.0,96.568,96.6062,96.5394,96.5585,15000.0
2014-08-12 11:30:00,101.31,101.34,101.17,101.2,9000.0,96.5966,96.6252,96.4631,96.4918,9000.0
2014-08-12 12:00:00,101.16,101.2,101.05,101.05,10300.0,96.4536,96.4918,96.3487,96.3487,10300.0
2014-08-12 12:30:00,101.1,101.3,101.07,101.24,9400.0,96.3964,96.5871,96.3678,96.5299,9400.0
2014-08-12 13:00:00,101.24,101.24,101.14,101.17,8600.0,96.5299,96.5299,96.4345,96.4631,8600.0
2014-08-12 13:30:00,101.16,101.2,101.11,101.18,7000.0,96.4536,96.4918,96.4059,96.4727,7000.0
2014-08-12 14:00:00,101.18,101.18,100.98,100.98,10200.0,96.4727,96.4727,96.282,96.282,10200.0
2014-08-12 14:30:00,100.99,101.2,100.87,101.12,10800.0,96.2915,96.4918,96.1771,96.4155,10800.0
2014-08-12 15:00:00,101.14,101.15,100.98,100.98,31800.0,96.4345,96.4441,96.282,96.282,31800.0
2014-08-12 15:30:00,100.95,101.35,100.95,101.21,46400.0,96.2534,96.6348,96.2534,96.5013,46400.0
2014-08-13 09:30:00,101.2,101.93,101.2,101.5,18700.0,96.4918,97.1878,96.4918,96.7778,18700.0
2014-08-13 10:00:00,101.5,101.6,101.4,101.58,22000.0,96.7778,96.8731,96.6824,96.8541,22000.0
2014-08-13 10:30:00,101.6,102.04,101.58,102.04,21200.0,96.8731,97.2927,96.8541,97.2927,21200.0
2014-08-13 11:00:00,102.05,102.48,102.02,102.31,11200.0,97.3022,97.7122,97.2736,97.5501,11200.0
2014-08-13 11:30:00,102.34,102.34,102.28,102.31,6800.0,97.5787,97.5787,97.5215,97.5501,6800.0
2014-08-13 12:00:00,102.27,102.3,102.03,102.07,5300.0,97.512,97.5406,97.2831,97.3213,5300.0
2014-08-13 12:30:00,102.13,102.14,102.03,102.05,4500.0,97.3785,97.388,97.2831,97.3022,4500.0
2014-08-13 13:00:00,102.05,102.19,101.94,102.19,27000.0,97.3022,97.4357,97.1973,97.4357,27000.0
2014-08-13 13:30:00,102.24,102.24,102.07,102.14,6400.0,97.4834,97.4834,97.3213,97.388,6400.0
2014-08-13 14:00:00,102.14,102.2,102.06,102.12,8400.0,97.388,97.4452,97.3117,97.3689,8400.0
2014-08-13 14:30:00,102.12,102.12,102.08,102.08,7300.0,97.3689,97.3689,97.3308,97.3308,7300.0
2014-08-13 15:00:00,102.05,102.12,102.05,102.12,6000.0,97.3022,97.3689,97.3022,97.3689,6000.0
2014-08-13 15:30:00,102.11,102.22,102.03,102.13,31300.0,97.3594,97.4643,97.2831,97.3785,31300.0
2014-08-14 09:30:00,102.25,102.38,102.01,102.21,6500.0,97.7027,97.8269,97.4734,97.6645,6500.0
2014-08-14 10:00:00,102.19,102.35,102.08,102.12,2000.0,97.6454,97.7983,97.5403,97.5785,2000.0
2014-08-14 10:30:00,102.18,102.19,102.0,102.1,4600.0,97.6358,97.6454,97.4638,97.5594,4600.0
2014-08-14 11:00:00,102.03,102.1,102.01,102.01,3100.0,97.4925,97.5594,97.4734,97.4734,3100.0
2014-08-14 11:30:00,102.0,102.1,102.0,102.1,8700.0,97.4638,97.5594,97.4638,97.5594,8700.0
2014-08-14 12:00:00,102.09,102.09,102.03,102.03,4300.0,97.5498,97.5498,97.4925,97.4925,4300.0
2014-08-14 12:30:00,102.04,102.09,102.01,102.04,3400.0,97.5021,97.5498,97.4734,97.5021,3400.0
2014-08-14 13:00:00,102.04,102.1,102.04,102.1,2300.0,97.5021,97.5594,97.5021,97.5594,2300.0
2014-08-14 13:30:00,102.09,102.1,102.02,102.06,4800.0,97.5498,97.5594,97.483,97.5212,4800.0
2014-08-14 14:00:00,102.05,102.09,102.0,102.04,6600.0,97.5116,97.5498,97.4638,97.5021,6600.0
2014-08-14 14:30:00,102.07,102.1,102.03,102.04,1500.0,97.5307,97.5594,97.4925,97.5021,1500.0
2014-08-14 15:00:00,102.05,102.13,102.01,102.02,4600.0,97.5116,97.5881,97.4734,97.483,4600.0
2014-08-14 15:30:00,102.08,102.25,101.97,102.24,22800.0,97.5403,97.7027,97.4352,97.6932,22800.0
2014-08-15 09:30:00,102.91,103.0,101.9,102.22,27500.0,98.3334,98.4194,97.3683,97.6741,27500.0
2014-08-15 10:00:00,102.25,102.43,102.0,102.05,27000.0,97.7027,97.8747,97.4638,97.5116,27000.0
2014-08-15 10:30:00,102.04,102.17,101.94,102.17,15700.0,97.5021,97.6263,97.4065,97.6263,15700.0
2014-08-15 11:00:00,102.16,102.22,102.0,102.06,5800.0,97.6167,97.6741,97.4638,97.5212,5800.0
2014-08-15 11:30:00,102.03,102.12,101.92,102.08,18200.0,97.4925,97.5785,97.3874,97.5403,18200.0
2014-08-15 12:00:00,102.08,102.17,101.98,102.17,13400.0,97.5403,97.6263,97.4447,97.6263,13400.0
2014-08-15 12:30:00,102.12,102.18,102.01,102.05,5800.0,97.5785,97.6358,97.4734,97.5116,5800.0
2014-08-15 13:00:00,102.03,102.03,101.91,102.03,13500.0,97.4925,97.4925,97.3778,97.4925,13500.0
2014-08-15 13:30:00,102.03,102.11,102.0,102.04,8700.0,97.4925,97.569,97.4638,97.5021,8700.0
2014-08-15 14:00:00,102.04,102.19,102.01,102.19,3800.0,97.5021,97.6454,97.4734,97.6454,3800.0
2014-08-15 14:30:00,102.23,102.4,102.14,102.29,4500.0,97.6836,97.8461,97.5976,97.7409,4500.0
2014-08-15 15:00:00,102.21,102.28,102.1,102.11,3600.0,97.6645,97.7314,97.5594,97.569,3600.0
2014-08-15 15:30:00,102.09,102.12,102.0,102.06,10200.0,97.5498,97.5785,97.4638,97.5212,10200.0
2014-08-18 09:30:00,102.5,102.86,102.06,102.34,13000.0,97.9416,98.2856,97.5212,97.7887,13000.0
2014-08-18 10:00:00,102.32,102.54,102.21,102.51,8900.0,97.7696,97.9798,97.6645,97.9512,8900.0
2014-08-18 10:30:00,102.51,103.05,102.51,103.02,6400.0,97.9512,98.4672,97.9512,98.4385,6400.0
2014-08-18 11:00:00,103.02,103.28,103.02,103.16,7700.0,98.4385,98.6869,98.4385,98.5723,7700.0
2014-08-18 11:30:00,103.16,103.16,102.97,102.99,6900.0,98.5723,98.5723,98.3907,98.4098,6900.0
2014-08-18 12:00:00,102.99,103.25,102.99,103.01,7700.0,98.4098,98.6583,98.4098,98.4289,7700.0
2014-08-18 12:30:00,102.98,102.98,102.72,102.74,5500.0,98.4003,98.4003,98.1518,98.1709,5500.0
2014-08-18 13:00:00,102.72,102.8,102.63,102.75,5800.0,98.1518,98.2283,98.0658,98.1805,5800.0
2014-08-18 13:30:00,102.75,102.78,102.59,102.6,6900.0,98.1805,98.2092,98.0276,98.0372,6900.0
2014-08-18 14:00:00,102.62,102.7,102.49,102.59,6700.0,98.0563,98.1327,97.9321,98.0276,6700.0
2014-08-18 14:30:00,102.59,102.6,102.41,102.51,12700.0,98.0276,98.0372,97.8556,97.9512,12700.0
2014-08-18 15:00:00,102.54,102.54,102.46,102.53,10800.0,97.9798,97.9798,97.9034,97.9703,10800.0
2014-08-18 15:30:00,102.52,102.91,102.51,102.7,46300.0,97.9607,98.3334,97.9512,98.1327,46300.0
2014-08-19 09:30:00,102.62,102.73,102.52,102.65,4300.0,98.0563,98.1614,97.9607,98.0849,4300.0
2014-08-19 10:00:00,102.57,102.63,102.45,102.48,5900.0,98.0085,98.0658,97.8938,97.9225,5900.0
2014-08-19 10:30:00,102.52,103.02,102.47,103.01,12500.0,97.9607,98.4385,97.9129,98.4289,12500.0
2014-08-19 11:00:00,103.02,103.12,103.0,103.09,10500.0,98.4385,98.534,98.4194,98.5054,10500.0
2014-08-19 11:30:00,103.03,103.19,103.03,103.15,7800.0,98.448,98.6009,98.448,98.5627,7800.0
2014-08-19 12:00:00,103.15,103.17,103.13,103.15,9000.0,98.5627,98.5818,98.5436,98.5627,9000.0
2014-08-19 12:30:00,103.14,103.14,103.02,103.07,4900.0,98.5531,98.5531,98.4385,98.4863,4900.0
2014-08-19 13:00:00,103.08,103.09,103.0,103.03,3100.0,98.4958,98.5054,98.4194,98.448,3100.0
2014-08-19 13:30:00,103.01,103.02,102.64,102.81,17700.0,98.4289,98.4385,98.0754,98.2378,17700.0
2014-08-19 14:00:00,102.81,103.02,102.81,102.99,4000.0,98.2378,98.4385,98.2378,98.4098,4000.0
2014-08-19 14:30:00,102.94,103.0,102.93,102.94,1900.0,98.362,98.4194,98.3525,98.362,1900.0
2014-08-19 15:00:00,102.94,103.07,102.93,103.0,2900.0,98.362,98.4863,98.3525,98.4194,2900.0
2014-08-19 15:30:00,103.01,103.02,102.8,102.85,19300.0,98.4289,98.4385,98.2283,98.276,19300.0
2014-08-20 09:30:00,102.62,102.75,102.0,102.13,18800.0,98.0563,98.1805,97.4638,97.5881,18800.0
2014-08-20 10:00:00,102.18,102.2,102.01,102.08,4500.0,97.6358,97.655,97.4734,97.5403,4500.0
2014-08-20 10:30:00,102.12,102.23,102.0,102.17,4300.0,97.5785,97.6836,97.4638,97.6263,4300.0
2014-08-20 11:00:00,102.16,102.2,102.08,102.16,4200.0,97.6167,97.655,97.5403,97.6167,4200.0
2014-08-20 11:30:00,102.14,102.26,102.08,102.17,7200.0,97.5976,97.7123,97.5403,97.6263,7200.0
2014-08-20 12:00:00,102.17,102.2,102.0,102.0,10600.0,97.6263,97.655,97.4638,97.4638,10600.0
2014-08-20 12:30:00,102.0,102.05,102.0,102.01,1000.0,97.4638,97.5116,97.4638,97.4734,1000.0
2014-08-20 13:00:00,102.0,102.54,102.0,102.39,106300.0,97.4638,97.9798,97.4638,97.8365,106300.0
2014-08-20 13:30:00,102.42,102.45,102.31,102.31,1300.0,97.8652,97.8938,97.7601,97.7601,1300.0
2014-08-20 14:00:00,102.31,102.35,102.1,102.14,3900.0,97.7601,97.7983,97.5594,97.5976,3900.0
2014-08-20 14:30:00,102.24,102.71,102.03,102.67,6100.0,97.6932,98.1423,97.4925,98.104,6100.0
2014-08-20 15:00:00,102.64,102.92,102.54,102.68,10300.0,98.0754,98.3429,97.9798,98.1136,10300.0
2014-08-20 15:30:00,102.69,102.94,102.57,102.58,21500.0,98.1232,98.362,98.0085,98.0181,21500.0
2014-08-21 09:30:00,102.78,102.78,102.32,102.32,3300.0,98.2092,98.2092,97.7696,97.7696,3300.0
2014-08-21 10:00:00,102.29,102.64,102.0,102.53,19100.0,97.7409,98.0754,97.4638,97.9703,19100.0
2014-08-21 10:30:00,102.56,103.05,102.55,103.05,6200.0,97.9989,98.4672,97.9894,98.4672,6200.0
2014-08-21 11:00:00,103.03,103.22,103.01,103.01,7400.0,98.448,98.6296,98.4289,98.4289,7400.0
2014-08-21 11:30:00,103.08,103.19,103.02,103.16,3000.0,98.4958,98.6009,98.4385,98.5723,3000.0
2014-08-21 12:00:00,103.15,103.27,103.1,103.14,13300.0,98.5627,98.6774,98.5149,98.5531,13300.0
2014-08-21 12:30:00,103.13,103.29,103.12,103.17,2600.0,98.5436,98.6965,98.534,98.5818,2600.0
2014-08-21 13:00:00,103.12,103.2,103.07,103.1,9600.0,98.534,98.6105,98.4863,98.5149,9600.0
2014-08-21 13:30:00,103.09,103.1,103.07,103.1,6100.0,98.5054,98.5149,98.4863,98.5149,6100.0
2014-08-21 14:00:00,103.12,103.12,103.07,103.1,3600.0,98.534,98.534,98.4863,98.5149,3600.0
2014-08-21 14:30:00,103.1,103.1,103.02,103.02,2100.0,98.5149,98.5149,98.4385,98.4385,2100.0
2014-08-21 15:00:00,103.03,103.05,102.93,102.93,1900.0,98.448,98.4672,98.3525,98.3525,1900.0
2014-08-21 15:30:00,102.98,103.51,102.97,103.42,45800.0,98.4003,98.9067,98.3907,98.8207,45800.0
2014-08-22 09:30:00,103.18,103.4,103.0,103.2,7700.0,98.5914,98.8016,98.4194,98.6105,7700.0
2014-08-22 10:00:00,103.13,103.24,102.64,102.87,10400.0,98.5436,98.6487,98.0754,98.2952,10400.0
2014-08-22 10:30:00,103.0,103.12,102.69,102.76,6100.0,98.4194,98.534,98.1232,98.19,6100.0
2014-08-22 11:00:00,102.72,102.78,102.3,102.72,19900.0,98.1518,98.2092,97.7505,98.1518,19900.0
2014-08-22 11:30:00,102.73,102.91,102.59,102.65,11500.0,98.1614,98.3334,98.0276,98.0849,11500.0
2014-08-22 12:00:00,102.83,103.29,102.72,103.22,15700.0,98.2569,98.6965,98.1518,98.6296,15700.0
2014-08-22 12:30:00,103.22,103.4,103.11,103.3,21000.0,98.6296,98.8016,98.5245,98.706,21000.0
2014-08-22 13:00:00,103.3,103.39,103.15,103.3,5100.0,98.706,98.792,98.5627,98.706,5100.0
2014-08-22 13:30:00,103.27,103.35,103.11,103.18,5500.0,98.6774,98.7538,98.5245,98.5914,5500.0
2014-08-22 14:00:00,103.14,103.27,103.11,103.11,4900.0,98.5531,98.6774,98.5245,98.5245,4900.0
2014-08-22 14:30:00,103.1,103.29,103.09,103.13,6600.0,98.5149,98.6965,98.5054,98.5436,6600.0
2014-08-22 15:00:00,103.22,103.23,103.09,103.09,8000.0,98.6296,98.6391,98.5054,98.5054,8000.0
2014-08-22 15:30:00,103.1,103.18,102.89,102.9,28500.0,98.5149,98.5914,98.3143,98.3238,28500.0
2014-08-25 09:30:00,102.97,103.06,102.82,102.92,2800.0,98.3907,98.4767,98.2474,98.3429,2800.0
2014-08-25 10:00:00,102.98,102.99,102.74,102.75,1900.0,98.4003,98.4098,98.1709,98.1805,1900.0
2014-08-25 10:30:00,102.67,102.88,102.58,102.76,2200.0,98.104,98.3047,98.0181,98.19,2200.0
2014-08-25 11:00:00,102.77,102.77,102.53,102.63,2600.0,98.1996,98.1996,97.9703,98.0658,2600.0
2014-08-25 11:30:00,102.62,102.76,102.56,102.65,3900.0,98.0563,98.19,97.9989,98.0849,3900.0
2014-08-25 12:00:00,102.56,102.56,102.25,102.25,2600.0,97.9989,97.9989,97.7027,97.7027,2600.0
2014-08-25 12:30:00,102.17,102.69,102.17,102.68,15000.0,97.6263,98.1232,97.6263,98.1136,15000.0
2014-08-25 13:00:00,102.68,103.02,102.67,103.0,7200.0,98.1136,98.4385,98.104,98.4194,7200.0
2014-08-25 13:30:00,103.0,103.01,102.86,102.88,4600.0,98.4194,98.4289,98.2856,98.3047,4600.0
2014-08-25 14:00:00,102.88,102.89,102.69,102.7,7800.0,98.3047,98.3143,98.1232,98.1327,7800.0
2014-08-25 14:30:00,102.69,102.86,102.67,102.79,14600.0,98.1232,98.2856,98.104,98.2187,14600.0
2014-08-25 15:00:00,102.79,102.99,102.67,102.95,15300.0,98.2187,98.4098,98.104,98.3716,15300.0
2014-08-25 15:30:00,103.03,103.1,102.85,102.88,12600.0,98.448,98.5149,98.276,98.3047,12600.0
2014-08-26 09:30:00,103.18,103.18,102.3,103.02,14600.0,98.5914,98.5914,97.7505,98.4385,14600.0
2014-08-26 10:00:00,103.07,103.08,102.84,103.0,14900.0,98.4863,98.4958,98.2665,98.4194,14900.0
2014-08-26 10:30:00,103.0,103.06,102.95,102.97,14800.0,98.4194,98.4767,98.3716,98.3907,14800.0
2014-08-26 11:00:00,102.97,103.04,102.91,103.0,10600.0,98.3907,98.4576,98.3334,98.4194,10600.0
2014-08-26 11:30:00,102.98,103.0,102.91,102.91,5500.0,98.4003,98.4194,98.3334,98.3334,5500.0
2014-08-26 12:00:00,102.92,103.0,102.9,102.96,4100.0,98.3429,98.4194,98.3238,98.3812,4100.0
2014-08-26 12:30:00,102.97,103.04,102.97,103.02,3000.0,98.3907,98.4576,98.3907,98.4385,3000.0
2014-08-26 13:00:00,103.0,103.03,102.98,103.0,2300.0,98.4194,98.448,98.4003,98.4194,2300.0
2014-08-26 13:30:00,103.02,103.16,102.99,103.12,8300.0,98.4385,98.5723,98.4098,98.534,8300.0
2014-08-26 14:00:00,103.12,103.15,103.01,103.03,6100.0,98.534,98.5627,98.4289,98.448,6100.0
2014-08-26 14:30:00,103.02,103.08,103.0,103.05,6900.0,98.4385,98.4958,98.4194,98.4672,6900.0
2014-08-26 15:00:00,103.02,103.07,103.0,103.01,5600.0,98.4385,98.4863,98.4194,98.4289,5600.0
2014-08-26 15:30:00,103.03,103.03,102.9,102.95,15200.0,98.448,98.448,98.3238,98.3716,15200.0
2014-08-27 09:30:00,102.97,103.43,102.95,103.37,9600.0,98.3907,98.8303,98.3716,98.7729,9600.0
2014-08-27 10:00:00,103.39,103.4,103.12,103.36,13100.0,98.792,98.8016,98.534,98.7634,13100.0
2014-08-27 10:30:00,103.32,103.5,103.23,103.47,14400.0,98.7251,98.8971,98.6391,98.8685,14400.0
2014-08-27 11:00:00,103.5,103.96,103.47,103.91,6800.0,98.8971,99.3367,98.8685,99.2889,6800.0
2014-08-27 11:30:00,103.9,104.27,103.83,104.27,5500.0,99.2793,99.6329,99.2125,99.6329,5500.0
2014-08-27 12:00:00,104.26,104.41,104.23,104.37,4800.0,99.6233,99.7667,99.5947,99.7284,4800.0
2014-08-27 12:30:00,104.32,104.37,103.82,103.87,6500.0,99.6807,99.7284,99.2029,99.2507,6500.0
2014-08-27 13:00:00,103.88,104.18,103.88,103.99,3500.0,99.2602,99.5469,99.2602,99.3653,3500.0
2014-08-27 13:30:00,104.02,104.1,103.77,103.77,4100.0,99.394,99.4705,99.1551,99.1551,4100.0
2014-08-27 14:00:00,103.84,103.96,103.74,103.87,3900.0,99.222,99.3367,99.1265,99.2507,3900.0
2014-08-27 14:30:00,103.94,103.96,103.69,103.87,4600.0,99.3176,99.3367,99.0787,99.2507,4600.0
2014-08-27 15:00:00,103.82,103.98,103.66,103.98,7400.0,99.2029,99.3558,99.05,99.3558,7400.0
2014-08-27 15:30:00,103.98,104.18,103.98,104.12,11800.0,99.3558,99.5469,99.3558,99.4896,11800.0
2014-08-28 09:30:00,103.98,104.54,103.58,104.54,7900.0,99.3558,99.8909,98.9736,99.8909,7900.0
2014-08-28 10:00:00,104.64,104.74,104.39,104.68,13000.0,99.9864,100.082,99.7476,100.0247,13000.0
2014-08-28 10:30:00,104.59,104.71,104.55,104.64,5300.0,99.9387,100.0533,99.9004,99.9864,5300.0
2014-08-28 11:00:00,104.68,104.83,104.59,104.72,11700.0,100.0247,100.168,99.9387,100.0629,11700.0
2014-08-28 11:30:00,104.74,104.74,104.48,104.6,3600.0,100.082,100.082,99.8336,99.9482,3600.0
2014-08-28 12:00:00,104.6,104.69,104.36,104.36,5800.0,99.9482,100.0342,99.7189,99.7189,5800.0
2014-08-28 12:30:00,104.32,104.58,104.32,104.51,5000.0,99.6807,99.9291,99.6807,99.8622,5000.0
2014-08-28 13:00:00,104.51,104.55,104.36,104.45,6500.0,99.8622,99.9004,99.7189,99.8049,6500.0
2014-08-28 13:30:00,104.46,104.48,104.37,104.42,4300.0,99.8144,99.8336,99.7284,99.7762,4300.0
2014-08-28 14:00:00,104.45,104.49,104.39,104.48,4200.0,99.8049,99.8431,99.7476,99.8336,4200.0
2014-08-28 14:30:00,104.48,104.54,104.35,104.36,5900.0,99.8336,99.8909,99.7093,99.7189,5900.0
2014-08-28 15:00:00,104.37,104.38,104.13,104.14,7700.0,99.7284,99.738,99.4991,99.5087,7700.0
2014-08-28 15:30:00,104.1,104.25,103.96,103.98,21800.0,99.4705,99.6138,99.3367,99.3558,21800.0
2014-08-29 09:30:00,104.0,104.81,104.0,104.6,6900.0,99.3749,100.1489,99.3749,99.9482,6900.0
2014-08-29 10:00:00,104.5,104.9,104.35,104.89,4900.0,99.8527,100.2349,99.7093,100.2253,4900.0
2014-08-29 10:30:00,104.89,105.49,104.84,105.49,6600.0,100.2253,100.7986,100.1775,100.7986,6600.0
2014-08-29 11:00:00,105.5,105.74,105.29,105.74,3900.0,100.8082,101.0375,100.6075,101.0375,3900.0
2014-08-29 11:30:00,105.72,106.01,105.58,106.01,4500.0,101.0184,101.2955,100.8846,101.2955,4500.0
2014-08-29 12:00:00,106.03,106.03,105.56,105.7,5900.0,101.3146,101.3146,100.8655,100.9993,5900.0
2014-08-29 12:30:00,105.63,105.86,105.56,105.79,2300.0,100.9324,101.1522,100.8655,101.0853,2300.0
2014-08-29 13:00:00,105.83,105.88,105.75,105.85,1700.0,101.1235,101.1713,101.0471,101.1426,1700.0
2014-08-29 13:30:00,105.84,105.99,105.75,105.97,1800.0,101.1331,101.2764,101.0471,101.2573,1800.0
2014-08-29 14:00:00,105.97,106.02,105.78,105.86,4400.0,101.2573,101.3051,101.0757,101.1522,4400.0
2014-08-29 14:30:00,105.9,106.0,105.54,105.63,7000.0,101.1904,101.286,100.8464,100.9324,7000.0
2014-08-29 15:00:00,105.58,105.69,105.3,105.3,10800.0,100.8846,100.9897,100.6171,100.6171,10800.0
2014-08-29 15:30:00,105.29,105.76,105.23,105.58,18300.0,100.6075,101.0566,100.5502,100.8846,18300.0
2014-09-02 09:30:00,105.6,105.73,105.32,105.51,10500.0,100.9037,101.028,100.6362,100.8177,10500.0
2014-09-02 10:00:00,105.56,105.72,105.47,105.69,9000.0,100.8655,101.0184,100.7795,100.9897,9000.0
2014-09-02 10:30:00,105.75,105.91,105.71,105.8,6800.0,101.0471,101.2,101.0089,101.0949,6800.0
2014-09-02 11:00:00,105.85,105.94,105.36,105.36,7800.0,101.1426,101.2286,100.6744,100.6744,7800.0
2014-09-02 11:30:00,105.4,105.76,105.4,105.57,6700.0,100.7126,101.0566,100.7126,100.8751,6700.0
2014-09-02 12:00:00,105.47,105.78,105.46,105.74,3500.0,100.7795,101.0757,100.77,101.0375,3500.0
2014-09-02 12:30:00,105.7,105.7,105.41,105.43,2900.0,100.9993,100.9993,100.7222,100.7413,2900.0
2014-09-02 13:00:00,105.43,105.73,105.39,105.67,2300.0,100.7413,101.028,100.7031,100.9706,2300.0
2014-09-02 13:30:00,105.7,106.12,105.7,106.12,4600.0,100.9993,101.4006,100.9993,101.4006,4600.0
2014-09-02 14:00:00,106.11,106.17,105.91,106.17,5200.0,101.3911,101.4484,101.2,101.4484,5200.0
2014-09-02 14:30:00,106.15,106.31,106.09,106.13,5000.0,101.4293,101.5822,101.372,101.4102,5000.0
2014-09-02 15:00:00,106.12,106.16,105.94,106.04,8000.0,101.4006,101.4388,101.2286,101.3242,8000.0
2014-09-02 15:30:00,106.02,106.04,105.81,105.85,15100.0,101.3051,101.3242,101.1044,101.1426,15100.0
2014-09-03 09:30:00,106.22,106.31,105.77,105.86,6500.0,101.4962,101.5822,101.0662,101.1522,6500.0
2014-09-03 10:00:00,105.99,106.14,105.91,106.04,7400.0,101.2764,101.4197,101.2,101.3242,7400.0
2014-09-03 10:30:00,106.04,106.12,105.81,105.81,14300.0,101.3242,101.4006,101.1044,101.1044,14300.0
2014-09-03 11:00:00,105.8,105.96,105.64,105.91,3500.0,101.0949,101.2477,100.942,101.2,3500.0
2014-09-03 11:30:00,105.67,105.94,105.67,105.74,3300.0,100.9706,101.2286,100.9706,101.0375,3300.0
2014-09-03 12:00:00,105.7,106.01,105.7,106.01,3900.0,100.9993,101.2955,100.9993,101.2955,3900.0
2014-09-03 12:30:00,105.99,106.19,105.93,106.18,9300.0,101.2764,101.4675,101.2191,101.458,9300.0
2014-09-03 13:00:00,106.09,106.24,106.07,106.18,2500.0,101.372,101.5153,101.3528,101.458,2500.0
2014-09-03 13:30:00,106.27,106.27,105.84,105.84,3000.0,101.544,101.544,101.1331,101.1331,3000.0
2014-09-03 14:00:00,105.83,105.87,105.67,105.78,6900.0,101.1235,101.1617,100.9706,101.0757,6900.0
2014-09-03 14:30:00,105.79,105.83,105.67,105.77,4400.0,101.0853,101.1235,100.9706,101.0662,4400.0
2014-09-03 15:00:00,105.8,105.96,105.7,105.92,8400.0,101.0949,101.2477,100.9993,101.2095,8400.0
2014-09-03 15:30:00,105.87,105.93,105.72,105.9,20900.0,101.1617,101.2191,101.0184,101.1904,20900.0
2014-09-04 09:30:00,106.1,106.1,105.3,105.75,10800.0,101.3815,101.3815,100.6171,101.0471,10800.0
2014-09-04 10:00:00,105.67,105.97,105.67,105.97,3800.0,100.9706,101.2573,100.9706,101.2573,3800.0
2014-09-04 10:30:00,105.92,106.05,105.69,105.69,6500.0,101.2095,101.3337,100.9897,100.9897,6500.0
2014-09-04 11:00:00,105.68,105.86,105.39,105.39,4900.0,100.9802,101.1522,100.7031,100.7031,4900.0
2014-09-04 11:30:00,105.42,105.59,105.32,105.58,2700.0,100.7318,100.8942,100.6362,100.8846,2700.0
2014-09-04 12:00:00,105.56,105.56,105.35,105.4,3300.0,100.8655,100.8655,100.6649,100.7126,3300.0
2014-09-04 12:30:00,105.37,105.37,105.2,105.25,1400.0,100.684,100.684,100.5215,100.5693,1400.0
2014-09-04 13:00:00,105.27,105.32,105.19,105.21,1800.0,100.5884,100.6362,100.512,100.5311,1800.0
2014-09-04 13:30:00,105.21,105.21,105.0,105.2,4300.0,100.5311,100.5311,100.3304,100.5215,4300.0
2014-09-04 14:00:00,105.2,105.22,105.09,105.1,2700.0,100.5215,100.5406,100.4164,100.426,2700.0
2014-09-04 14:30:00,105.07,105.18,104.92,105.07,7800.0,100.3973,100.5024,100.254,100.3973,7800.0
2014-09-04 15:00:00,105.02,105.11,104.91,105.0,16000.0,100.3495,100.4355,100.2444,100.3304,16000.0
2014-09-04 15:30:00,104.99,104.99,104.56,104.73,19200.0,100.3209,100.3209,99.91,100.0724,19200.0
2014-09-05 09:30:00,104.53,105.45,104.45,105.42,6100.0,99.8813,100.7604,99.8049,100.7318,6100.0
2014-09-05 10:00:00,105.45,105.58,104.96,105.2,5700.0,100.7604,100.8846,100.2922,100.5215,5700.0
2014-09-05 10:30:00,105.2,105.23,104.62,105.04,4900.0,100.5215,100.5502,99.9673,100.3687,4900.0
2014-09-05 11:00:00,105.01,105.18,104.93,105.18,2900.0,100.34,100.5024,100.2635,100.5024,2900.0
2014-09-05 11:30:00,105.09,105.22,105.04,105.18,2100.0,100.4164,100.5406,100.3687,100.5024,2100.0
2014-09-05 12:00:00,105.13,105.34,105.13,105.26,4200.0,100.4546,100.6553,100.4546,100.5789,4200.0
2014-09-05 12:30:00,105.35,105.4,105.19,105.28,1700.0,100.6649,100.7126,100.512,100.598,1700.0
2014-09-05 13:00:00,105.27,105.27,105.13,105.18,3700.0,100.5884,100.5884,100.4546,100.5024,3700.0
2014-09-05 13:30:00,105.2,105.22,105.14,105.17,1700.0,100.5215,100.5406,100.4642,100.4929,1700.0
2014-09-05 14:00:00,105.1,105.17,105.05,105.08,2400.0,100.426,100.4929,100.3782,100.4069,2400.0
2014-09-05 14:30:00,105.06,105.14,104.93,105.04,5900.0,100.3878,100.4642,100.2635,100.3687,5900.0
2014-09-05 15:00:00,105.1,105.11,104.98,105.02,4300.0,100.426,100.4355,100.3113,100.3495,4300.0
2014-09-05 15:30:00,105.02,105.06,104.85,105.02,14800.0,100.3495,100.3878,100.1871,100.3495,14800.0
2014-09-08 09:30:00,105.18,105.83,104.66,105.73,9500.0,100.5024,101.1235,100.0056,101.028,9500.0
2014-09-08 10:00:00,105.68,105.81,105.52,105.67,8500.0,100.9802,101.1044,100.8273,100.9706,8500.0
2014-09-08 10:30:00,105.6,105.66,105.45,105.64,13100.0,100.9037,100.9611,100.7604,100.942,13100.0
2014-09-08 11:00:00,105.68,105.95,105.55,105.95,6700.0,100.9802,101.2382,100.856,101.2382,6700.0
2014-09-08 11:30:00,105.83,105.97,105.73,105.82,5400.0,101.1235,101.2573,101.028,101.114,5400.0
2014-09-08 12:00:00,105.77,105.97,105.73,105.86,2500.0,101.0662,101.2573,101.028,101.1522,2500.0
2014-09-08 12:30:00,105.86,105.93,105.79,105.93,3100.0,101.1522,101.2191,101.0853,101.2191,3100.0
2014-09-08 13:00:00,105.9,105.96,105.77,105.83,5300.0,101.1904,101.2477,101.0662,101.1235,5300.0
2014-09-08 13:30:00,105.82,105.83,105.67,105.78,3000.0,101.114,101.1235,100.9706,101.0757,3000.0
2014-09-08 14:00:00,105.85,105.98,105.85,105.97,5700.0,101.1426,101.2668,101.1426,101.2573,5700.0
2014-09-08 14:30:00,105.97,106.09,105.87,105.9,10400.0,101.2573,101.372,101.1617,101.1904,10400.0
2014-09-08 15:00:00,105.89,106.05,105.89,106.0,9800.0,101.1808,101.3337,101.1808,101.286,9800.0
2014-09-08 15:30:00,106.0,106.01,105.96,105.97,26600.0,101.286,101.2955,101.2477,101.2573,26600.0
2014-09-09 09:30:00,105.83,106.28,105.71,105.77,17400.0,101.1235,101.5535,101.0089,101.0662,17400.0
2014-09-09 10:00:00,105.74,105.94,105.5,105.81,8500.0,101.0375,101.2286,100.8082,101.1044,8500.0
2014-09-09 10:30:00,105.94,106.38,105.85,105.97,12400.0,101.2286,101.6491,101.1426,101.2573,12400.0
2014-09-09 11:00:00,105.99,106.12,105.89,106.0,7100.0,101.2764,101.4006,101.1808,101.286,7100.0
2014-09-09 11:30:00,106.11,106.12,105.9,105.95,7400.0,101.3911,101.4006,101.1904,101.2382,7400.0
2014-09-09 12:00:00,105.99,106.05,105.87,106.01,5900.0,101.2764,101.3337,101.1617,101.2955,5900.0
2014-09-09 12:30:00,106.08,106.08,105.94,105.94,6700.0,101.3624,101.3624,101.2286,101.2286,6700.0
2014-09-09 13:00:00,105.93,106.08,105.91,105.99,5800.0,101.2191,101.3624,101.2,101.2764,5800.0
2014-09-09 13:30:00,106.0,106.2,106.0,106.11,5300.0,101.286,101.4771,101.286,101.3911,5300.0
2014-09-09 14:00:00,106.19,106.19,105.9,105.95,5300.0,101.4675,101.4675,101.1904,101.2382,5300.0
2014-09-09 14:30:00,105.99,106.05,105.87,105.93,5400.0,101.2764,101.3337,101.1617,101.2191,5400.0
2014-09-09 15:00:00,105.92,106.05,105.74,105.99,9700.0,101.2095,101.3337,101.0375,101.2764,9700.0
2014-09-09 15:30:00,106.02,106.05,105.84,105.98,16400.0,101.3051,101.3337,101.1331,101.2668,16400.0
2014-09-10 09:30:00,106.25,106.25,105.75,105.91,9900.0,101.5248,101.5248,101.0471,101.2,9900.0
2014-09-10 10:00:00,105.89,106.08,105.84,106.02,5600.0,101.1808,101.3624,101.1331,101.3051,5600.0
2014-09-10 10:30:00,106.01,106.02,105.5,105.79,29000.0,101.2955,101.3051,100.8082,101.0853,29000.0
2014-09-10 11:00:00,105.8,106.2,105.76,106.0,10500.0,101.0949,101.4771,101.0566,101.286,10500.0
2014-09-10 11:30:00,106.04,106.04,105.78,105.95,6500.0,101.3242,101.3242,101.0757,101.2382,6500.0
2014-09-10 12:00:00,106.0,106.18,105.83,106.18,6000.0,101.286,101.458,101.1235,101.458,6000.0
2014-09-10 12:30:00,106.17,106.19,106.09,106.19,3000.0,101.4484,101.4675,101.372,101.4675,3000.0
2014-09-10 13:00:00,106.19,106.25,106.13,106.2,17800.0,101.4675,101.5248,101.4102,101.4771,17800.0
2014-09-10 13:30:00,106.2,106.2,106.14,106.2,7500.0,101.4771,101.4771,101.4197,101.4771,7500.0
2014-09-10 14:00:00,106.17,106.7,106.14,106.69,17700.0,101.4484,101.9548,101.4197,101.9453,17700.0
2014-09-10 14:30:00,106.77,107.05,106.64,106.99,10700.0,102.0217,102.2893,101.8975,102.2319,10700.0
2014-09-10 15:00:00,106.96,107.0,106.86,106.89,14200.0,102.2033,102.2415,102.1077,102.1364,14200.0
2014-09-10 15:30:00,106.94,107.41,106.94,107.38,37700.0,102.1842,102.6333,102.1842,102.6046,37700.0
2014-09-11 09:30:00,106.65,106.65,106.11,106.33,6300.0,101.9071,101.9071,101.3911,101.6013,6300.0
2014-09-11 10:00:00,106.15,106.42,106.1,106.19,3200.0,101.4293,101.6873,101.3815,101.4675,3200.0
2014-09-11 10:30:00,106.1,106.16,105.49,105.49,7900.0,101.3815,101.4388,100.7986,100.7986,7900.0
2014-09-11 11:00:00,105.57,106.1,105.57,106.03,8100.0,100.8751,101.3815,100.8751,101.3146,8100.0
2014-09-11 11:30:00,106.0,106.29,106.0,106.28,7500.0,101.286,101.5631,101.286,101.5535,7500.0
2014-09-11 12:00:00,106.29,106.38,106.11,106.11,8900.0,101.5631,101.6491,101.3911,101.3911,8900.0
2014-09-11 12:30:00,106.11,106.33,106.11,106.12,2800.0,101.3911,101.6013,101.3911,101.4006,2800.0
2014-09-11 13:00:00,106.14,106.14,105.82,106.06,26800.0,101.4197,101.4197,101.114,101.3433,26800.0
2014-09-11 13:30:00,106.06,106.16,105.77,106.0,13600.0,101.3433,101.4388,101.0662,101.286,13600.0
2014-09-11 14:00:00,106.08,106.28,105.94,106.24,10500.0,101.3624,101.5535,101.2286,101.5153,10500.0
2014-09-11 14:30:00,106.29,106.38,106.0,106.16,13700.0,101.5631,101.6491,101.286,101.4388,13700.0
2014-09-11 15:00:00,106.11,106.45,106.11,106.35,13400.0,101.3911,101.7159,101.3911,101.6204,13400.0
2014-09-11 15:30:00,106.4,106.49,106.18,106.39,35700.0,101.6682,101.7542,101.458,101.6586,35700.0
2014-09-12 09:30:00,106.67,106.95,105.73,105.73,7200.0,101.9262,102.1937,101.028,101.028,7200.0
2014-09-12 10:00:00,105.79,106.04,105.73,105.84,5500.0,101.0853,101.3242,101.028,101.1331,5500.0
2014-09-12 10:30:00,105.98,106.0,105.78,106.0,4000.0,101.2668,101.286,101.0757,101.286,4000.0
2014-09-12 11:00:00,105.96,105.96,105.35,105.42,4900.0,101.2477,101.2477,100.6649,100.7318,4900.0
2014-09-12 11:30:00,105.6,105.73,105.55,105.71,2000.0,100.9037,101.028,100.856,101.0089,2000.0
2014-09-12 12:00:00,105.53,105.64,105.42,105.42,3600.0,100.8369,100.942,100.7318,100.7318,3600.0
2014-09-12 12:30:00,105.28,105.42,105.11,105.11,1700.0,100.598,100.7318,100.4355,100.4355,1700.0
2014-09-12 13:00:00,105.11,105.24,104.77,105.09,5100.0,100.4355,100.5598,100.1107,100.4164,5100.0
2014-09-12 13:30:00,105.03,105.08,104.82,105.08,2100.0,100.3591,100.4069,100.1584,100.4069,2100.0
2014-09-12 14:00:00,105.11,105.58,105.05,105.51,10700.0,100.4355,100.8846,100.3782,100.8177,10700.0
2014-09-12 14:30:00,105.51,105.55,105.08,105.4,8900.0,100.8177,100.856,100.4069,100.7126,8900.0
2014-09-12 15:00:00,105.39,105.57,105.3,105.48,11100.0,100.7031,100.8751,100.6171,100.7891,11100.0
2014-09-12 15:30:00,105.52,105.77,105.4,105.68,29500.0,100.8273,101.0662,100.7126,100.9802,29500.0
2014-09-15 09:30:00,105.69,105.69,104.44,104.45,4000.0,100.9897,100.9897,99.7953,99.8049,4000.0
2014-09-15 10:00:00,104.45,104.62,104.02,104.49,3600.0,99.8049,99.9673,99.394,99.8431,3600.0
2014-09-15 10:30:00,104.51,104.55,104.11,104.23,6300.0,99.8622,99.9004,99.48,99.5947,6300.0
2014-09-15 11:00:00,104.2,104.23,103.9,103.95,4100.0,99.566,99.5947,99.2793,99.3271,4100.0
2014-09-15 11:30:00,103.91,104.04,103.83,104.02,3100.0,99.2889,99.4131,99.2125,99.394,3100.0
2014-09-15 12:00:00,104.05,104.16,103.92,103.99,2900.0,99.4227,99.5278,99.2985,99.3653,2900.0
2014-09-15 12:30:00,104.07,104.22,104.07,104.16,1600.0,99.4418,99.5851,99.4418,99.5278,1600.0
2014-09-15 13:00:00,104.2,104.2,103.62,103.65,14100.0,99.566,99.566,99.0118,99.0405,14100.0
2014-09-15 13:30:00,103.68,103.86,103.68,103.86,4900.0,99.0691,99.2411,99.0691,99.2411,4900.0
2014-09-15 14:00:00,103.85,104.25,103.76,104.12,5600.0,99.2316,99.6138,99.1456,99.4896,5600.0
2014-09-15 14:30:00,104.12,104.27,104.02,104.18,6800.0,99.4896,99.6329,99.394,99.5469,6800.0
2014-09-15 15:00:00,104.21,104.26,104.1,104.2,4800.0,99.5756,99.6233,99.4705,99.566,4800.0
2014-09-15 15:30:00,104.21,104.21,103.91,104.06,16800.0,99.5756,99.5756,99.2889,99.4322,16800.0
2014-09-16 09:30:00,103.81,104.0,103.31,103.88,11300.0,99.1934,99.3749,98.7156,99.2602,11300.0
2014-09-16 10:00:00,103.9,104.33,103.85,104.06,3800.0,99.2793,99.6902,99.2316,99.4322,3800.0
2014-09-16 10:30:00,104.19,104.19,103.74,103.74,6400.0,99.5565,99.5565,99.1265,99.1265,6400.0
2014-09-16 11:00:00,103.68,103.9,103.51,103.9,3500.0,99.0691,99.2793,98.9067,99.2793,3500.0
2014-09-16 11:30:00,104.05,104.19,103.94,103.96,4900.0,99.4227,99.5565,99.3176,99.3367,4900.0
2014-09-16 12:00:00,103.98,103.99,103.71,103.98,11500.0,99.3558,99.3653,99.0978,99.3558,11500.0
2014-09-16 12:30:00,104.02,104.1,103.97,103.98,3400.0,99.394,99.4705,99.3462,99.3558,3400.0
2014-09-16 13:00:00,103.97,104.05,103.96,104.05,1800.0,99.3462,99.4227,99.3367,99.4227,1800.0
2014-09-16 13:30:00,104.05,104.2,104.01,104.09,4000.0,99.4227,99.566,99.3845,99.4609,4000.0
2014-09-16 14:00:00,104.15,104.35,104.06,104.12,4600.0,99.5182,99.7093,99.4322,99.4896,4600.0
2014-09-16 14:30:00,104.22,104.26,104.07,104.17,12600.0,99.5851,99.6233,99.4418,99.5373,12600.0
2014-09-16 15:00:00,104.12,104.27,104.06,104.09,9200.0,99.4896,99.6329,99.4322,99.4609,9200.0
2014-09-16 15:30:00,104.12,104.16,104.02,104.11,17500.0,99.4896,99.5278,99.394,99.48,17500.0
2014-09-17 09:30:00,104.0,104.37,103.42,103.95,5000.0,99.3749,99.7284,98.8207,99.3271,5000.0
2014-09-17 10:00:00,103.99,104.15,103.8,104.0,10100.0,99.3653,99.5182,99.1838,99.3749,10100.0
2014-09-17 10:30:00,103.99,104.12,103.83,103.86,6500.0,99.3653,99.4896,99.2125,99.2411,6500.0
2014-09-17 11:00:00,103.74,104.0,103.74,104.0,5800.0,99.1265,99.3749,99.1265,99.3749,5800.0
2014-09-17 11:30:00,103.98,104.06,103.98,104.04,3200.0,99.3558,99.4322,99.3558,99.4131,3200.0
2014-09-17 12:00:00,104.01,104.05,103.81,103.92,2600.0,99.3845,99.4227,99.1934,99.2985,2600.0
2014-09-17 12:30:00,103.84,103.95,103.82,103.9,6200.0,99.222,99.3271,99.2029,99.2793,6200.0
2014-09-17 13:00:00,103.9,103.91,103.66,103.72,2600.0,99.2793,99.2889,99.05,99.1074,2600.0
2014-09-17 13:30:00,103.66,103.67,103.57,103.61,2000.0,99.05,99.0596,98.964,99.0022,2000.0
2014-09-17 14:00:00,103.74,103.92,103.32,103.9,16400.0,99.1265,99.2985,98.7251,99.2793,16400.0
2014-09-17 14:30:00,103.92,103.93,103.77,103.91,10600.0,99.2985,99.308,99.1551,99.2889,10600.0
2014-09-17 15:00:00,103.94,104.25,103.66,103.88,14500.0,99.3176,99.6138,99.05,99.2602,14500.0
2014-09-17 15:30:00,103.95,103.95,103.53,103.81,16600.0,99.3271,99.3271,98.9258,99.1934,16600.0
2014-09-18 09:30:00,103.86,104.65,103.86,104.4,7600.0,99.2411,99.996,99.2411,99.7571,7600.0
2014-09-18 10:00:00,104.4,104.72,104.4,104.42,5600.0,99.7571,100.0629,99.7571,99.7762,5600.0
2014-09-18 10:30:00,104.54,104.75,104.44,104.54,2700.0,99.8909,100.0915,99.7953,99.8909,2700.0
2014-09-18 11:00:00,104.53,104.69,104.52,104.6,5000.0,99.8813,100.0342,99.8718,99.9482,5000.0
2014-09-18 11:30:00,104.61,104.7,104.35,104.35,4600.0,99.9578,100.0438,99.7093,99.7093,4600.0
2014-09-18 12:00:00,104.33,104.53,104.28,104.5,10200.0,99.6902,99.8813,99.6424,99.8527,10200.0
2014-09-18 12:30:00,104.6,104.6,104.07,104.12,8500.0,99.9482,99.9482,99.4418,99.4896,8500.0
2014-09-18 13:00:00,104.12,104.17,104.09,104.11,1400.0,99.4896,99.5373,99.4609,99.48,1400.0
2014-09-18 13:30:00,104.2,104.2,104.14,104.14,1000.0,99.566,99.566,99.5087,99.5087,1000.0
2014-09-18 14:00:00,104.14,104.23,104.14,104.2,2200.0,99.5087,99.5947,99.5087,99.566,2200.0
2014-09-18 14:30:00,104.15,104.19,104.02,104.04,3900.0,99.5182,99.5565,99.394,99.4131,3900.0
2014-09-18 15:00:00,104.01,104.16,104.0,104.13,3800.0,99.3845,99.5278,99.3749,99.4991,3800.0
2014-09-18 15:30:00,104.13,104.5,104.12,104.41,26400.0,99.4991,99.8527,99.4896,99.7667,26400.0
2014-09-19 09:30:00,104.97,104.97,103.87,103.93,24000.0,100.3018,100.3018,99.2507,99.308,24000.0
2014-09-19 10:00:00,104.13,104.25,104.0,104.0,23900.0,99.4991,99.6138,99.3749,99.3749,23900.0
2014-09-19 10:30:00,103.97,104.07,103.87,103.87,3700.0,99.3462,99.4418,99.2507,99.2507,3700.0
2014-09-19 11:00:00,103.87,103.9,103.73,103.77,2100.0,99.2507,99.2793,99.1169,99.1551,2100.0
2014-09-19 11:30:00,103.75,103.75,103.47,103.61,3000.0,99.136,99.136,98.8685,99.0022,3000.0
2014-09-19 12:00:00,103.59,103.59,103.35,103.43,1900.0,98.9831,98.9831,98.7538,98.8303,1900.0
2014-09-19 12:30:00,103.33,103.37,103.01,103.11,3700.0,98.7347,98.7729,98.4289,98.5245,3700.0
2014-09-19 13:00:00,103.18,103.18,103.0,103.01,1600.0,98.5914,98.5914,98.4194,98.4289,1600.0
2014-09-19 13:30:00,103.07,103.12,102.96,103.04,7500.0,98.4863,98.534,98.3812,98.4576,7500.0
2014-09-19 14:00:00,103.04,103.44,103.03,103.38,3900.0,98.4576,98.8398,98.448,98.7825,3900.0
2014-09-19 14:30:00,103.57,103.75,103.48,103.48,4500.0,98.964,99.136,98.878,98.878,4500.0
2014-09-19 15:00:00,103.52,103.84,103.43,103.74,5100.0,98.9162,99.222,98.8303,99.1265,5100.0
2014-09-19 15:30:00,103.74,103.94,103.54,103.55,25800.0,99.1265,99.3176,98.9354,98.9449,25800.0
2014-09-22 09:30:00,103.39,103.39,103.0,103.1,3500.0,98.792,98.792,98.4194,98.5149,3500.0
2014-09-22 10:00:00,103.02,103.33,103.0,103.16,9200.0,98.4385,98.7347,98.4194,98.5723,9200.0
2014-09-22 10:30:00,103.06,103.17,102.98,103.15,7000.0,98.4767,98.5818,98.4003,98.5627,7000.0
2014-09-22 11:00:00,103.15,103.15,102.67,103.05,13700.0,98.5627,98.5627,98.104,98.4672,13700.0
2014-09-22 11:30:00,103.1,103.14,102.88,102.88,9900.0,98.5149,98.5531,98.3047,98.3047,9900.0
2014-09-22 12:00:00,102.88,103.13,102.88,103.12,3000.0,98.3047,98.5436,98.3047,98.534,3000.0
2014-09-22 12:30:00,103.07,103.15,103.0,103.0,3100.0,98.4863,98.5627,98.4194,98.4194,3100.0
2014-09-22 13:00:00,103.01,103.12,103.0,103.07,3700.0,98.4289,98.534,98.4194,98.4863,3700.0
2014-09-22 13:30:00,103.13,103.16,103.01,103.09,6100.0,98.5436,98.5723,98.4289,98.5054,6100.0
2014-09-22 14:00:00,103.04,103.12,103.0,103.06,11700.0,98.4576,98.534,98.4194,98.4767,11700.0
2014-09-22 14:30:00,103.0,103.38,103.0,103.3,2600.0,98.4194,98.7825,98.4194,98.706,2600.0
2014-09-22 15:00:00,103.2,103.3,103.09,103.19,3400.0,98.6105,98.706,98.5054,98.6009,3400.0
2014-09-22 15:30:00,103.15,103.26,102.97,103.07,16300.0,98.5627,98.6678,98.3907,98.4863,16300.0
2014-09-23 09:30:00,103.41,103.91,102.69,103.71,9500.0,98.8111,99.2889,98.1232,99.0978,9500.0
2014-09-23 10:00:00,103.72,103.72,103.03,103.3,15800.0,99.1074,99.1074,98.448,98.706,15800.0
2014-09-23 10:30:00,103.11,103.2,103.0,103.11,4400.0,98.5245,98.6105,98.4194,98.5245,4400.0
2014-09-23 11:00:00,103.14,103.54,103.14,103.54,4100.0,98.5531,98.9354,98.5531,98.9354,4100.0
2014-09-23 11:30:00,103.49,103.71,103.49,103.66,1700.0,98.8876,99.0978,98.8876,99.05,1700.0
2014-09-23 12:00:00,103.71,103.76,103.25,103.4,7900.0,99.0978,99.1456,98.6583,98.8016,7900.0
2014-09-23 12:30:00,103.45,103.57,103.2,103.2,7100.0,98.8494,98.964,98.6105,98.6105,7100.0
2014-09-23 13:00:00,103.14,103.15,103.01,103.03,1200.0,98.5531,98.5627,98.4289,98.448,1200.0
2014-09-23 13:30:00,103.13,103.2,102.96,103.0,5300.0,98.5436,98.6105,98.3812,98.4194,5300.0
2014-09-23 14:00:00,103.0,103.12,103.0,103.07,7100.0,98.4194,98.534,98.4194,98.4863,7100.0
2014-09-23 14:30:00,103.1,103.18,102.96,103.09,7400.0,98.5149,98.5914,98.3812,98.5054,7400.0
2014-09-23 15:00:00,103.01,103.23,103.01,103.1,6000.0,98.4289,98.6391,98.4289,98.5149,6000.0
2014-09-23 15:30:00,103.15,103.28,102.78,102.81,21400.0,98.5627,98.6869,98.2092,98.2378,21400.0
2014-09-24 09:30:00,102.75,102.97,102.38,102.5,5200.0,98.1805,98.3907,97.8269,97.9416,5200.0
2014-09-24 10:00:00,102.57,102.84,102.29,102.81,8500.0,98.0085,98.2665,97.7409,98.2378,8500.0
2014-09-24 10:30:00,102.78,103.27,102.77,103.06,3500.0,98.2092,98.6774,98.1996,98.4767,3500.0
2014-09-24 11:00:00,103.1,103.46,103.08,103.23,11500.0,98.5149,98.8589,98.4958,98.6391,11500.0
2014-09-24 11:30:00,103.21,103.43,103.21,103.32,1700.0,98.62,98.8303,98.62,98.7251,1700.0
2014-09-24 12:00:00,103.35,103.48,103.33,103.48,2600.0,98.7538,98.878,98.7347,98.878,2600.0
2014-09-24 12:30:00,103.42,103.53,103.31,103.31,2300.0,98.8207,98.9258,98.7156,98.7156,2300.0
2014-09-24 13:00:00,103.43,103.5,103.39,103.47,1700.0,98.8303,98.8971,98.792,98.8685,1700.0
2014-09-24 13:30:00,103.4,103.56,103.38,103.38,2400.0,98.8016,98.9545,98.7825,98.7825,2400.0
2014-09-24 14:00:00,103.38,103.64,103.38,103.63,3400.0,98.7825,99.0309,98.7825,99.0214,3400.0
2014-09-24 14:30:00,103.64,103.66,103.49,103.64,5100.0,99.0309,99.05,98.8876,99.0309,5100.0
2014-09-24 15:00:00,103.64,103.69,103.55,103.69,12000.0,99.0309,99.0787,98.9449,99.0787,12000.0
2014-09-24 15:30:00,103.69,103.82,103.63,103.82,16700.0,99.0787,99.2029,99.0214,99.2029,16700.0
2014-09-25 09:30:00,103.91,104.57,103.1,103.12,5100.0,99.2889,99.9196,98.5149,98.534,5100.0
2014-09-25 10:00:00,103.04,103.2,102.27,102.64,8100.0,98.4576,98.6105,97.7218,98.0754,8100.0
2014-09-25 10:30:00,102.59,102.76,102.0,102.66,7500.0,98.0276,98.19,97.4638,98.0945,7500.0
2014-09-25 11:00:00,102.54,102.55,102.0,102.07,17000.0,97.9798,97.9894,97.4638,97.5307,17000.0
2014-09-25 11:30:00,101.87,102.55,101.83,102.36,10600.0,97.3396,97.9894,97.3014,97.8078,10600.0
2014-09-25 12:00:00,102.31,102.72,102.29,102.55,13800.0,97.7601,98.1518,97.7409,97.9894,13800.0
2014-09-25 12:30:00,102.57,103.03,102.34,102.87,11900.0,98.0085,98.448,97.7887,98.2952,11900.0
2014-09-25 13:00:00,102.85,103.44,102.8,103.22,9800.0,98.276,98.8398,98.2283,98.6296,9800.0
2014-09-25 13:30:00,103.13,103.34,102.82,102.9,8800.0,98.5436,98.7443,98.2474,98.3238,8800.0
2014-09-25 14:00:00,102.9,103.0,102.81,103.0,4000.0,98.3238,98.4194,98.2378,98.4194,4000.0
2014-09-25 14:30:00,103.01,103.09,102.87,102.98,5200.0,98.4289,98.5054,98.2952,98.4003,5200.0
2014-09-25 15:00:00,102.98,102.98,102.57,102.61,7500.0,98.4003,98.4003,98.0085,98.0467,7500.0
2014-09-25 15:30:00,102.69,102.95,102.51,102.53,15300.0,98.1232,98.3716,97.9512,97.9703,15300.0
2014-09-26 09:30:00,102.25,103.34,102.01,102.95,8700.0,97.7027,98.7443,97.4734,98.3716,8700.0
2014-09-26 10:00:00,102.88,103.3,102.8,103.09,12600.0,98.3047,98.706,98.2283,98.5054,12600.0
2014-09-26 10:30:00,102.96,103.16,102.65,102.65,5700.0,98.3812,98.5723,98.0849,98.0849,5700.0
2014-09-26 11:00:00,102.84,103.01,102.64,102.67,6700.0,98.2665,98.4289,98.0754,98.104,6700.0
2014-09-26 11:30:00,102.61,102.62,102.42,102.47,3400.0,98.0467,98.0563,97.8652,97.9129,3400.0
2014-09-26 12:00:00,102.46,102.64,102.32,102.42,3100.0,97.9034,98.0754,97.7696,97.8652,3100.0
2014-09-26 12:30:00,102.36,102.43,102.28,102.41,1500.0,97.8078,97.8747,97.7314,97.8556,1500.0
2014-09-26 13:00:00,102.4,102.57,102.4,102.52,2700.0,97.8461,98.0085,97.8461,97.9607,2700.0
2014-09-26 13:30:00,102.52,102.52,102.29,102.37,7000.0,97.9607,97.9607,97.7409,97.8174,7000.0
2014-09-26 14:00:00,102.41,102.59,102.36,102.59,2800.0,97.8556,98.0276,97.8078,98.0276,2800.0
2014-09-26 14:30:00,102.57,102.86,102.57,102.7,5500.0,98.0085,98.2856,98.0085,98.1327,5500.0
2014-09-26 15:00:00,102.75,102.83,102.7,102.83,13000.0,98.1805,98.2569,98.1327,98.2569,13000.0
2014-09-26 15:30:00,102.75,102.8,102.43,102.55,18600.0,98.1805,98.2283,97.8747,97.9894,18600.0
2014-09-29 09:30:00,101.94,102.19,101.31,102.18,4700.0,97.4065,97.6454,96.8045,97.6358,4700.0
2014-09-29 10:00:00,102.15,102.47,102.02,102.23,4700.0,97.6072,97.9129,97.483,97.6836,4700.0
2014-09-29 10:30:00,102.22,102.72,102.19,102.59,11100.0,97.6741,98.1518,97.6454,98.0276,11100.0
2014-09-29 11:00:00,102.69,103.25,102.52,103.12,16900.0,98.1232,98.6583,97.9607,98.534,16900.0
2014-09-29 11:30:00,103.09,103.28,103.0,103.14,6700.0,98.5054,98.6869,98.4194,98.5531,6700.0
2014-09-29 12:00:00,103.22,103.27,102.94,103.02,2200.0,98.6296,98.6774,98.362,98.4385,2200.0
2014-09-29 12:30:00,102.94,103.2,102.88,103.14,10200.0,98.362,98.6105,98.3047,98.5531,10200.0
2014-09-29 13:00:00,103.14,103.29,103.1,103.15,12200.0,98.5531,98.6965,98.5149,98.5627,12200.0
2014-09-29 13:30:00,103.12,103.27,103.07,103.13,14400.0,98.534,98.6774,98.4863,98.5436,14400.0
2014-09-29 14:00:00,103.18,103.29,103.1,103.25,9200.0,98.5914,98.6965,98.5149,98.6583,9200.0
2014-09-29 14:30:00,103.28,103.67,103.28,103.67,3600.0,98.6869,99.0596,98.6869,99.0596,3600.0
2014-09-29 15:00:00,103.71,103.76,103.58,103.69,11500.0,99.0978,99.1456,98.9736,99.0787,11500.0
2014-09-29 15:30:00,103.68,104.12,103.68,104.11,26500.0,99.0691,99.4896,99.0691,99.48,26500.0
2014-09-30 09:30:00,104.28,104.89,103.23,103.75,6600.0,99.6424,100.2253,98.6391,99.136,6600.0
2014-09-30 10:00:00,103.7,103.85,103.44,103.44,7800.0,99.0882,99.2316,98.8398,98.8398,7800.0
2014-09-30 10:30:00,103.65,104.09,103.44,104.09,10600.0,99.0405,99.4609,98.8398,99.4609,10600.0
2014-09-30 11:00:00,104.07,104.17,103.99,104.15,3400.0,99.4418,99.5373,99.3653,99.5182,3400.0
2014-09-30 11:30:00,104.15,104.4,103.98,104.07,3400.0,99.5182,99.7571,99.3558,99.4418,3400.0
2014-09-30 12:00:00,104.14,104.43,103.83,103.83,29300.0,99.5087,99.7858,99.2125,99.2125,29300.0
2014-09-30 12:30:00,103.74,103.99,103.54,103.67,6200.0,99.1265,99.3653,98.9354,99.0596,6200.0
2014-09-30 13:00:00,103.64,104.04,103.64,103.8,13500.0,99.0309,99.4131,99.0309,99.1838,13500.0
2014-09-30 13:30:00,103.84,104.03,103.83,103.98,6700.0,99.222,99.4036,99.2125,99.3558,6700.0
2014-09-30 14:00:00,104.0,104.01,103.51,103.66,9400.0,99.3749,99.3845,98.9067,99.05,9400.0
2014-09-30 14:30:00,103.72,103.85,103.47,103.68,2900.0,99.1074,99.2316,98.8685,99.0691,2900.0
2014-09-30 15:00:00,103.6,103.65,103.43,103.54,4800.0,98.9927,99.0405,98.8303,98.9354,4800.0
2014-09-30 15:30:00,103.54,103.73,102.88,102.89,27400.0,98.9354,99.1169,98.3047,98.3143,27400.0
2014-10-01 09:30:00,103.1,104.04,101.61,102.0,18900.0,98.5149,99.4131,97.0912,97.4638,18900.0
2014-10-01 10:00:00,102.09,102.25,101.38,102.06,15600.0,97.5498,97.7027,96.8714,97.5212,15600.0
2014-10-01 10:30:00,102.12,103.1,101.89,102.98,19000.0,97.5785,98.5149,97.3587,98.4003,19000.0
2014-10-01 11:00:00,103.0,103.03,102.63,102.65,20000.0,98.4194,98.448,98.0658,98.0849,20000.0
2014-10-01 11:30:00,102.81,102.81,102.09,102.14,1900.0,98.2378,98.2378,97.5498,97.5976,1900.0
2014-10-01 12:00:00,102.12,102.2,101.84,101.89,3100.0,97.5785,97.655,97.311,97.3587,3100.0
2014-10-01 12:30:00,101.83,101.98,101.28,101.41,4100.0,97.3014,97.4447,96.7759,96.9001,4100.0
2014-10-01 13:00:00,101.46,101.46,101.16,101.23,9100.0,96.9479,96.9479,96.6612,96.7281,9100.0
2014-10-01 13:30:00,101.19,101.38,100.91,101.28,10100.0,96.6899,96.8714,96.4223,96.7759,10100.0
2014-10-01 14:00:00,101.49,101.73,101.32,101.67,2000.0,96.9765,97.2059,96.8141,97.1485,2000.0
2014-10-01 14:30:00,101.71,101.74,101.32,101.32,4600.0,97.1867,97.2154,96.8141,96.8141,4600.0
2014-10-01 15:00:00,101.36,101.52,101.25,101.5,11900.0,96.8523,97.0052,96.7472,96.9861,11900.0
2014-10-01 15:30:00,101.57,101.79,101.38,101.6,30600.0,97.053,97.2632,96.8714,97.0816,30600.0
2014-10-02 09:30:00,101.61,101.8,101.46,101.72,1900.0,97.0912,97.2727,96.9479,97.1963,1900.0
2014-10-02 10:00:00,101.7,101.7,101.23,101.46,8300.0,97.1772,97.1772,96.7281,96.9479,8300.0
2014-10-02 10:30:00,101.34,101.34,100.75,101.15,10200.0,96.8332,96.8332,96.2694,96.6516,10200.0
2014-10-02 11:00:00,101.12,101.35,101.12,101.12,7300.0,96.623,96.8428,96.623,96.623,7300.0
2014-10-02 11:30:00,101.12,101.25,101.01,101.13,4600.0,96.623,96.7472,96.5179,96.6325,4600.0
2014-10-02 12:00:00,101.06,101.26,101.06,101.26,700.0,96.5656,96.7568,96.5656,96.7568,700.0
2014-10-02 12:30:00,101.26,101.38,101.04,101.32,20000.0,96.7568,96.8714,96.5465,96.8141,20000.0
2014-10-02 13:00:00,101.31,102.26,101.3,102.26,10800.0,96.8045,97.7123,96.795,97.7123,10800.0
2014-10-02 13:30:00,102.17,102.98,102.13,102.36,7000.0,97.6263,98.4003,97.5881,97.8078,7000.0
2014-10-02 14:00:00,102.28,102.51,102.18,102.38,3700.0,97.7314,97.9512,97.6358,97.8269,3700.0
2014-10-02 14:30:00,102.47,102.67,102.41,102.41,5200.0,97.9129,98.104,97.8556,97.8556,5200.0
2014-10-02 15:00:00,102.37,102.38,102.11,102.11,5300.0,97.8174,97.8269,97.569,97.569,5300.0
2014-10-02 15:30:00,102.06,102.3,101.81,102.13,10700.0,97.5212,97.7505,97.2823,97.5881,10700.0
2014-10-03 09:30:00,102.86,102.99,102.86,102.87,4400.0,98.2856,98.4098,98.2856,98.2952,4400.0
2014-10-03 10:00:00,102.96,103.24,102.88,103.24,4400.0,98.3812,98.6487,98.3047,98.6487,4400.0
2014-10-03 10:30:00,103.19,103.43,103.19,103.2,6700.0,98.6009,98.8303,98.6009,98.6105,6700.0
2014-10-03 11:00:00,103.39,103.57,103.22,103.57,3300.0,98.792,98.964,98.6296,98.964,3300.0
2014-10-03 11:30:00,103.57,103.57,103.39,103.42,2500.0,98.964,98.964,98.792,98.8207,2500.0
2014-10-03 12:00:00,103.58,103.61,103.42,103.6,800.0,98.9736,99.0022,98.8207,98.9927,800.0
2014-10-03 12:30:00,103.47,103.54,103.28,103.35,2700.0,98.8685,98.9354,98.6869,98.7538,2700.0
2014-10-03 13:00:00,103.27,103.27,103.08,103.23,1900.0,98.6774,98.6774,98.4958,98.6391,1900.0
2014-10-03 13:30:00,103.13,103.21,103.13,103.21,600.0,98.5436,98.62,98.5436,98.62,600.0
2014-10-03 14:00:00,103.18,103.37,103.18,103.33,1500.0,98.5914,98.7729,98.5914,98.7347,1500.0
2014-10-03 14:30:00,103.31,103.64,103.3,103.42,2200.0,98.7156,99.0309,98.706,98.8207,2200.0
2014-10-03 15:00:00,103.5,103.5,103.18,103.22,1800.0,98.8971,98.8971,98.5914,98.6296,1800.0
2014-10-03 15:30:00,103.2,103.28,103.09,103.11,11000.0,98.6105,98.6869,98.5054,98.5245,11000.0
2014-10-06 09:30:00,103.23,103.32,102.57,102.65,8900.0,98.6391,98.7251,98.0085,98.0849,8900.0
2014-10-06 10:00:00,102.48,102.49,101.93,101.98,3900.0,97.9225,97.9321,97.397,97.4447,3900.0
2014-10-06 10:30:00,101.88,102.03,101.77,101.77,3000.0,97.3492,97.4925,97.2441,97.2441,3000.0
2014-10-06 11:00:00,101.77,101.93,101.71,101.74,4300.0,97.2441,97.397,97.1867,97.2154,4300.0
2014-10-06 11:30:00,101.73,101.73,101.09,101.28,3300.0,97.2059,97.2059,96.5943,96.7759,3300.0
2014-10-06 12:00:00,101.52,101.99,101.4,101.86,3000.0,97.0052,97.4543,96.8905,97.3301,3000.0
2014-10-06 12:30:00,101.85,101.97,101.6,101.7,3600.0,97.3205,97.4352,97.0816,97.1772,3600.0
2014-10-06 13:00:00,101.72,101.98,101.6,101.84,3800.0,97.1963,97.4447,97.0816,97.311,3800.0
2014-10-06 13:30:00,101.77,101.82,101.6,101.6,4300.0,97.2441,97.2919,97.0816,97.0816,4300.0
2014-10-06 14:00:00,101.61,101.96,101.54,101.9,3500.0,97.0912,97.4256,97.0243,97.3683,3500.0
2014-10-06 14:30:00,101.79,101.79,101.48,101.55,4100.0,97.2632,97.2632,96.967,97.0339,4100.0
2014-10-06 15:00:00,101.43,101.54,101.42,101.5,2700.0,96.9192,97.0243,96.9096,96.9861,2700.0
2014-10-06 15:30:00,101.51,101.51,101.18,101.4,11400.0,96.9956,96.9956,96.6803,96.8905,11400.0
2014-10-07 09:30:00,100.77,100.86,100.45,100.76,10300.0,96.2885,96.3745,95.9828,96.279,10300.0
2014-10-07 10:00:00,101.04,101.11,100.65,101.11,3000.0,96.5465,96.6134,96.1739,96.6134,3000.0
2014-10-07 10:30:00,101.07,101.21,100.78,100.79,6300.0,96.5752,96.709,96.2981,96.3077,6300.0
2014-10-07 11:00:00,100.63,101.03,100.57,100.95,15100.0,96.1548,96.537,96.0974,96.4605,15100.0
2014-10-07 11:30:00,100.78,100.88,100.53,100.73,21000.0,96.2981,96.3937,96.0592,96.2503,21000.0
2014-10-07 12:00:00,100.74,100.94,100.6,100.88,23500.0,96.2599,96.451,96.1261,96.3937,23500.0
2014-10-07 12:30:00,100.81,101.01,100.65,100.85,14500.0,96.3268,96.5179,96.1739,96.365,14500.0
2014-10-07 13:00:00,100.8,100.81,100.61,100.69,14500.0,96.3172,96.3268,96.1357,96.2121,14500.0
2014-10-07 13:30:00,100.68,100.99,100.53,100.88,9800.0,96.2025,96.4988,96.0592,96.3937,9800.0
2014-10-07 14:00:00,100.93,101.01,100.68,100.75,16400.0,96.4414,96.5179,96.2025,96.2694,16400.0
2014-10-07 14:30:00,100.58,100.68,100.58,100.62,1300.0,96.107,96.2025,96.107,96.1452,1300.0
2014-10-07 15:00:00,100.6,100.78,100.55,100.6,4900.0,96.1261,96.2981,96.0783,96.1261,4900.0
2014-10-07 15:30:00,100.6,100.66,100.37,100.43,14800.0,96.1261,96.1834,95.9063,95.9637,14800.0
2014-10-08 09:30:00,100.25,100.93,100.25,100.28,2900.0,95.7917,96.4414,95.7917,95.8203,2900.0
2014-10-08 10:00:00,100.47,100.89,100.29,100.57,2400.0,96.0019,96.4032,95.8299,96.0974,2400.0
2014-10-08 10:30:00,100.98,101.02,100.27,100.55,8200.0,96.4892,96.5274,95.8108,96.0783,8200.0
2014-10-08 11:00:00,100.26,100.71,100.26,100.7,8500.0,95.8012,96.2312,95.8012,96.2217,8500.0
2014-10-08 11:30:00,100.69,100.98,100.62,100.73,4300.0,96.2121,96.4892,96.1452,96.2503,4300.0
2014-10-08 12:00:00,100.73,100.92,100.3,100.45,5000.0,96.2503,96.4319,95.8394,95.9828,5000.0
2014-10-08 12:30:00,100.29,100.44,100.29,100.31,1300.0,95.8299,95.9732,95.8299,95.849,1300.0
2014-10-08 13:00:00,100.26,100.44,100.26,100.41,1300.0,95.8012,95.9732,95.8012,95.9446,1300.0
2014-10-08 13:30:00,100.28,100.55,100.27,100.49,15800.0,95.8203,96.0783,95.8108,96.021,15800.0
2014-10-08 14:00:00,100.48,101.48,100.48,101.42,6900.0,96.0114,96.967,96.0114,96.9096,6900.0
2014-10-08 14:30:00,101.48,102.03,101.38,101.44,6300.0,96.967,97.4925,96.8714,96.9288,6300.0
2014-10-08 15:00:00,101.53,101.75,101.41,101.58,4700.0,97.0147,97.225,96.9001,97.0625,4700.0
2014-10-08 15:30:00,101.43,102.02,101.43,101.82,13700.0,96.9192,97.483,96.9192,97.2919,13700.0
2014-10-09 09:30:00,102.1,102.87,101.78,102.11,3200.0,97.5594,98.2952,97.2536,97.569,3200.0
2014-10-09 10:00:00,101.81,102.66,101.81,102.56,11000.0,97.2823,98.0945,97.2823,97.9989,11000.0
2014-10-09 10:30:00,102.28,102.43,102.06,102.43,8300.0,97.7314,97.8747,97.5212,97.8747,8300.0
2014-10-09 11:00:00,102.23,102.64,102.13,102.41,2300.0,97.6836,98.0754,97.5881,97.8556,2300.0
2014-10-09 11:30:00,102.56,102.56,101.23,101.35,4300.0,97.9989,97.9989,96.7281,96.8428,4300.0
2014-10-09 12:00:00,101.35,101.79,100.88,101.3,14500.0,96.8428,97.2632,96.3937,96.795,14500.0
2014-10-09 12:30:00,101.1,101.58,101.01,101.21,8600.0,96.6039,97.0625,96.5179,96.709,8600.0
2014-10-09 13:00:00,101.48,101.56,101.02,101.54,5400.0,96.967,97.0434,96.5274,97.0243,5400.0
2014-10-09 13:30:00,101.35,101.55,101.24,101.44,5700.0,96.8428,97.0339,96.7376,96.9288,5700.0
2014-10-09 14:00:00,101.4,101.49,101.29,101.34,22100.0,96.8905,96.9765,96.7854,96.8332,22100.0
2014-10-09 14:30:00,101.29,101.48,101.18,101.33,4600.0,96.7854,96.967,96.6803,96.8236,4600.0
2014-10-09 15:00:00,101.29,101.45,101.12,101.17,5000.0,96.7854,96.9383,96.623,96.6708,5000.0
2014-10-09 15:30:00,101.24,101.45,100.81,100.9,20700.0,96.7376,96.9383,96.3268,96.4128,20700.0
2014-10-10 09:30:00,100.46,101.68,100.46,101.31,4400.0,95.9923,97.1581,95.9923,96.8045,4400.0
2014-10-10 10:00:00,101.04,101.22,100.76,100.86,2700.0,96.5465,96.7185,96.279,96.3745,2700.0
2014-10-10 10:30:00,100.78,101.11,100.46,100.94,3900.0,96.2981,96.6134,95.9923,96.451,3900.0
2014-10-10 11:00:00,100.73,101.31,100.68,100.76,3800.0,96.2503,96.8045,96.2025,96.279,3800.0
2014-10-10 11:30:00,100.8,101.11,100.8,101.0,800.0,96.3172,96.6134,96.3172,96.5083,800.0
2014-10-10 12:00:00,101.1,101.57,100.9,101.47,3800.0,96.6039,97.053,96.4128,96.9574,3800.0
2014-10-10 12:30:00,101.72,101.72,100.9,101.08,2600.0,97.1963,97.1963,96.4128,96.5848,2600.0
2014-10-10 13:00:00,101.33,101.33,100.45,100.6,4100.0,96.8236,96.8236,95.9828,96.1261,4100.0
2014-10-10 13:30:00,100.65,101.09,100.64,101.0,11400.0,96.1739,96.5943,96.1643,96.5083,11400.0
2014-10-10 14:00:00,101.11,101.15,100.67,100.82,3500.0,96.6134,96.6516,96.193,96.3363,3500.0
2014-10-10 14:30:00,100.83,101.02,100.72,101.02,800.0,96.3459,96.5274,96.2408,96.5274,800.0
2014-10-10 15:00:00,100.78,100.78,100.29,100.55,2500.0,96.2981,96.2981,95.8299,96.0783,2500.0
2014-10-10 15:30:00,100.47,100.59,99.88,99.93,17000.0,96.0019,96.1166,95.4381,95.4859,17000.0
2014-10-13 09:30:00,99.6,100.57,99.4,100.27,10400.0,95.1706,96.0974,94.9795,95.8108,10400.0
2014-10-13 10:00:00,100.28,100.52,99.81,100.06,12100.0,95.8203,96.0497,95.3712,95.6101,12100.0
2014-10-13 10:30:00,100.02,100.37,99.72,100.1,12500.0,95.5719,95.9063,95.2852,95.6483,12500.0
2014-10-13 11:00:00,100.0,100.62,99.86,100.02,8200.0,95.5528,96.1452,95.419,95.5719,8200.0
2014-10-13 11:30:00,99.93,100.39,99.81,100.22,4400.0,95.4859,95.9254,95.3712,95.763,4400.0
2014-10-13 12:00:00,100.22,100.39,99.92,100.25,7100.0,95.763,95.9254,95.4763,95.7917,7100.0
2014-10-13 12:30:00,100.4,100.4,99.84,100.05,8000.0,95.935,95.935,95.3999,95.6006,8000.0
2014-10-13 13:00:00,100.06,100.11,99.7,100.03,4700.0,95.6101,95.6579,95.2661,95.5815,4700.0
2014-10-13 13:30:00,100.03,100.09,99.67,99.69,4800.0,95.5815,95.6388,95.2375,95.2566,4800.0
2014-10-13 14:00:00,99.67,100.0,99.67,100.0,5000.0,95.2375,95.5528,95.2375,95.5528,5000.0
2014-10-13 14:30:00,99.84,100.03,99.71,99.81,3000.0,95.3999,95.5815,95.2757,95.3712,3000.0
2014-10-13 15:00:00,99.88,99.94,99.65,99.86,4100.0,95.4381,95.4955,95.2184,95.419,4100.0
2014-10-13 15:30:00,99.76,99.85,99.36,99.5,25600.0,95.3235,95.4095,94.9413,95.075,25600.0
2014-10-14 09:30:00,100.3,100.64,99.75,99.75,11000.0,95.8394,96.1643,95.3139,95.3139,11000.0
2014-10-14 10:00:00,99.77,100.35,99.56,100.14,7600.0,95.333,95.8872,95.1324,95.6866,7600.0
2014-10-14 10:30:00,100.1,100.64,99.81,100.52,12000.0,95.6483,96.1643,95.3712,96.0497,12000.0
2014-10-14 11:00:00,100.52,100.76,100.19,100.53,13300.0,96.0497,96.279,95.7343,96.0592,13300.0
2014-10-14 11:30:00,100.5,100.79,100.35,100.65,7800.0,96.0306,96.3077,95.8872,96.1739,7800.0
2014-10-14 12:00:00,100.75,100.76,100.18,100.39,13300.0,96.2694,96.279,95.7248,95.9254,13300.0
2014-10-14 12:30:00,100.4,100.48,99.9,100.18,10700.0,95.935,96.0114,95.4572,95.7248,10700.0
2014-10-14 13:00:00,100.31,100.5,100.18,100.18,3700.0,95.849,96.0306,95.7248,95.7248,3700.0
2014-10-14 13:30:00,100.2,100.48,100.0,100.24,4600.0,95.7439,96.0114,95.5528,95.7821,4600.0
2014-10-14 14:00:00,100.3,100.53,100.03,100.11,11100.0,95.8394,96.0592,95.5815,95.6579,11100.0
2014-10-14 14:30:00,100.22,100.38,99.82,99.83,15500.0,95.763,95.9159,95.3808,95.3904,15500.0
2014-10-14 15:00:00,99.94,100.17,99.46,99.8,5800.0,95.4955,95.7152,95.0368,95.3617,5800.0
2014-10-14 15:30:00,99.68,100.06,99.61,99.81,16100.0,95.247,95.6101,95.1801,95.3712,16100.0
2014-10-15 09:30:00,99.35,99.53,98.41,99.12,3900.0,94.9317,95.1037,94.0335,94.7119,3900.0
2014-10-15 10:00:00,99.47,99.81,99.14,99.16,10600.0,95.0464,95.3712,94.731,94.7501,10600.0
2014-10-15 10:30:00,99.0,99.33,98.88,98.92,10700.0,94.5973,94.9126,94.4826,94.5208,10700.0
2014-10-15 11:00:00,98.99,99.18,98.6,98.8,15300.0,94.5877,94.7693,94.2151,94.4062,15300.0
2014-10-15 11:30:00,98.63,98.78,98.25,98.53,9700.0,94.2437,94.387,93.8806,94.1482,9700.0
2014-10-15 12:00:00,98.5,98.79,98.45,98.73,10800.0,94.1195,94.3966,94.0717,94.3393,10800.0
2014-10-15 12:30:00,98.73,99.06,98.7,98.87,9700.0,94.3393,94.6546,94.3106,94.473,9700.0
2014-10-15 13:00:00,98.84,99.17,98.36,98.36,9000.0,94.4444,94.7597,93.9857,93.9857,9000.0
2014-10-15 13:30:00,98.38,98.51,98.14,98.35,31600.0,94.0048,94.1291,93.7755,93.9762,31600.0
2014-10-15 14:00:00,98.37,98.4,97.86,98.4,31400.0,93.9953,94.0239,93.508,94.0239,31400.0
2014-10-15 14:30:00,98.35,98.57,98.11,98.12,14100.0,93.9762,94.1864,93.7468,93.7564,14100.0
2014-10-15 15:00:00,98.2,98.82,98.08,98.82,21700.0,93.8328,94.4253,93.7182,94.4253,21700.0
2014-10-15 15:30:00,98.98,99.38,98.64,99.05,46200.0,94.5782,94.9604,94.2533,94.645,46200.0
2014-10-16 09:30:00,97.94,98.84,97.94,98.5,8500.0,93.5844,94.4444,93.5844,94.1195,8500.0
2014-10-16 10:00:00,98.7,98.85,97.85,98.59,10200.0,94.3106,94.4539,93.4984,94.2055,10200.0
2014-10-16 10:30:00,98.31,98.66,98.27,98.32,9800.0,93.9379,94.2724,93.8997,93.9475,9800.0
2014-10-16 11:00:00,98.3,98.74,98.27,98.35,9500.0,93.9284,94.3488,93.8997,93.9762,9500.0
2014-10-16 11:30:00,98.44,98.5,98.18,98.37,4900.0,94.0622,94.1195,93.8137,93.9953,4900.0
2014-10-16 12:00:00,98.36,98.68,98.23,98.49,4600.0,93.9857,94.2915,93.8615,94.1099,4600.0
2014-10-16 12:30:00,98.4,98.74,98.4,98.51,8400.0,94.0239,94.3488,94.0239,94.1291,8400.0
2014-10-16 13:00:00,98.48,99.04,98.46,98.72,8900.0,94.1004,94.6355,94.0813,94.3297,8900.0
2014-10-16 13:30:00,98.71,98.89,98.47,98.47,8100.0,94.3202,94.4922,94.0908,94.0908,8100.0
2014-10-16 14:00:00,98.6,98.85,98.6,98.67,7700.0,94.2151,94.4539,94.2151,94.2819,7700.0
2014-10-16 14:30:00,98.68,98.71,98.46,98.56,6000.0,94.2915,94.3202,94.0813,94.1768,6000.0
2014-10-16 15:00:00,98.59,99.04,98.44,99.04,9000.0,94.2055,94.6355,94.0622,94.6355,9000.0
2014-10-16 15:30:00,99.16,99.16,98.23,98.25,36000.0,94.7501,94.7501,93.8615,93.8806,36000.0
2014-10-17 09:30:00,99.71,99.71,98.51,98.94,13900.0,95.2757,95.2757,94.1291,94.5399,13900.0
2014-10-17 10:00:00,98.99,99.79,98.88,99.74,20000.0,94.5877,95.3521,94.4826,95.3044,20000.0
2014-10-17 10:30:00,99.65,99.9,99.05,99.35,13300.0,95.2184,95.4572,94.645,94.9317,13300.0
2014-10-17 11:00:00,99.31,99.37,99.2,99.21,5000.0,94.8935,94.9508,94.7884,94.7979,5000.0
2014-10-17 11:30:00,99.25,99.37,99.21,99.23,21200.0,94.8361,94.9508,94.7979,94.817,21200.0
2014-10-17 12:00:00,99.19,99.32,98.97,98.97,14300.0,94.7788,94.903,94.5686,94.5686,14300.0
2014-10-17 12:30:00,99.06,99.24,99.01,99.2,3500.0,94.6546,94.8266,94.6068,94.7884,3500.0
2014-10-17 13:00:00,99.19,99.26,98.95,99.01,3400.0,94.7788,94.8457,94.5495,94.6068,3400.0
2014-10-17 13:30:00,99.06,99.18,98.76,98.77,4800.0,94.6546,94.7693,94.3679,94.3775,4800.0
2014-10-17 14:00:00,98.92,99.03,98.72,99.03,8200.0,94.5208,94.6259,94.3297,94.6259,8200.0
2014-10-17 14:30:00,99.14,99.15,98.9,99.02,3800.0,94.731,94.7406,94.5017,94.6164,3800.0
2014-10-17 15:00:00,98.96,99.15,98.88,99.0,6500.0,94.559,94.7406,94.4826,94.5973,6500.0
2014-10-17 15:30:00,99.06,99.2,99.02,99.04,34100.0,94.6546,94.7884,94.6164,94.6355,34100.0
2014-10-20 09:30:00,99.1,99.5,98.44,98.82,13500.0,94.6928,95.075,94.0622,94.4253,13500.0
2014-10-20 10:00:00,99.03,99.37,98.72,99.27,14200.0,94.6259,94.9508,94.3297,94.8553,14200.0
2014-10-20 10:30:00,99.23,99.5,99.13,99.34,8900.0,94.817,95.075,94.7215,94.9221,8900.0
2014-10-20 11:00:00,99.26,99.67,99.26,99.56,9000.0,94.8457,95.2375,94.8457,95.1324,9000.0
2014-10-20 11:30:00,99.55,99.61,99.1,99.1,11300.0,95.1228,95.1801,94.6928,94.6928,11300.0
2014-10-20 12:00:00,99.07,99.16,98.61,98.75,9300.0,94.6641,94.7501,94.2246,94.3584,9300.0
2014-10-20 12:30:00,98.64,99.21,98.64,98.89,20500.0,94.2533,94.7979,94.2533,94.4922,20500.0
2014-10-20 13:00:00,98.82,99.07,98.82,99.06,9400.0,94.4253,94.6641,94.4253,94.6546,9400.0
2014-10-20 13:30:00,99.06,99.12,99.0,99.04,5900.0,94.6546,94.7119,94.5973,94.6355,5900.0
2014-10-20 14:00:00,99.03,99.03,98.9,99.0,11300.0,94.6259,94.6259,94.5017,94.5973,11300.0
2014-10-20 14:30:00,98.95,99.16,98.95,99.06,15700.0,94.5495,94.7501,94.5495,94.6546,15700.0
2014-10-20 15:00:00,99.02,99.24,99.02,99.09,14600.0,94.6164,94.8266,94.6164,94.6833,14600.0
2014-10-20 15:30:00,99.09,99.47,99.09,99.45,34400.0,94.6833,95.0464,94.6833,95.0272,34400.0
2014-10-21 09:30:00,99.83,100.8,99.83,100.31,4200.0,95.3904,96.3172,95.3904,95.849,4200.0
2014-10-21 10:00:00,100.42,100.74,100.08,100.31,21200.0,95.9541,96.2599,95.6292,95.849,21200.0
2014-10-21 10:30:00,100.5,101.54,100.17,101.48,9800.0,96.0306,97.0243,95.7152,96.967,9800.0
2014-10-21 11:00:00,101.39,101.85,101.37,101.8,4300.0,96.881,97.3205,96.8619,97.2727,4300.0
2014-10-21 11:30:00,101.85,102.07,101.81,101.85,7600.0,97.3205,97.5307,97.2823,97.3205,7600.0
2014-10-21 12:00:00,101.98,102.26,101.85,102.26,2500.0,97.4447,97.7123,97.3205,97.7123,2500.0
2014-10-21 12:30:00,102.26,102.26,102.12,102.2,1400.0,97.7123,97.7123,97.5785,97.655,1400.0
2014-10-21 13:00:00,102.23,102.28,102.08,102.15,4300.0,97.6836,97.7314,97.5403,97.6072,4300.0
2014-10-21 13:30:00,102.19,102.68,101.98,102.33,11900.0,97.6454,98.1136,97.4447,97.7792,11900.0
2014-10-21 14:00:00,102.35,102.44,101.65,101.88,17500.0,97.7983,97.8843,97.1294,97.3492,17500.0
2014-10-21 14:30:00,101.9,102.17,101.62,101.72,9900.0,97.3683,97.6263,97.1007,97.1963,9900.0
2014-10-21 15:00:00,101.84,102.26,101.73,102.2,5600.0,97.311,97.7123,97.2059,97.655,5600.0
2014-10-21 15:30:00,102.25,102.36,101.59,101.85,25200.0,97.7027,97.8078,97.0721,97.3205,25200.0
2014-10-22 09:30:00,102.17,102.4,101.43,102.02,4800.0,97.6263,97.8461,96.9192,97.483,4800.0
2014-10-22 10:00:00,102.1,102.3,101.91,102.3,12800.0,97.5594,97.7505,97.3778,97.7505,12800.0
2014-10-22 10:30:00,102.32,102.63,102.24,102.45,5400.0,97.7696,98.0658,97.6932,97.8938,5400.0
2014-10-22 11:00:00,102.66,102.66,102.37,102.46,6200.0,98.0945,98.0945,97.8174,97.9034,6200.0
2014-10-22 11:30:00,102.45,102.67,102.29,102.53,5300.0,97.8938,98.104,97.7409,97.9703,5300.0
2014-10-22 12:00:00,102.33,102.68,102.02,102.06,4100.0,97.7792,98.1136,97.483,97.5212,4100.0
2014-10-22 12:30:00,102.07,102.07,101.62,101.75,5000.0,97.5307,97.5307,97.1007,97.225,5000.0
2014-10-22 13:00:00,102.05,102.07,101.8,101.81,2300.0,97.5116,97.5307,97.2727,97.2823,2300.0
2014-10-22 13:30:00,101.86,101.93,101.64,101.65,3100.0,97.3301,97.397,97.1199,97.1294,3100.0
2014-10-22 14:00:00,101.57,101.66,101.18,101.34,3700.0,97.053,97.139,96.6803,96.8332,3700.0
2014-10-22 14:30:00,101.25,101.52,101.2,101.52,4800.0,96.7472,97.0052,96.6994,97.0052,4800.0
2014-10-22 15:00:00,101.49,101.8,101.38,101.4,4900.0,96.9765,97.2727,96.8714,96.8905,4900.0
2014-10-22 15:30:00,101.37,101.4,100.91,101.07,21200.0,96.8619,96.8905,96.4223,96.5752,21200.0
2014-10-23 09:30:00,101.8,102.24,101.17,102.24,2000.0,97.2727,97.6932,96.6708,97.6932,2000.0
2014-10-23 10:00:00,102.22,102.54,101.96,102.27,9400.0,97.6741,97.9798,97.4256,97.7218,9400.0
2014-10-23 10:30:00,102.36,102.42,102.22,102.23,8300.0,97.8078,97.8652,97.6741,97.6836,8300.0
2014-10-23 11:00:00,102.31,103.16,102.29,102.71,13500.0,97.7601,98.5723,97.7409,98.1423,13500.0
2014-10-23 11:30:00,102.91,103.08,102.48,102.65,16200.0,98.3334,98.4958,97.9225,98.0849,16200.0
2014-10-23 12:00:00,102.65,102.73,102.4,102.63,9400.0,98.0849,98.1614,97.8461,98.0658,9400.0
2014-10-23 12:30:00,102.6,102.75,102.17,102.32,8400.0,98.0372,98.1805,97.6263,97.7696,8400.0
2014-10-23 13:00:00,102.32,102.68,102.32,102.64,4900.0,97.7696,98.1136,97.7696,98.0754,4900.0
2014-10-23 13:30:00,102.5,102.85,102.47,102.5,19400.0,97.9416,98.276,97.9129,97.9416,19400.0
2014-10-23 14:00:00,102.54,102.85,102.45,102.6,9200.0,97.9798,98.276,97.8938,98.0372,9200.0
2014-10-23 14:30:00,102.6,102.7,102.34,102.43,11900.0,98.0372,98.1327,97.7887,97.8747,11900.0
2014-10-23 15:00:00,102.49,102.49,102.2,102.3,5500.0,97.9321,97.9321,97.655,97.7505,5500.0
2014-10-23 15:30:00,102.41,102.69,102.13,102.31,17400.0,97.8556,98.1232,97.5881,97.7601,17400.0
2014-10-24 09:30:00,102.68,102.83,102.36,102.75,7500.0,98.1136,98.2569,97.8078,98.1805,7500.0
2014-10-24 10:00:00,102.52,102.79,102.21,102.7,19200.0,97.9607,98.2187,97.6645,98.1327,19200.0
2014-10-24 10:30:00,102.71,103.01,102.58,103.0,9000.0,98.1423,98.4289,98.0181,98.4194,9000.0
2014-10-24 11:00:00,102.76,103.24,102.7,102.95,6200.0,98.19,98.6487,98.1327,98.3716,6200.0
2014-10-24 11:30:00,102.9,103.08,102.65,102.98,5300.0,98.3238,98.4958,98.0849,98.4003,5300.0
2014-10-24 12:00:00,103.08,103.33,102.95,103.12,8600.0,98.4958,98.7347,98.3716,98.534,8600.0
2014-10-24 12:30:00,102.98,103.22,102.79,102.85,5500.0,98.4003,98.6296,98.2187,98.276,5500.0
2014-10-24 13:00:00,102.95,103.08,102.84,103.0,4900.0,98.3716,98.4958,98.2665,98.4194,4900.0
2014-10-24 13:30:00,103.0,103.37,102.89,103.07,10000.0,98.4194,98.7729,98.3143,98.4863,10000.0
2014-10-24 14:00:00,103.08,103.08,102.83,103.05,7300.0,98.4958,98.4958,98.2569,98.4672,7300.0
2014-10-24 14:30:00,102.94,103.32,102.84,103.1,4600.0,98.362,98.7251,98.2665,98.5149,4600.0
2014-10-24 15:00:00,103.24,103.29,103.11,103.22,5300.0,98.6487,98.6965,98.5245,98.6296,5300.0
2014-10-24 15:30:00,103.26,103.6,103.0,103.32,32200.0,98.6678,98.9927,98.4194,98.7251,32200.0
2014-10-27 09:30:00,102.83,103.46,101.89,101.89,9500.0,98.2569,98.8589,97.3587,97.3587,9500.0
2014-10-27 10:00:00,101.97,102.84,101.91,102.84,9500.0,97.4352,98.2665,97.3778,98.2665,9500.0
2014-10-27 10:30:00,102.8,103.15,102.58,103.15,5800.0,98.2283,98.5627,98.0181,98.5627,5800.0
2014-10-27 11:00:00,103.1,103.81,103.1,103.2,9000.0,98.5149,99.1934,98.5149,98.6105,9000.0
2014-10-27 11:30:00,103.31,103.39,102.97,102.97,5100.0,98.7156,98.792,98.3907,98.3907,5100.0
2014-10-27 12:00:00,103.04,103.25,102.95,103.25,1800.0,98.4576,98.6583,98.3716,98.6583,1800.0
2014-10-27 12:30:00,103.23,103.63,103.12,103.51,1700.0,98.6391,99.0214,98.534,98.9067,1700.0
2014-10-27 13:00:00,103.48,103.64,103.47,103.61,2800.0,98.878,99.0309,98.8685,99.0022,2800.0
2014-10-27 13:30:00,103.47,103.47,103.23,103.45,2000.0,98.8685,98.8685,98.6391,98.8494,2000.0
2014-10-27 14:00:00,103.3,103.43,103.3,103.32,1100.0,98.706,98.8303,98.706,98.7251,1100.0
2014-10-27 14:30:00,103.31,103.45,103.24,103.24,2900.0,98.7156,98.8494,98.6487,98.6487,2900.0
2014-10-27 15:00:00,103.32,103.38,103.23,103.35,2600.0,98.7251,98.7825,98.6391,98.7538,2600.0
2014-10-27 15:30:00,103.31,103.65,103.06,103.48,24900.0,98.7156,99.0405,98.4767,98.878,24900.0
2014-10-28 09:30:00,103.92,104.14,102.89,103.58,9100.0,99.2985,99.5087,98.3143,98.9736,9100.0
2014-10-28 10:00:00,103.71,104.04,103.51,103.61,38700.0,99.0978,99.4131,98.9067,99.0022,38700.0
2014-10-28 10:30:00,103.5,103.71,103.47,103.7,11600.0,98.8971,99.0978,98.8685,99.0882,11600.0
2014-10-28 11:00:00,103.76,104.0,103.55,103.76,9800.0,99.1456,99.3749,98.9449,99.1456,9800.0
2014-10-28 11:30:00,103.88,103.96,103.7,103.96,10300.0,99.2602,99.3367,99.0882,99.3367,10300.0
2014-10-28 12:00:00,103.98,104.08,103.93,104.08,2500.0,99.3558,99.4513,99.308,99.4513,2500.0
2014-10-28 12:30:00,103.99,104.12,103.78,103.9,6400.0,99.3653,99.4896,99.1647,99.2793,6400.0
2014-10-28 13:00:00,103.89,104.13,103.85,103.99,6200.0,99.2698,99.4991,99.2316,99.3653,6200.0
2014-10-28 13:30:00,103.99,104.62,103.9,104.45,22600.0,99.3653,99.9673,99.2793,99.8049,22600.0
2014-10-28 14:00:00,104.49,104.65,104.36,104.6,3200.0,99.8431,99.996,99.7189,99.9482,3200.0
2014-10-28 14:30:00,104.69,104.77,104.2,104.49,6800.0,100.0342,100.1107,99.566,99.8431,6800.0
2014-10-28 15:00:00,104.65,104.66,104.18,104.4,11400.0,99.996,100.0056,99.5469,99.7571,11400.0
2014-10-28 15:30:00,104.4,104.55,103.99,104.08,27600.0,99.7571,99.9004,99.3653,99.4513,27600.0
2014-10-29 09:30:00,104.24,105.0,103.51,104.12,13300.0,99.6042,100.3304,98.9067,99.4896,13300.0
2014-10-29 10:00:00,104.38,104.66,103.86,104.24,19100.0,99.738,100.0056,99.2411,99.6042,19100.0
2014-10-29 10:30:00,104.53,104.73,104.3,104.35,19600.0,99.8813,100.0724,99.6616,99.7093,19600.0
2014-10-29 11:00:00,104.4,104.72,104.32,104.72,3300.0,99.7571,100.0629,99.6807,100.0629,3300.0
2014-10-29 11:30:00,104.6,104.7,104.4,104.64,6500.0,99.9482,100.0438,99.7571,99.9864,6500.0
2014-10-29 12:00:00,104.47,105.17,104.47,104.95,16300.0,99.824,100.4929,99.824,100.2827,16300.0
2014-10-29 12:30:00,104.91,105.23,104.81,105.1,6300.0,100.2444,100.5502,100.1489,100.426,6300.0
2014-10-29 13:00:00,105.08,105.33,104.97,105.33,3000.0,100.4069,100.6458,100.3018,100.6458,3000.0
2014-10-29 13:30:00,105.24,105.24,104.3,104.37,27500.0,100.5598,100.5598,99.6616,99.7284,27500.0
2014-10-29 14:00:00,104.46,104.46,103.63,104.09,7600.0,99.8144,99.8144,99.0214,99.4609,7600.0
2014-10-29 14:30:00,104.23,104.5,104.09,104.42,6100.0,99.5947,99.8527,99.4609,99.7762,6100.0
2014-10-29 15:00:00,104.31,104.65,104.2,104.65,9400.0,99.6711,99.996,99.566,99.996,9400.0
2014-10-29 15:30:00,104.65,105.16,104.34,104.57,21500.0,99.996,100.4833,99.6998,99.9196,21500.0
2014-10-30 09:30:00,104.29,104.71,103.6,104.55,5800.0,99.652,100.0533,98.9927,99.9004,5800.0
2014-10-30 10:00:00,104.55,104.55,103.83,104.28,6700.0,99.9004,99.9004,99.2125,99.6424,6700.0
2014-10-30 10:30:00,104.37,104.51,104.0,104.51,16900.0,99.7284,99.8622,99.3749,99.8622,16900.0
2014-10-30 11:00:00,104.5,104.98,104.47,104.75,7700.0,99.8527,100.3113,99.824,100.0915,7700.0
2014-10-30 11:30:00,104.81,105.3,104.35,105.28,62100.0,100.1489,100.6171,99.7093,100.598,62100.0
2014-10-30 12:00:00,105.17,105.72,105.1,105.51,13800.0,100.4929,101.0184,100.426,100.8177,13800.0
2014-10-30 12:30:00,105.69,106.04,105.61,105.75,22900.0,100.9897,101.3242,100.9133,101.0471,22900.0
2014-10-30 13:00:00,105.68,105.83,105.44,105.44,9100.0,100.9802,101.1235,100.7509,100.7509,9100.0
2014-10-30 13:30:00,105.5,105.86,105.0,105.84,10800.0,100.8082,101.1522,100.3304,101.1331,10800.0
2014-10-30 14:00:00,105.85,106.2,105.8,105.92,22900.0,101.1426,101.4771,101.0949,101.2095,22900.0
2014-10-30 14:30:00,105.92,106.03,104.98,105.1,18800.0,101.2095,101.3146,100.3113,100.426,18800.0
2014-10-30 15:00:00,105.14,105.51,105.11,105.4,27600.0,100.4642,100.8177,100.4355,100.7126,27600.0
2014-10-30 15:30:00,105.48,106.33,105.45,106.09,40600.0,100.7891,101.6013,100.7604,101.372,40600.0
2014-10-31 09:30:00,107.77,107.77,102.59,103.14,16100.0,102.9772,102.9772,98.0276,98.5531,16100.0
2014-10-31 10:00:00,103.11,103.82,101.2,103.82,55700.0,98.5245,99.2029,96.6994,99.2029,55700.0
2014-10-31 10:30:00,103.75,103.85,102.76,103.0,36100.0,99.136,99.2316,98.19,98.4194,36100.0
2014-10-31 11:00:00,102.99,103.16,102.79,102.98,23500.0,98.4098,98.5723,98.2187,98.4003,23500.0
2014-10-31 11:30:00,103.11,103.4,102.95,103.24,25600.0,98.5245,98.8016,98.3716,98.6487,25600.0
2014-10-31 12:00:00,103.15,103.36,103.08,103.23,19200.0,98.5627,98.7634,98.4958,98.6391,19200.0
2014-10-31 12:30:00,103.23,103.4,103.09,103.33,19800.0,98.6391,98.8016,98.5054,98.7347,19800.0
2014-10-31 13:00:00,103.42,103.5,102.72,102.92,13600.0,98.8207,98.8971,98.1518,98.3429,13600.0
2014-10-31 13:30:00,103.08,103.09,101.99,102.33,16600.0,98.4958,98.5054,97.4543,97.7792,16600.0
2014-10-31 14:00:00,102.35,102.81,102.27,102.71,22100.0,97.7983,98.2378,97.7218,98.1423,22100.0
2014-10-31 14:30:00,102.62,102.85,102.35,102.59,34500.0,98.0563,98.276,97.7983,98.0276,34500.0
2014-10-31 15:00:00,102.73,103.13,102.59,102.92,38000.0,98.1614,98.5436,98.0276,98.3429,38000.0
2014-10-31 15:30:00,102.95,103.66,102.62,103.28,43000.0,98.3716,99.05,98.0563,98.6869,43000.0
2014-11-03 09:30:00,103.31,104.48,103.31,104.41,11100.0,98.7156,99.8336,98.7156,99.7667,11100.0
2014-11-03 10:00:00,104.16,104.93,103.93,104.53,29600.0,99.5278,100.2635,99.308,99.8813,29600.0
2014-11-03 10:30:00,104.54,104.96,104.39,104.53,46100.0,99.8909,100.2922,99.7476,99.8813,46100.0
2014-11-03 11:00:00,104.51,104.55,104.42,104.55,15800.0,99.8622,99.9004,99.7762,99.9004,15800.0
2014-11-03 11:30:00,104.49,104.75,104.4,104.54,13600.0,99.8431,100.0915,99.7571,99.8909,13600.0
2014-11-03 12:00:00,104.59,104.6,104.4,104.59,12100.0,99.9387,99.9482,99.7571,99.9387,12100.0
2014-11-03 12:30:00,104.6,104.6,104.54,104.57,9600.0,99.9482,99.9482,99.8909,99.9196,9600.0
2014-11-03 13:00:00,104.57,104.6,104.51,104.52,8400.0,99.9196,99.9482,99.8622,99.8718,8400.0
2014-11-03 13:30:00,104.52,104.96,104.26,104.86,58900.0,99.8718,100.2922,99.6233,100.1967,58900.0
2014-11-03 14:00:00,104.79,104.81,104.63,104.66,17000.0,100.1298,100.1489,99.9769,100.0056,17000.0
2014-11-03 14:30:00,104.6,104.66,104.35,104.52,19000.0,99.9482,100.0056,99.7093,99.8718,19000.0
2014-11-03 15:00:00,104.48,104.68,104.26,104.63,30900.0,99.8336,100.0247,99.6233,99.9769,30900.0
2014-11-03 15:30:00,104.58,104.91,104.29,104.7,62600.0,99.9291,100.2444,99.652,100.0438,62600.0
2014-11-04 09:30:00,104.3,106.19,103.54,106.19,74300.0,99.6616,101.4675,98.9354,101.4675,74300.0
2014-11-04 10:00:00,106.0,106.02,104.24,104.24,19100.0,101.286,101.3051,99.6042,99.6042,19100.0
2014-11-04 10:30:00,104.24,104.57,104.01,104.56,6900.0,99.6042,99.9196,99.3845,99.91,6900.0
2014-11-04 11:00:00,104.35,104.63,104.19,104.24,10500.0,99.7093,99.9769,99.5565,99.6042,10500.0
2014-11-04 11:30:00,104.3,104.3,103.16,103.5,9800.0,99.6616,99.6616,98.5723,98.8971,9800.0
2014-11-04 12:00:00,103.62,104.29,103.62,104.29,12800.0,99.0118,99.652,99.0118,99.652,12800.0
2014-11-04 12:30:00,104.29,104.69,104.23,104.67,4800.0,99.652,100.0342,99.5947,100.0151,4800.0
2014-11-04 13:00:00,104.68,104.69,104.26,104.26,7400.0,100.0247,100.0342,99.6233,99.6233,7400.0
2014-11-04 13:30:00,104.25,104.43,104.08,104.43,13400.0,99.6138,99.7858,99.4513,99.7858,13400.0
2014-11-04 14:00:00,104.36,104.6,104.36,104.51,11200.0,99.7189,99.9482,99.7189,99.8622,11200.0
2014-11-04 14:30:00,104.51,104.83,104.43,104.83,10000.0,99.8622,100.168,99.7858,100.168,10000.0
2014-11-04 15:00:00,104.92,105.19,104.86,105.04,5600.0,100.254,100.512,100.1967,100.3687,5600.0
2014-11-04 15:30:00,105.12,105.45,105.0,105.33,21800.0,100.4451,100.7604,100.3304,100.6458,21800.0
2014-11-05 09:30:00,106.27,106.38,105.61,105.77,7000.0,101.544,101.6491,100.9133,101.0662,7000.0
2014-11-05 10:00:00,105.76,106.2,105.61,105.91,9000.0,101.0566,101.4771,100.9133,101.2,9000.0
2014-11-05 10:30:00,105.85,105.85,105.3,105.46,6900.0,101.1426,101.1426,100.6171,100.77,6900.0
2014-11-05 11:00:00,105.41,106.16,105.4,105.91,17700.0,100.7222,101.4388,100.7126,101.2,17700.0
2014-11-05 11:30:00,105.97,106.12,105.7,106.04,6900.0,101.2573,101.4006,100.9993,101.3242,6900.0
2014-11-05 12:00:00,106.06,106.53,106.06,106.42,5100.0,101.3433,101.7924,101.3433,101.6873,5100.0
2014-11-05 12:30:00,106.42,106.43,106.24,106.31,5800.0,101.6873,101.6968,101.5153,101.5822,5800.0
2014-11-05 13:00:00,106.28,106.3,105.87,105.87,4200.0,101.5535,101.5726,101.1617,101.1617,4200.0
2014-11-05 13:30:00,105.9,105.94,105.55,105.82,2800.0,101.1904,101.2286,100.856,101.114,2800.0
2014-11-05 14:00:00,105.57,106.13,105.56,106.13,3600.0,100.8751,101.4102,100.8655,101.4102,3600.0
2014-11-05 14:30:00,106.19,106.19,105.72,105.89,9800.0,101.4675,101.4675,101.0184,101.1808,9800.0
2014-11-05 15:00:00,105.88,105.88,105.46,105.52,5000.0,101.1713,101.1713,100.77,100.8273,5000.0
2014-11-05 15:30:00,105.46,106.43,105.4,106.35,40100.0,100.77,101.6968,100.7126,101.6204,40100.0
2014-11-06 09:30:00,106.49,107.05,106.34,106.93,12400.0,101.7542,102.2893,101.6108,102.1746,12400.0
2014-11-06 10:00:00,107.02,107.27,106.49,106.49,4600.0,102.2606,102.4995,101.7542,101.7542,4600.0
2014-11-06 10:30:00,106.59,106.83,106.18,106.48,7700.0,101.8497,102.079,101.458,101.7446,7700.0
2014-11-06 11:00:00,106.57,106.69,106.57,106.68,18600.0,101.8306,101.9453,101.8306,101.9357,18600.0
2014-11-06 11:30:00,106.65,106.68,106.49,106.67,6300.0,101.9071,101.9357,101.7542,101.9262,6300.0
2014-11-06 12:00:00,106.55,107.35,106.54,107.0,46800.0,101.8115,102.5759,101.8019,102.2415,46800.0
2014-11-06 12:30:00,106.87,107.98,106.87,107.31,15200.0,102.1173,103.1779,102.1173,102.5377,15200.0
2014-11-06 13:00:00,107.37,107.47,107.27,107.35,11600.0,102.595,102.6906,102.4995,102.5759,11600.0
2014-11-06 13:30:00,107.35,107.47,107.27,107.28,3900.0,102.5759,102.6906,102.4995,102.509,3900.0
2014-11-06 14:00:00,107.28,107.37,107.16,107.31,3300.0,102.509,102.595,102.3944,102.5377,3300.0
2014-11-06 14:30:00,107.31,107.36,107.17,107.17,5300.0,102.5377,102.5855,102.4039,102.4039,5300.0
2014-11-06 15:00:00,107.31,107.36,107.12,107.15,19000.0,102.5377,102.5855,102.3561,102.3848,19000.0
2014-11-06 15:30:00,107.19,107.4,106.52,107.26,38500.0,102.423,102.6237,101.7828,102.4899,38500.0
2014-11-07 09:30:00,107.21,107.21,106.03,106.03,2800.0,102.4421,102.4421,101.3146,101.3146,2800.0
2014-11-07 10:00:00,106.14,106.3,105.67,105.7,6200.0,101.4197,101.5726,100.9706,100.9993,6200.0
2014-11-07 10:30:00,105.7,106.97,105.65,106.93,11900.0,100.9993,102.2128,100.9515,102.1746,11900.0
2014-11-07 11:00:00,106.97,107.14,106.86,107.11,10200.0,102.2128,102.3753,102.1077,102.3466,10200.0
2014-11-07 11:30:00,107.15,107.15,106.73,106.91,8300.0,102.3848,102.3848,101.9835,102.1555,8300.0
2014-11-07 12:00:00,106.92,107.52,106.78,107.45,19800.0,102.165,102.7384,102.0313,102.6715,19800.0
2014-11-07 12:30:00,107.42,107.52,107.13,107.18,4200.0,102.6428,102.7384,102.3657,102.4135,4200.0
2014-11-07 13:00:00,106.94,107.1,106.85,107.0,4100.0,102.1842,102.337,102.0982,102.2415,4100.0
2014-11-07 13:30:00,106.82,106.97,106.54,106.6,4600.0,102.0695,102.2128,101.8019,101.8593,4600.0
2014-11-07 14:00:00,106.55,106.7,106.3,106.3,5300.0,101.8115,101.9548,101.5726,101.5726,5300.0
2014-11-07 14:30:00,106.43,106.43,106.19,106.38,8800.0,101.6968,101.6968,101.4675,101.6491,8800.0
2014-11-07 15:00:00,106.35,106.48,106.26,106.41,5500.0,101.6204,101.7446,101.5344,101.6777,5500.0
2014-11-07 15:30:00,106.4,106.97,106.36,106.97,23900.0,101.6682,102.2128,101.6299,102.2128,23900.0
2014-11-10 09:30:00,106.4,107.33,106.4,107.15,15000.0,101.6682,102.5568,101.6682,102.3848,15000.0
2014-11-10 10:00:00,107.15,107.46,107.04,107.1,8100.0,102.3848,102.681,102.2797,102.337,8100.0
2014-11-10 10:30:00,107.11,107.65,107.0,107.47,23900.0,102.3466,102.8626,102.2415,102.6906,23900.0
2014-11-10 11:00:00,107.32,107.83,107.26,107.83,3300.0,102.5473,103.0346,102.4899,103.0346,3300.0
2014-11-10 11:30:00,107.69,107.79,107.55,107.65,3200.0,102.9008,102.9964,102.767,102.8626,3200.0
2014-11-10 12:00:00,107.66,107.91,107.62,107.91,7300.0,102.8721,103.111,102.8339,103.111,7300.0
2014-11-10 12:30:00,107.9,108.21,107.78,108.07,16500.0,103.1015,103.3977,102.9868,103.2639,16500.0
2014-11-10 13:00:00,108.06,108.15,107.87,107.87,5100.0,103.2543,103.3403,103.0728,103.0728,5100.0
2014-11-10 13:30:00,108.02,108.14,107.85,108.0,13700.0,103.2161,103.3308,103.0537,103.197,13700.0
2014-11-10 14:00:00,107.96,108.1,107.96,108.06,7700.0,103.1588,103.2926,103.1588,103.2543,7700.0
2014-11-10 14:30:00,108.08,108.32,107.81,108.29,21100.0,103.2735,103.5028,103.0155,103.4741,21100.0
2014-11-10 15:00:00,108.32,108.47,108.07,108.09,10800.0,103.5028,103.6461,103.2639,103.283,10800.0
2014-11-10 15:30:00,107.98,108.3,107.9,108.28,15000.0,103.1779,103.4837,103.1015,103.4646,15000.0
2014-11-11 09:30:00,108.49,108.86,108.2,108.2,6600.0,103.6652,104.0188,103.3881,103.3881,6600.0
2014-11-11 10:00:00,108.2,108.99,108.2,108.77,15200.0,103.3881,104.143,103.3881,103.9328,15200.0
2014-11-11 10:30:00,108.83,108.96,108.66,108.96,2800.0,103.9901,104.1143,103.8277,104.1143,2800.0
2014-11-11 11:00:00,108.83,108.93,108.53,108.53,10300.0,103.9901,104.0857,103.7034,103.7034,10300.0
2014-11-11 11:30:00,108.61,108.64,108.46,108.53,2800.0,103.7799,103.8086,103.6366,103.7034,2800.0
2014-11-11 12:00:00,108.53,108.53,108.38,108.52,4800.0,103.7034,103.7034,103.5601,103.6939,4800.0
2014-11-11 12:30:00,108.41,108.55,108.12,108.28,5300.0,103.5888,103.7226,103.3117,103.4646,5300.0
2014-11-11 13:00:00,108.17,108.73,107.98,108.6,25900.0,103.3595,103.8945,103.1779,103.7703,25900.0
2014-11-11 13:30:00,108.54,108.54,108.26,108.38,20200.0,103.713,103.713,103.4455,103.5601,20200.0
2014-11-11 14:00:00,108.47,109.02,108.26,108.95,31100.0,103.6461,104.1717,103.4455,104.1048,31100.0
2014-11-11 14:30:00,108.95,109.19,108.36,108.9,51400.0,104.1048,104.3341,103.541,104.057,51400.0
2014-11-11 15:00:00,108.78,109.06,107.98,108.08,96900.0,103.9423,104.2099,103.1779,103.2735,96900.0
2014-11-11 15:30:00,108.08,109.2,107.89,108.74,54900.0,103.2735,104.3436,103.0919,103.9041,54900.0
2014-11-12 09:30:00,108.86,109.25,108.2,108.77,30900.0,104.0188,104.3914,103.3881,103.9328,30900.0
2014-11-12 10:00:00,108.78,109.19,108.4,108.99,30700.0,103.9423,104.3341,103.5792,104.143,30700.0
2014-11-12 10:30:00,109.0,109.09,108.8,109.09,4900.0,104.1525,104.2385,103.9614,104.2385,4900.0
2014-11-12 11:00:00,109.11,109.49,108.96,109.41,13300.0,104.2576,104.6208,104.1143,104.5443,13300.0
2014-11-12 11:30:00,109.31,109.64,109.27,109.48,6700.0,104.4488,104.7641,104.4105,104.6112,6700.0
2014-11-12 12:00:00,109.38,109.56,109.3,109.46,5500.0,104.5156,104.6876,104.4392,104.5921,5500.0
2014-11-12 12:30:00,109.5,109.62,109.12,109.46,51800.0,104.6303,104.745,104.2672,104.5921,51800.0
2014-11-12 13:00:00,109.24,109.65,108.57,108.95,24200.0,104.3819,104.7736,103.7417,104.1048,24200.0
2014-11-12 13:30:00,108.85,109.66,108.85,109.66,9400.0,104.0092,104.7832,104.0092,104.7832,9400.0
2014-11-12 14:00:00,109.59,109.75,109.41,109.73,4200.0,104.7163,104.8692,104.5443,104.8501,4200.0
2014-11-12 14:30:00,109.74,109.74,109.4,109.54,11700.0,104.8596,104.8596,104.5348,104.6685,11700.0
2014-11-12 15:00:00,109.51,109.75,109.51,109.75,4300.0,104.6399,104.8692,104.6399,104.8692,4300.0
2014-11-12 15:30:00,109.8,110.16,109.73,109.99,48700.0,104.917,105.261,104.8501,105.0985,48700.0
2014-11-13 09:30:00,110.0,111.22,109.61,109.97,18600.0,105.3224,106.4905,104.949,105.2937,18600.0
2014-11-13 10:00:00,109.64,110.15,109.64,109.9,2200.0,104.9777,105.466,104.9777,105.2267,2200.0
2014-11-13 10:30:00,110.0,110.06,109.84,109.96,6800.0,105.3224,105.3799,105.1692,105.2841,6800.0
2014-11-13 11:00:00,109.87,109.94,109.7,109.71,9500.0,105.1979,105.265,105.0352,105.0447,9500.0
2014-11-13 11:30:00,109.49,109.56,109.31,109.45,4300.0,104.8341,104.9011,104.6618,104.7958,4300.0
2014-11-13 12:00:00,109.22,109.45,109.05,109.26,3400.0,104.5756,104.7958,104.4128,104.6139,3400.0
2014-11-13 12:30:00,109.23,109.29,109.09,109.12,2900.0,104.5852,104.6426,104.4511,104.4798,2900.0
2014-11-13 13:00:00,109.22,109.22,108.83,108.83,2800.0,104.5756,104.5756,104.2022,104.2022,2800.0
2014-11-13 13:30:00,108.85,109.09,108.51,108.79,39000.0,104.2213,104.4511,103.8958,104.1639,39000.0
2014-11-13 14:00:00,108.84,108.84,108.12,108.17,21100.0,104.2117,104.2117,103.5224,103.5702,21100.0
2014-11-13 14:30:00,108.23,108.25,108.01,108.08,6100.0,103.6277,103.6468,103.417,103.4841,6100.0
2014-11-13 15:00:00,108.04,108.31,107.76,108.02,10600.0,103.4458,103.7043,103.1777,103.4266,10600.0
2014-11-13 15:30:00,108.03,108.12,107.65,107.95,31600.0,103.4362,103.5224,103.0723,103.3596,31600.0
2014-11-14 09:30:00,107.79,107.88,107.37,107.57,6000.0,103.2064,103.2926,102.8043,102.9957,6000.0
2014-11-14 10:00:00,107.53,107.79,107.34,107.51,4300.0,102.9574,103.2064,102.7755,102.9383,4300.0
2014-11-14 10:30:00,107.28,107.69,107.28,107.69,2600.0,102.7181,103.1106,102.7181,103.1106,2600.0
2014-11-14 11:00:00,107.74,107.79,107.57,107.69,4700.0,103.1585,103.2064,102.9957,103.1106,4700.0
2014-11-14 11:30:00,107.58,107.72,107.5,107.59,2500.0,103.0053,103.1394,102.9287,103.0149,2500.0
2014-11-14 12:00:00,107.58,107.7,107.48,107.56,3400.0,103.0053,103.1202,102.9096,102.9862,3400.0
2014-11-14 12:30:00,107.51,107.66,107.23,107.23,5400.0,102.9383,103.0819,102.6702,102.6702,5400.0
2014-11-14 13:00:00,107.29,107.49,107.12,107.15,24000.0,102.7277,102.9192,102.5649,102.5936,24000.0
2014-11-14 13:30:00,106.98,107.23,106.82,106.96,7900.0,102.4308,102.6702,102.2776,102.4117,7900.0
2014-11-14 14:00:00,106.9,107.04,106.68,106.68,2900.0,102.3542,102.4883,102.1436,102.1436,2900.0
2014-11-14 14:30:00,106.8,106.85,106.63,106.63,7900.0,102.2585,102.3064,102.0957,102.0957,7900.0
2014-11-14 15:00:00,106.64,106.79,106.41,106.61,6200.0,102.1053,102.2489,101.8851,102.0766,6200.0
2014-11-14 15:30:00,106.55,106.89,106.55,106.81,20100.0,102.0191,102.3447,102.0191,102.2681,20100.0
2014-11-17 09:30:00,106.84,107.61,106.84,107.23,3900.0,102.2968,103.034,102.2968,102.6702,3900.0
2014-11-17 10:00:00,107.29,107.35,106.88,106.89,5300.0,102.7277,102.7851,102.3351,102.3447,5300.0
2014-11-17 10:30:00,106.66,106.86,106.58,106.78,13200.0,102.1244,102.3159,102.0478,102.2393,13200.0
2014-11-17 11:00:00,106.84,107.05,106.74,106.88,6200.0,102.2968,102.4979,102.201,102.3351,6200.0
2014-11-17 11:30:00,106.86,107.07,106.81,107.05,1400.0,102.3159,102.517,102.2681,102.4979,1400.0
2014-11-17 12:00:00,107.09,107.22,106.88,107.2,5100.0,102.5362,102.6606,102.3351,102.6415,5100.0
2014-11-17 12:30:00,107.33,107.76,107.23,107.76,1800.0,102.766,103.1777,102.6702,103.1777,1800.0
2014-11-17 13:00:00,107.68,107.79,107.47,107.68,2500.0,103.1011,103.2064,102.9,103.1011,2500.0
2014-11-17 13:30:00,107.66,107.78,107.5,107.59,3700.0,103.0819,103.1968,102.9287,103.0149,3700.0
2014-11-17 14:00:00,107.69,107.69,107.44,107.44,3900.0,103.1106,103.1106,102.8713,102.8713,3900.0
2014-11-17 14:30:00,107.44,107.51,107.14,107.26,6300.0,102.8713,102.9383,102.584,102.6989,6300.0
2014-11-17 15:00:00,107.24,107.55,107.14,107.54,18300.0,102.6798,102.9766,102.584,102.967,18300.0
2014-11-17 15:30:00,107.55,107.69,107.4,107.54,15300.0,102.9766,103.1106,102.833,102.967,15300.0
2014-11-18 09:30:00,107.87,108.82,107.87,108.77,7400.0,103.283,104.1926,103.283,104.1447,7400.0
2014-11-18 10:00:00,108.86,108.86,108.23,108.46,15300.0,104.2309,104.2309,103.6277,103.8479,15300.0
2014-11-18 10:30:00,108.37,108.47,108.16,108.35,2900.0,103.7617,103.8575,103.5607,103.7426,2900.0
2014-11-18 11:00:00,108.32,108.37,108.17,108.19,1900.0,103.7139,103.7617,103.5702,103.5894,1900.0
2014-11-18 11:30:00,108.22,108.22,108.0,108.04,3100.0,103.6181,103.6181,103.4075,103.4458,3100.0
2014-11-18 12:00:00,107.93,108.09,107.87,108.0,3300.0,103.3404,103.4936,103.283,103.4075,3300.0
2014-11-18 12:30:00,108.01,108.02,107.69,107.69,5000.0,103.417,103.4266,103.1106,103.1106,5000.0
2014-11-18 13:00:00,107.72,107.81,107.5,107.56,1900.0,103.1394,103.2255,102.9287,102.9862,1900.0
2014-11-18 13:30:00,107.58,107.84,107.53,107.84,1500.0,103.0053,103.2543,102.9574,103.2543,1500.0
2014-11-18 14:00:00,107.86,107.91,107.76,107.79,1400.0,103.2734,103.3213,103.1777,103.2064,1400.0
2014-11-18 14:30:00,107.83,107.83,107.47,107.69,2000.0,103.2447,103.2447,102.9,103.1106,2000.0
2014-11-18 15:00:00,107.65,107.76,107.53,107.57,2900.0,103.0723,103.1777,102.9574,102.9957,2900.0
2014-11-18 15:30:00,107.53,107.59,107.29,107.38,22000.0,102.9574,103.0149,102.7277,102.8138,22000.0
2014-11-19 09:30:00,107.49,108.79,107.14,108.79,16100.0,102.9192,104.1639,102.584,104.1639,16100.0
2014-11-19 10:00:00,108.72,109.26,108.69,108.84,27000.0,104.0968,104.6139,104.0681,104.2117,27000.0
2014-11-19 10:30:00,108.97,109.0,107.95,108.11,15700.0,104.3362,104.3649,103.3596,103.5128,15700.0
2014-11-19 11:00:00,108.03,108.91,107.82,108.74,14500.0,103.4362,104.2788,103.2351,104.116,14500.0
2014-11-19 11:30:00,108.79,109.33,108.79,109.28,13200.0,104.1639,104.6809,104.1639,104.633,13200.0
2014-11-19 12:00:00,109.24,109.24,108.82,109.01,6700.0,104.5947,104.5947,104.1926,104.3745,6700.0
2014-11-19 12:30:00,109.11,109.11,108.8,109.09,3800.0,104.4703,104.4703,104.1734,104.4511,3800.0
2014-11-19 13:00:00,109.1,109.25,109.1,109.21,4100.0,104.4607,104.6043,104.4607,104.566,4100.0
2014-11-19 13:30:00,109.21,109.23,109.04,109.06,3500.0,104.566,104.5852,104.4032,104.4224,3500.0
2014-11-19 14:00:00,109.07,109.15,108.72,108.93,4600.0,104.432,104.5086,104.0968,104.2979,4600.0
2014-11-19 14:30:00,108.87,108.95,108.54,108.82,5900.0,104.2405,104.3171,103.9245,104.1926,5900.0
2014-11-19 15:00:00,108.87,108.89,108.58,108.58,8100.0,104.2405,104.2596,103.9628,103.9628,8100.0
2014-11-19 15:30:00,108.66,108.76,108.02,108.22,31000.0,104.0394,104.1351,103.4266,103.6181,31000.0
2014-11-20 09:30:00,108.06,108.07,107.0,107.29,5900.0,103.4649,103.4745,102.45,102.7277,5900.0
2014-11-20 10:00:00,107.29,107.65,107.2,107.6,6700.0,102.7277,103.0723,102.6415,103.0245,6700.0
2014-11-20 10:30:00,107.6,107.86,107.58,107.86,8800.0,103.0245,103.2734,103.0053,103.2734,8800.0
2014-11-20 11:00:00,107.91,108.46,107.91,107.98,2500.0,103.3213,103.8479,103.3213,103.3883,2500.0
2014-11-20 11:30:00,107.91,108.0,107.88,107.88,2700.0,103.3213,103.4075,103.2926,103.2926,2700.0
2014-11-20 12:00:00,107.99,108.15,107.85,108.15,1900.0,103.3979,103.5511,103.2638,103.5511,1900.0
2014-11-20 12:30:00,108.15,108.2,108.01,108.2,2000.0,103.5511,103.599,103.417,103.599,2000.0
2014-11-20 13:00:00,108.09,108.45,108.09,108.39,6200.0,103.4936,103.8383,103.4936,103.7809,6200.0
2014-11-20 13:30:00,108.46,108.5,108.35,108.49,1500.0,103.8479,103.8862,103.7426,103.8766,1500.0
2014-11-20 14:00:00,108.32,108.5,108.16,108.18,13300.0,103.7139,103.8862,103.5607,103.5798,13300.0
2014-11-20 14:30:00,108.15,108.15,107.88,107.88,1800.0,103.5511,103.5511,103.2926,103.2926,1800.0
2014-11-20 15:00:00,107.91,108.04,107.89,108.02,1200.0,103.3213,103.4458,103.3021,103.4266,1200.0
2014-11-20 15:30:00,108.0,108.4,107.99,108.39,12800.0,103.4075,103.7905,103.3979,103.7809,12800.0
2014-11-21 09:30:00,109.7,109.7,108.47,108.69,17500.0,105.0352,105.0352,103.8575,104.0681,17500.0
2014-11-21 10:00:00,108.86,108.87,108.35,108.45,3700.0,104.2309,104.2405,103.7426,103.8383,3700.0
2014-11-21 10:30:00,108.62,108.63,108.2,108.26,4100.0,104.0011,104.0107,103.599,103.6564,4100.0
2014-11-21 11:00:00,108.2,108.27,108.01,108.19,1400.0,103.599,103.666,103.417,103.5894,1400.0
2014-11-21 11:30:00,108.26,108.49,108.15,108.38,14400.0,103.6564,103.8766,103.5511,103.7713,14400.0
2014-11-21 12:00:00,108.38,108.42,108.23,108.29,5600.0,103.7713,103.8096,103.6277,103.6851,5600.0
2014-11-21 12:30:00,108.35,108.36,108.15,108.15,2700.0,103.7426,103.7522,103.5511,103.5511,2700.0
2014-11-21 13:00:00,108.14,108.15,107.78,107.78,2400.0,103.5415,103.5511,103.1968,103.1968,2400.0
2014-11-21 13:30:00,107.61,107.67,107.58,107.58,1000.0,103.034,103.0915,103.0053,103.0053,1000.0
2014-11-21 14:00:00,107.58,107.58,107.01,107.03,3700.0,103.0053,103.0053,102.4596,102.4787,3700.0
2014-11-21 14:30:00,107.15,107.4,106.98,107.22,16900.0,102.5936,102.833,102.4308,102.6606,16900.0
2014-11-21 15:00:00,107.22,107.27,107.22,107.25,4500.0,102.6606,102.7085,102.6606,102.6894,4500.0
2014-11-21 15:30:00,107.25,107.25,107.06,107.16,22800.0,102.6894,102.6894,102.5074,102.6032,22800.0
2014-11-24 09:30:00,107.2,107.56,107.05,107.54,3600.0,102.6415,102.9862,102.4979,102.967,3600.0
2014-11-24 10:00:00,107.32,108.09,107.23,107.92,9900.0,102.7564,103.4936,102.6702,103.3309,9900.0
2014-11-24 10:30:00,108.08,108.41,108.06,108.41,2500.0,103.4841,103.8,103.4649,103.8,2500.0
2014-11-24 11:00:00,108.44,108.62,107.82,108.02,7500.0,103.8288,104.0011,103.2351,103.4266,7500.0
2014-11-24 11:30:00,108.01,108.31,107.96,108.13,1700.0,103.417,103.7043,103.3692,103.5319,1700.0
2014-11-24 12:00:00,108.2,108.4,108.17,108.4,3100.0,103.599,103.7905,103.5702,103.7905,3100.0
2014-11-24 12:30:00,108.44,108.44,108.21,108.23,3400.0,103.8288,103.8288,103.6085,103.6277,3400.0
2014-11-24 13:00:00,108.23,108.28,108.16,108.28,3200.0,103.6277,103.6756,103.5607,103.6756,3200.0
2014-11-24 13:30:00,108.18,108.39,108.17,108.29,2100.0,103.5798,103.7809,103.5702,103.6851,2100.0
2014-11-24 14:00:00,108.36,108.38,108.26,108.26,2200.0,103.7522,103.7713,103.6564,103.6564,2200.0
2014-11-24 14:30:00,108.38,108.38,108.31,108.32,5000.0,103.7713,103.7713,103.7043,103.7139,5000.0
2014-11-24 15:00:00,108.32,108.35,108.21,108.24,3000.0,103.7139,103.7426,103.6085,103.6373,3000.0
2014-11-24 15:30:00,108.24,108.51,108.2,108.45,12300.0,103.6373,103.8958,103.599,103.8383,12300.0
2014-11-25 09:30:00,108.9,108.9,108.09,108.64,19400.0,104.2692,104.2692,103.4936,104.0202,19400.0
2014-11-25 10:00:00,108.44,108.63,107.12,108.11,7200.0,103.8288,104.0107,102.5649,103.5128,7200.0
2014-11-25 10:30:00,108.32,108.78,108.12,108.73,4500.0,103.7139,104.1543,103.5224,104.1064,4500.0
2014-11-25 11:00:00,108.71,108.83,108.64,108.82,2000.0,104.0873,104.2022,104.0202,104.1926,2000.0
2014-11-25 11:30:00,108.86,109.02,108.76,108.93,6200.0,104.2309,104.3841,104.1351,104.2979,6200.0
2014-11-25 12:00:00,108.91,109.14,108.91,109.14,2600.0,104.2788,104.499,104.2788,104.499,2600.0
2014-11-25 12:30:00,109.06,109.32,108.92,109.05,6000.0,104.4224,104.6713,104.2883,104.4128,6000.0
2014-11-25 13:00:00,109.1,109.28,109.0,109.26,3800.0,104.4607,104.633,104.3649,104.6139,3800.0
2014-11-25 13:30:00,109.26,109.46,109.13,109.45,7000.0,104.6139,104.8054,104.4894,104.7958,7000.0
2014-11-25 14:00:00,109.32,109.66,109.32,109.62,6500.0,104.6713,104.9969,104.6713,104.9586,6500.0
2014-11-25 14:30:00,109.7,109.7,109.27,109.27,5800.0,105.0352,105.0352,104.6235,104.6235,5800.0
2014-11-25 15:00:00,109.27,109.42,109.19,109.29,5400.0,104.6235,104.7671,104.5469,104.6426,5400.0
2014-11-25 15:30:00,109.38,109.38,109.09,109.23,16700.0,104.7288,104.7288,104.4511,104.5852,16700.0
2014-11-26 09:30:00,108.83,109.63,108.67,109.18,9000.0,104.2022,104.9682,104.049,104.5373,9000.0
2014-11-26 10:00:00,109.12,109.14,108.86,108.95,5000.0,104.4798,104.499,104.2309,104.3171,5000.0
2014-11-26 10:30:00,108.82,109.67,108.82,109.5,10100.0,104.1926,105.0064,104.1926,104.8437,10100.0
2014-11-26 11:00:00,109.46,109.55,109.31,109.31,1700.0,104.8054,104.8916,104.6618,104.6618,1700.0
2014-11-26 11:30:00,109.33,109.4,109.26,109.34,5400.0,104.6809,104.7479,104.6139,104.6905,5400.0
2014-11-26 12:00:00,109.28,109.42,109.19,109.35,5800.0,104.633,104.7671,104.5469,104.7001,5800.0
2014-11-26 12:30:00,109.35,109.68,109.27,109.63,10700.0,104.7001,105.016,104.6235,104.9682,10700.0
2014-11-26 13:00:00,109.64,109.78,109.5,109.5,1500.0,104.9777,105.1118,104.8437,104.8437,1500.0
2014-11-26 13:30:00,109.6,109.78,109.37,109.61,7700.0,104.9394,105.1118,104.7192,104.949,7700.0
2014-11-26 14:00:00,109.75,109.94,109.66,109.88,9500.0,105.083,105.265,104.9969,105.2075,9500.0
2014-11-26 14:30:00,109.9,109.9,109.65,109.81,3500.0,105.2267,105.2267,104.9873,105.1405,3500.0
2014-11-26 15:00:00,109.75,109.87,109.42,109.42,10400.0,105.083,105.1979,104.7671,104.7671,10400.0
2014-11-26 15:30:00,109.47,109.69,109.45,109.59,11400.0,104.815,105.0256,104.7958,104.9299,11400.0
2014-11-28 09:30:00,109.89,111.23,109.89,111.02,16000.0,105.2171,106.5001,105.2171,106.299,16000.0
2014-11-28 10:00:00,110.77,111.27,110.61,110.81,11600.0,106.0597,106.5384,105.9065,106.098,11600.0
2014-11-28 10:30:00,111.1,111.98,110.82,111.8,13800.0,106.3756,107.2182,106.1075,107.0459,13800.0
2014-11-28 11:00:00,111.72,111.8,110.71,110.71,10600.0,106.9693,107.0459,106.0022,106.0022,10600.0
2014-11-28 11:30:00,110.71,110.76,110.38,110.38,3400.0,106.0022,106.0501,105.6863,105.6863,3400.0
2014-11-28 12:00:00,110.47,110.67,110.32,110.66,1600.0,105.7724,105.9639,105.6288,105.9544,1600.0
2014-11-28 12:30:00,110.63,110.66,109.85,110.0,10800.0,105.9256,105.9544,105.1788,105.3224,10800.0
2014-12-01 09:30:00,110.01,110.13,109.24,109.75,6700.0,105.332,105.4469,104.5947,105.083,6700.0
2014-12-01 10:00:00,109.3,110.19,109.26,109.63,8500.0,104.6522,105.5043,104.6139,104.9682,8500.0
2014-12-01 10:30:00,109.76,109.98,109.76,109.79,2300.0,105.0926,105.3033,105.0926,105.1213,2300.0
2014-12-01 11:00:00,109.73,109.8,109.56,109.74,5300.0,105.0639,105.1309,104.9011,105.0735,5300.0
2014-12-01 11:30:00,109.69,109.8,109.65,109.65,3700.0,105.0256,105.1309,104.9873,104.9873,3700.0
2014-12-01 12:00:00,109.77,109.84,109.66,109.82,2300.0,105.1022,105.1692,104.9969,105.1501,2300.0
2014-12-01 12:30:00,109.76,109.97,109.76,109.97,1400.0,105.0926,105.2937,105.0926,105.2937,1400.0
2014-12-01 13:00:00,110.03,110.08,109.76,109.97,3400.0,105.3511,105.399,105.0926,105.2937,3400.0
2014-12-01 13:30:00,109.97,110.35,109.92,110.35,2400.0,105.2937,105.6575,105.2458,105.6575,2400.0
2014-12-01 14:00:00,110.35,110.35,109.95,109.95,4300.0,105.6575,105.6575,105.2745,105.2745,4300.0
2014-12-01 14:30:00,109.98,110.06,109.93,109.93,3500.0,105.3033,105.3799,105.2554,105.2554,3500.0
2014-12-01 15:00:00,109.9,110.56,109.85,110.56,9600.0,105.2267,105.8586,105.1788,105.8586,9600.0
2014-12-01 15:30:00,110.58,110.69,110.04,110.04,20000.0,105.8778,105.9831,105.3607,105.3607,20000.0
2014-12-02 09:30:00,110.05,111.14,110.0,110.72,12900.0,105.3703,106.4139,105.3224,106.0118,12900.0
2014-12-02 10:00:00,110.49,110.62,109.64,109.94,17900.0,105.7916,105.9161,104.9777,105.265,17900.0
2014-12-02 10:30:00,110.01,110.11,109.62,109.98,32000.0,105.332,105.4277,104.9586,105.3033,32000.0
2014-12-02 11:00:00,110.02,110.25,110.01,110.09,4400.0,105.3416,105.5618,105.332,105.4086,4400.0
2014-12-02 11:30:00,110.24,110.25,109.91,110.04,3100.0,105.5522,105.5618,105.2362,105.3607,3100.0
2014-12-02 12:00:00,110.01,110.09,109.8,109.84,6400.0,105.332,105.4086,105.1309,105.1692,6400.0
2014-12-02 12:30:00,109.88,109.88,109.41,109.47,6100.0,105.2075,105.2075,104.7575,104.815,6100.0
2014-12-02 13:00:00,109.45,109.91,109.45,109.91,2600.0,104.7958,105.2362,104.7958,105.2362,2600.0
2014-12-02 13:30:00,110.0,110.0,109.63,109.63,4500.0,105.3224,105.3224,104.9682,104.9682,4500.0
2014-12-02 14:00:00,109.95,110.17,109.85,110.17,3200.0,105.2745,105.4852,105.1788,105.4852,3200.0
2014-12-02 14:30:00,110.08,110.22,109.9,110.08,6600.0,105.399,105.5331,105.2267,105.399,6600.0
2014-12-02 15:00:00,110.1,110.1,109.75,109.75,4000.0,105.4182,105.4182,105.083,105.083,4000.0
2014-12-02 15:30:00,109.77,109.96,109.61,109.92,17800.0,105.1022,105.2841,104.949,105.2458,17800.0
2014-12-03 09:30:00,110.04,110.6,109.6,109.69,11300.0,105.3607,105.8969,104.9394,105.0256,11300.0
2014-12-03 10:00:00,109.57,110.27,109.1,110.27,7700.0,104.9107,105.5809,104.4607,105.5809,7700.0
2014-12-03 10:30:00,110.16,110.71,109.93,110.71,4500.0,105.4756,106.0022,105.2554,106.0022,4500.0
2014-12-03 11:00:00,110.64,110.91,110.45,110.7,21700.0,105.9352,106.1937,105.7533,105.9927,21700.0
2014-12-03 11:30:00,110.74,110.78,109.92,109.97,17800.0,106.0309,106.0692,105.2458,105.2937,17800.0
2014-12-03 12:00:00,110.01,110.37,110.01,110.07,4000.0,105.332,105.6767,105.332,105.3894,4000.0
2014-12-03 12:30:00,110.11,110.2,110.05,110.12,2700.0,105.4277,105.5139,105.3703,105.4373,2700.0
2014-12-03 13:00:00,110.2,110.33,110.16,110.23,1300.0,105.5139,105.6384,105.4756,105.5426,1300.0
2014-12-03 13:30:00,110.2,110.33,110.2,110.23,3600.0,105.5139,105.6384,105.5139,105.5426,3600.0
2014-12-03 14:00:00,110.25,110.52,110.24,110.34,7500.0,105.5618,105.8203,105.5522,105.648,7500.0
2014-12-03 14:30:00,110.48,110.48,110.22,110.39,4000.0,105.782,105.782,105.5331,105.6958,4000.0
2014-12-03 15:00:00,110.28,110.67,110.25,110.65,3800.0,105.5905,105.9639,105.5618,105.9448,3800.0
2014-12-03 15:30:00,110.66,110.66,110.16,110.17,16000.0,105.9544,105.9544,105.4756,105.4852,16000.0
2014-12-04 09:30:00,110.31,111.07,109.62,110.25,13100.0,105.6192,106.3469,104.9586,105.5618,13100.0
2014-12-04 10:00:00,110.27,110.3,109.21,109.94,3900.0,105.5809,105.6097,104.566,105.265,3900.0
2014-12-04 10:30:00,109.62,110.02,109.51,110.0,2900.0,104.9586,105.3416,104.8533,105.3224,2900.0
2014-12-04 11:00:00,110.0,110.23,110.0,110.14,3400.0,105.3224,105.5426,105.3224,105.4565,3400.0
2014-12-04 11:30:00,110.25,110.25,109.97,110.07,10500.0,105.5618,105.5618,105.2937,105.3894,10500.0
2014-12-04 12:00:00,110.0,110.15,109.98,110.13,2200.0,105.3224,105.466,105.3033,105.4469,2200.0
2014-12-04 12:30:00,110.12,110.36,110.12,110.23,3200.0,105.4373,105.6671,105.4373,105.5426,3200.0
2014-12-04 13:00:00,110.35,110.35,110.23,110.28,1500.0,105.6575,105.6575,105.5426,105.5905,1500.0
2014-12-04 13:30:00,110.28,110.38,110.19,110.3,3600.0,105.5905,105.6863,105.5043,105.6097,3600.0
2014-12-04 14:00:00,110.43,110.45,110.25,110.45,5100.0,105.7341,105.7533,105.5618,105.7533,5100.0
2014-12-04 14:30:00,110.44,110.44,110.18,110.18,2900.0,105.7437,105.7437,105.4948,105.4948,2900.0
2014-12-04 15:00:00,110.18,110.25,109.73,109.73,4500.0,105.4948,105.5618,105.0639,105.0639,4500.0
2014-12-04 15:30:00,109.76,110.09,109.54,110.05,11500.0,105.0926,105.4086,104.882,105.3703,11500.0
2014-12-05 09:30:00,109.79,110.31,109.17,109.33,16100.0,105.1213,105.6192,104.5277,104.6809,16100.0
2014-12-05 10:00:00,109.19,110.32,108.98,110.05,8100.0,104.5469,105.6288,104.3458,105.3703,8100.0
2014-12-05 10:30:00,109.91,110.18,109.68,109.95,48400.0,105.2362,105.4948,105.016,105.2745,48400.0
2014-12-05 11:00:00,109.87,110.64,109.85,110.64,7000.0,105.1979,105.9352,105.1788,105.9352,7000.0
2014-12-05 11:30:00,110.67,110.67,110.22,110.64,4500.0,105.9639,105.9639,105.5331,105.9352,4500.0
2014-12-05 12:00:00,110.67,110.67,110.33,110.56,2700.0,105.9639,105.9639,105.6384,105.8586,2700.0
2014-12-05 12:30:00,110.43,110.56,110.04,110.11,6700.0,105.7341,105.8586,105.3607,105.4277,6700.0
2014-12-05 13:00:00,110.14,110.43,110.04,110.05,3200.0,105.4565,105.7341,105.3607,105.3703,3200.0
2014-12-05 13:30:00,110.12,110.25,110.04,110.1,6200.0,105.4373,105.5618,105.3607,105.4182,6200.0
2014-12-05 14:00:00,110.02,110.49,110.0,110.32,6400.0,105.3416,105.7916,105.3224,105.6288,6400.0
2014-12-05 14:30:00,110.2,110.32,110.09,110.26,3200.0,105.5139,105.6288,105.4086,105.5714,3200.0
2014-12-05 15:00:00,110.28,110.7,110.2,110.22,8900.0,105.5905,105.9927,105.5139,105.5331,8900.0
2014-12-05 15:30:00,110.27,110.42,109.99,110.34,20800.0,105.5809,105.7246,105.3128,105.648,20800.0
2014-12-08 09:30:00,110.35,111.3,110.09,110.72,8600.0,105.6575,106.5671,105.4086,106.0118,8600.0
2014-12-08 10:00:00,110.67,110.67,110.34,110.48,12700.0,105.9639,105.9639,105.648,105.782,12700.0
2014-12-08 10:30:00,110.57,110.95,110.57,110.86,5100.0,105.8682,106.232,105.8682,106.1458,5100.0
2014-12-08 11:00:00,110.93,111.2,110.83,111.2,2200.0,106.2129,106.4714,106.1171,106.4714,2200.0
2014-12-08 11:30:00,111.13,111.16,110.63,110.75,7400.0,106.4044,106.4331,105.9256,106.0405,7400.0
2014-12-08 12:00:00,110.48,110.48,109.8,109.95,4200.0,105.782,105.782,105.1309,105.2745,4200.0
2014-12-08 12:30:00,109.98,110.09,109.49,109.5,3000.0,105.3033,105.4086,104.8341,104.8437,3000.0
2014-12-08 13:00:00,109.66,109.79,109.37,109.51,5300.0,104.9969,105.1213,104.7192,104.8533,5300.0
2014-12-08 13:30:00,109.47,109.5,109.1,109.42,2700.0,104.815,104.8437,104.4607,104.7671,2700.0
2014-12-08 14:00:00,109.33,109.33,108.38,108.6,13000.0,104.6809,104.6809,103.7713,103.9819,13000.0
2014-12-08 14:30:00,108.65,109.09,108.65,108.92,6500.0,104.0298,104.4511,104.0298,104.2883,6500.0
2014-12-08 15:00:00,108.93,108.94,108.7,108.94,5200.0,104.2979,104.3075,104.0777,104.3075,5200.0
2014-12-08 15:30:00,108.97,109.02,108.68,108.78,11800.0,104.3362,104.3841,104.0585,104.1543,11800.0
2014-12-09 09:30:00,107.72,107.97,107.22,107.76,8100.0,103.1394,103.3787,102.6606,103.1777,8100.0
2014-12-09 10:00:00,107.66,107.9,107.22,107.78,6100.0,103.0819,103.3117,102.6606,103.1968,6100.0
2014-12-09 10:30:00,107.71,108.27,107.43,108.05,7600.0,103.1298,103.666,102.8617,103.4553,7600.0
2014-12-09 11:00:00,108.26,108.6,108.19,108.6,4800.0,103.6564,103.9819,103.5894,103.9819,4800.0
2014-12-09 11:30:00,108.6,108.6,108.26,108.47,2600.0,103.9819,103.9819,103.6564,103.8575,2600.0
2014-12-09 12:00:00,108.6,108.64,108.38,108.49,4900.0,103.9819,104.0202,103.7713,103.8766,4900.0
2014-12-09 12:30:00,108.54,109.14,108.54,109.14,10200.0,103.9245,104.499,103.9245,104.499,10200.0
2014-12-09 13:00:00,109.28,110.21,109.28,110.07,6500.0,104.633,105.5235,104.633,105.3894,6500.0
2014-12-09 13:30:00,110.17,110.44,110.12,110.14,2900.0,105.4852,105.7437,105.4373,105.4565,2900.0
2014-12-09 14:00:00,110.15,110.15,109.96,110.06,74800.0,105.466,105.466,105.2841,105.3799,74800.0
2014-12-09 14:30:00,110.03,110.21,110.01,110.08,6500.0,105.3511,105.5235,105.332,105.399,6500.0
2014-12-09 15:00:00,110.09,110.46,110.02,110.46,12500.0,105.4086,105.7629,105.3416,105.7629,12500.0
2014-12-09 15:30:00,110.42,110.88,110.39,110.83,17000.0,105.7246,106.165,105.6958,106.1171,17000.0
2014-12-10 09:30:00,110.37,111.14,110.27,110.28,3500.0,105.6767,106.4139,105.5809,105.5905,3500.0
2014-12-10 10:00:00,110.25,110.3,109.8,110.08,5100.0,105.5618,105.6097,105.1309,105.399,5100.0
2014-12-10 10:30:00,110.01,110.18,109.71,110.18,10300.0,105.332,105.4948,105.0447,105.4948,10300.0
2014-12-10 11:00:00,110.21,110.27,109.82,110.05,4400.0,105.5235,105.5809,105.1501,105.3703,4400.0
2014-12-10 11:30:00,110.0,110.08,109.86,110.03,3500.0,105.3224,105.399,105.1884,105.3511,3500.0
2014-12-10 12:00:00,110.0,110.19,109.9,110.09,4500.0,105.3224,105.5043,105.2267,105.4086,4500.0
2014-12-10 12:30:00,110.02,110.34,110.0,110.15,6800.0,105.3416,105.648,105.3224,105.466,6800.0
2014-12-10 13:00:00,110.03,110.03,109.8,110.0,4400.0,105.3511,105.3511,105.1309,105.3224,4400.0
2014-12-10 13:30:00,110.0,110.0,109.06,109.19,9600.0,105.3224,105.3224,104.4224,104.5469,9600.0
2014-12-10 14:00:00,109.19,109.19,108.6,108.79,5100.0,104.5469,104.5469,103.9819,104.1639,5100.0
2014-12-10 14:30:00,108.68,109.14,108.53,108.91,7200.0,104.0585,104.499,103.9149,104.2788,7200.0
2014-12-10 15:00:00,108.84,109.13,108.62,109.03,13900.0,104.2117,104.4894,104.0011,104.3937,13900.0
2014-12-10 15:30:00,109.03,109.31,108.19,108.2,24500.0,104.3937,104.6618,103.5894,103.599,24500.0
2014-12-11 09:30:00,108.71,109.94,108.71,109.49,6600.0,104.0873,105.265,104.0873,104.8341,6600.0
2014-12-11 10:00:00,109.44,109.44,108.8,109.03,5800.0,104.7862,104.7862,104.1734,104.3937,5800.0
2014-12-11 10:30:00,109.23,109.5,108.86,109.15,10200.0,104.5852,104.8437,104.2309,104.5086,10200.0
2014-12-11 11:00:00,109.15,109.43,109.14,109.37,5300.0,104.5086,104.7767,104.499,104.7192,5300.0
2014-12-11 11:30:00,109.37,109.52,109.03,109.39,4400.0,104.7192,104.8628,104.3937,104.7384,4400.0
2014-12-11 12:00:00,109.43,109.54,109.02,109.16,26500.0,104.7767,104.882,104.3841,104.5181,26500.0
2014-12-11 12:30:00,109.14,109.14,108.77,108.99,3600.0,104.499,104.499,104.1447,104.3554,3600.0
2014-12-11 13:00:00,109.09,109.11,108.9,108.9,2600.0,104.4511,104.4703,104.2692,104.2692,2600.0
2014-12-11 13:30:00,108.98,109.2,108.83,109.0,6600.0,104.3458,104.5564,104.2022,104.3649,6600.0
2014-12-11 14:00:00,109.0,109.16,109.0,109.12,3100.0,104.3649,104.5181,104.3649,104.4798,3100.0
2014-12-11 14:30:00,109.17,109.17,108.92,109.05,6400.0,104.5277,104.5277,104.2883,104.4128,6400.0
2014-12-11 15:00:00,109.04,109.45,109.03,109.39,7100.0,104.4032,104.7958,104.3937,104.7384,7100.0
2014-12-11 15:30:00,109.36,109.47,108.79,108.9,10100.0,104.7096,104.815,104.1639,104.2692,10100.0
2014-12-12 09:30:00,108.1,109.39,107.89,109.08,6600.0,103.5032,104.7384,103.3021,104.4415,6600.0
2014-12-12 10:00:00,108.7,109.1,108.17,108.55,7600.0,104.0777,104.4607,103.5702,103.9341,7600.0
2014-12-12 10:30:00,108.58,108.73,108.32,108.6,4300.0,103.9628,104.1064,103.7139,103.9819,4300.0
2014-12-12 11:00:00,108.56,108.72,108.37,108.37,16000.0,103.9437,104.0968,103.7617,103.7617,16000.0
2014-12-12 11:30:00,108.37,108.6,108.32,108.32,5100.0,103.7617,103.9819,103.7139,103.7139,5100.0
2014-12-12 12:00:00,108.32,108.45,108.19,108.34,4100.0,103.7139,103.8383,103.5894,103.733,4100.0
2014-12-12 12:30:00,108.42,108.77,108.4,108.4,4200.0,103.8096,104.1447,103.7905,103.7905,4200.0
2014-12-12 13:00:00,108.3,108.7,108.15,108.7,15300.0,103.6947,104.0777,103.5511,104.0777,15300.0
2014-12-12 13:30:00,108.55,108.67,108.55,108.62,3100.0,103.9341,104.049,103.9341,104.0011,3100.0
2014-12-12 14:00:00,108.71,108.71,108.58,108.64,2600.0,104.0873,104.0873,103.9628,104.0202,2600.0
2014-12-12 14:30:00,108.73,108.98,108.67,108.94,4700.0,104.1064,104.3458,104.049,104.3075,4700.0
2014-12-12 15:00:00,109.0,109.32,108.97,109.1,4100.0,104.3649,104.6713,104.3362,104.4607,4100.0
2014-12-12 15:30:00,109.1,109.1,108.5,108.54,11300.0,104.4607,104.4607,103.8862,103.9245,11300.0
2014-12-15 09:30:00,109.21,109.92,109.21,109.33,2000.0,104.566,105.2458,104.566,104.6809,2000.0
2014-12-15 10:00:00,109.08,109.17,108.65,109.13,15100.0,104.4415,104.5277,104.0298,104.4894,15100.0
2014-12-15 10:30:00,108.88,109.09,108.46,108.94,5400.0,104.25,104.4511,103.8479,104.3075,5400.0
2014-12-15 11:00:00,108.93,108.93,107.9,108.19,2600.0,104.2979,104.2979,103.3117,103.5894,2600.0
2014-12-15 11:30:00,108.12,108.12,107.24,107.31,4600.0,103.5224,103.5224,102.6798,102.7468,4600.0
2014-12-15 12:00:00,107.36,107.97,107.33,107.89,4000.0,102.7947,103.3787,102.766,103.3021,4000.0
2014-12-15 12:30:00,108.05,108.1,107.65,108.1,6300.0,103.4553,103.5032,103.0723,103.5032,6300.0
2014-12-15 13:00:00,108.2,108.42,107.72,108.14,3700.0,103.599,103.8096,103.1394,103.5415,3700.0
2014-12-15 13:30:00,108.14,108.15,107.87,108.0,3900.0,103.5415,103.5511,103.283,103.4075,3900.0
2014-12-15 14:00:00,107.99,108.48,107.94,108.31,11400.0,103.3979,103.8671,103.35,103.7043,11400.0
2014-12-15 14:30:00,108.32,108.6,108.15,108.37,8000.0,103.7139,103.9819,103.5511,103.7617,8000.0
2014-12-15 15:00:00,108.36,108.7,108.19,108.51,15300.0,103.7522,104.0777,103.5894,103.8958,15300.0
2014-12-15 15:30:00,108.49,108.58,108.07,108.19,17200.0,103.8766,103.9628,103.4745,103.5894,17200.0
2014-12-16 09:30:00,108.1,108.87,108.01,108.22,7800.0,103.5032,104.2405,103.417,103.6181,7800.0
2014-12-16 10:00:00,108.22,108.87,107.94,108.23,23900.0,103.6181,104.2405,103.35,103.6277,23900.0
2014-12-16 10:30:00,108.45,108.45,108.02,108.27,6800.0,103.8383,103.8383,103.4266,103.666,6800.0
2014-12-16 11:00:00,108.29,108.65,107.88,108.6,3900.0,103.6851,104.0298,103.2926,103.9819,3900.0
2014-12-16 11:30:00,108.76,108.81,108.48,108.51,3100.0,104.1351,104.183,103.8671,103.8958,3100.0
2014-12-16 12:00:00,108.58,108.73,108.43,108.43,6600.0,103.9628,104.1064,103.8192,103.8192,6600.0
2014-12-16 12:30:00,108.48,108.48,107.92,108.08,1700.0,103.8671,103.8671,103.3309,103.4841,1700.0
2014-12-16 13:00:00,107.9,108.01,107.63,107.68,9300.0,103.3117,103.417,103.0532,103.1011,9300.0
2014-12-16 13:30:00,107.65,107.97,107.58,107.82,2800.0,103.0723,103.3787,103.0053,103.2351,2800.0
2014-12-16 14:00:00,107.82,108.03,107.82,107.82,2400.0,103.2351,103.4362,103.2351,103.2351,2400.0
2014-12-16 14:30:00,107.98,108.08,107.68,107.76,3200.0,103.3883,103.4841,103.1011,103.1777,3200.0
2014-12-16 15:00:00,107.97,107.97,107.55,107.6,18600.0,103.3787,103.3787,102.9766,103.0245,18600.0
2014-12-16 15:30:00,107.77,107.86,106.97,107.03,15300.0,103.1872,103.2734,102.4213,102.4787,15300.0
2014-12-17 09:30:00,107.38,107.91,106.77,107.47,9700.0,102.8138,103.3213,102.2298,102.9,9700.0
2014-12-17 10:00:00,107.3,107.41,106.29,106.34,6900.0,102.7372,102.8426,101.7702,101.8181,6900.0
2014-12-17 10:30:00,106.23,106.83,106.23,106.83,2600.0,101.7127,102.2872,101.7127,102.2872,2600.0
2014-12-17 11:00:00,106.64,107.26,106.45,107.26,2100.0,102.1053,102.6989,101.9234,102.6989,2100.0
2014-12-17 11:30:00,107.15,107.76,107.03,107.5,4900.0,102.5936,103.1777,102.4787,102.9287,4900.0
2014-12-17 12:00:00,107.75,107.75,107.33,107.6,1300.0,103.1681,103.1681,102.766,103.0245,1300.0
2014-12-17 12:30:00,107.13,107.68,106.68,106.96,16000.0,102.5745,103.1011,102.1436,102.4117,16000.0
2014-12-17 13:00:00,106.95,107.23,106.94,107.23,3100.0,102.4021,102.6702,102.3925,102.6702,3100.0
2014-12-17 13:30:00,107.39,107.53,106.94,107.07,4600.0,102.8234,102.9574,102.3925,102.517,4600.0
2014-12-17 14:00:00,107.32,107.94,107.25,107.52,11800.0,102.7564,103.35,102.6894,102.9479,11800.0
2014-12-17 14:30:00,107.55,108.15,107.4,107.67,15800.0,102.9766,103.5511,102.833,103.0915,15800.0
2014-12-17 15:00:00,107.67,108.0,107.43,107.79,13700.0,103.0915,103.4075,102.8617,103.2064,13700.0
2014-12-17 15:30:00,107.63,107.93,107.44,107.67,31500.0,103.0532,103.3404,102.8713,103.0915,31500.0
2014-12-18 09:30:00,108.71,108.71,107.24,107.31,23200.0,104.0873,104.0873,102.6798,102.7468,23200.0
2014-12-18 10:00:00,107.14,107.63,107.12,107.39,6100.0,102.584,103.0532,102.5649,102.8234,6100.0
2014-12-18 10:30:00,107.5,108.14,107.48,108.01,4800.0,102.9287,103.5415,102.9096,103.417,4800.0
2014-12-18 11:00:00,107.89,107.94,107.08,107.08,6300.0,103.3021,103.35,102.5266,102.5266,6300.0
2014-12-18 11:30:00,107.1,107.13,106.61,106.61,9100.0,102.5457,102.5745,102.0766,102.0766,9100.0
2014-12-18 12:00:00,106.61,107.05,106.61,107.0,9300.0,102.0766,102.4979,102.0766,102.45,9300.0
2014-12-18 12:30:00,106.96,107.01,106.73,106.8,7700.0,102.4117,102.4596,102.1915,102.2585,7700.0
2014-12-18 13:00:00,106.78,106.87,106.58,106.61,8000.0,102.2393,102.3255,102.0478,102.0766,8000.0
2014-12-18 13:30:00,106.62,106.87,106.57,106.87,9900.0,102.0861,102.3255,102.0383,102.3255,9900.0
2014-12-18 14:00:00,106.9,107.07,106.85,106.9,7700.0,102.3542,102.517,102.3064,102.3542,7700.0
2014-12-18 14:30:00,106.9,107.01,106.76,106.95,8500.0,102.3542,102.4596,102.2202,102.4021,8500.0
2014-12-18 15:00:00,106.99,107.12,106.58,106.67,10500.0,102.4404,102.5649,102.0478,102.134,10500.0
2014-12-18 15:30:00,106.76,106.86,106.59,106.85,36300.0,102.2202,102.3159,102.0574,102.3064,36300.0
2014-12-19 09:30:00,106.7,107.43,106.7,107.17,38400.0,102.1627,102.8617,102.1627,102.6128,38400.0
2014-12-19 10:00:00,107.27,107.28,106.74,106.76,4600.0,102.7085,102.7181,102.201,102.2202,4600.0
2014-12-19 10:30:00,106.68,106.69,105.85,106.49,7600.0,102.1436,102.1532,101.3489,101.9617,7600.0
2014-12-19 11:00:00,106.42,106.74,106.27,106.74,4100.0,101.8947,102.201,101.751,102.201,4100.0
2014-12-19 11:30:00,106.82,106.86,106.67,106.82,4400.0,102.2776,102.3159,102.134,102.2776,4400.0
2014-12-19 12:00:00,106.88,106.95,106.72,106.8,3500.0,102.3351,102.4021,102.1819,102.2585,3500.0
2014-12-19 12:30:00,106.81,106.93,106.76,106.76,4300.0,102.2681,102.383,102.2202,102.2202,4300.0
2014-12-19 13:00:00,106.72,106.9,106.58,106.78,4900.0,102.1819,102.3542,102.0478,102.2393,4900.0
2014-12-19 13:30:00,106.92,107.02,106.85,106.95,10100.0,102.3734,102.4691,102.3064,102.4021,10100.0
2014-12-19 14:00:00,106.91,106.93,106.79,106.86,4600.0,102.3638,102.383,102.2489,102.3159,4600.0
2014-12-19 14:30:00,106.89,107.05,106.84,106.97,6200.0,102.3447,102.4979,102.2968,102.4213,6200.0
2014-12-19 15:00:00,106.99,107.05,106.94,106.99,6600.0,102.4404,102.4979,102.3925,102.4404,6600.0
2014-12-19 15:30:00,107.0,107.05,106.49,106.51,38900.0,102.45,102.4979,101.9617,101.9808,38900.0
2014-12-22 09:30:00,106.33,107.09,106.06,106.36,10500.0,101.8085,102.5362,101.55,101.8372,10500.0
2014-12-22 10:00:00,106.36,106.49,106.14,106.42,14700.0,101.8372,101.9617,101.6266,101.8947,14700.0
2014-12-22 10:30:00,106.4,106.52,106.29,106.29,11700.0,101.8755,101.9904,101.7702,101.7702,11700.0
2014-12-22 11:00:00,106.28,106.29,105.79,105.98,5900.0,101.7606,101.7702,101.2914,101.4734,5900.0
2014-12-22 11:30:00,105.95,106.05,105.67,105.67,6800.0,101.4446,101.5404,101.1765,101.1765,6800.0
2014-12-22 12:00:00,105.64,105.72,105.55,105.64,4800.0,101.1478,101.2244,101.0616,101.1478,4800.0
2014-12-22 12:30:00,105.7,106.09,105.7,106.09,3600.0,101.2053,101.5787,101.2053,101.5787,3600.0
2014-12-22 13:00:00,106.01,106.31,105.96,106.2,13400.0,101.5021,101.7893,101.4542,101.684,13400.0
2014-12-22 13:30:00,106.31,106.32,106.09,106.19,4500.0,101.7893,101.7989,101.5787,101.6744,4500.0
2014-12-22 14:00:00,106.21,106.31,105.98,106.13,10700.0,101.6936,101.7893,101.4734,101.617,10700.0
2014-12-22 14:30:00,106.19,106.46,106.19,106.38,9100.0,101.6744,101.9329,101.6744,101.8564,9100.0
2014-12-22 15:00:00,106.35,106.4,106.13,106.33,8600.0,101.8276,101.8755,101.617,101.8085,8600.0
2014-12-22 15:30:00,106.35,106.4,106.17,106.36,21100.0,101.8276,101.8755,101.6553,101.8372,21100.0
2014-12-23 09:30:00,106.84,107.26,105.87,106.59,21100.0,102.2968,102.6989,101.368,102.0574,21100.0
2014-12-23 10:00:00,106.61,106.73,106.26,106.3,8000.0,102.0766,102.1915,101.7415,101.7798,8000.0
2014-12-23 10:30:00,106.24,106.25,105.95,106.02,7100.0,101.7223,101.7319,101.4446,101.5117,7100.0
2014-12-23 11:00:00,106.09,106.28,105.98,106.14,5800.0,101.5787,101.7606,101.4734,101.6266,5800.0
2014-12-23 11:30:00,106.27,106.34,106.11,106.28,7900.0,101.751,101.8181,101.5978,101.7606,7900.0
2014-12-23 12:00:00,106.24,106.31,105.81,106.18,14300.0,101.7223,101.7893,101.3106,101.6649,14300.0
2014-12-23 12:30:00,106.25,106.3,105.97,106.09,6900.0,101.7319,101.7798,101.4638,101.5787,6900.0
2014-12-23 13:00:00,106.23,106.23,106.0,106.1,8600.0,101.7127,101.7127,101.4925,101.5883,8600.0
2014-12-23 13:30:00,106.05,106.24,106.04,106.11,2700.0,101.5404,101.7223,101.5308,101.5978,2700.0
2014-12-23 14:00:00,106.13,106.28,106.08,106.21,1900.0,101.617,101.7606,101.5691,101.6936,1900.0
2014-12-23 14:30:00,106.15,106.28,106.14,106.28,2700.0,101.6361,101.7606,101.6266,101.7606,2700.0
2014-12-23 15:00:00,106.22,106.32,106.18,106.25,2400.0,101.7032,101.7989,101.6649,101.7319,2400.0
2014-12-23 15:30:00,106.22,106.39,105.9,106.04,15900.0,101.7032,101.8659,101.3968,101.5308,15900.0
2014-12-24 09:30:00,106.31,106.38,105.44,106.19,11400.0,101.7893,101.8564,100.9563,101.6744,11400.0
2014-12-24 10:00:00,106.05,106.34,105.89,106.17,5600.0,101.5404,101.8181,101.3872,101.6553,5600.0
2014-12-24 10:30:00,106.05,106.42,105.9,106.12,11700.0,101.5404,101.8947,101.3968,101.6074,11700.0
2014-12-24 11:00:00,106.24,106.35,105.88,106.03,9300.0,101.7223,101.8276,101.3776,101.5212,9300.0
2014-12-24 11:30:00,106.12,106.59,106.1,106.34,10600.0,101.6074,102.0574,101.5883,101.8181,10600.0
2014-12-24 12:00:00,106.25,106.46,106.08,106.25,7600.0,101.7319,101.9329,101.5691,101.7319,7600.0
2014-12-24 12:30:00,106.25,106.33,106.0,106.1,12200.0,101.7319,101.8085,101.4925,101.5883,12200.0
2014-12-26 09:30:00,106.57,107.56,106.57,107.39,4600.0,102.0383,102.9862,102.0383,102.8234,4600.0
2014-12-26 10:00:00,107.51,107.51,106.81,107.06,14100.0,102.9383,102.9383,102.2681,102.5074,14100.0
2014-12-26 10:30:00,106.95,106.95,106.65,106.77,5300.0,102.4021,102.4021,102.1149,102.2298,5300.0
2014-12-26 11:00:00,106.84,107.18,106.84,107.09,8100.0,102.2968,102.6223,102.2968,102.5362,8100.0
2014-12-26 11:30:00,107.15,107.29,107.12,107.19,4500.0,102.5936,102.7277,102.5649,102.6319,4500.0
2014-12-26 12:00:00,107.25,107.38,107.02,107.08,7200.0,102.6894,102.8138,102.4691,102.5266,7200.0
2014-12-26 12:30:00,107.17,107.34,107.17,107.25,4500.0,102.6128,102.7755,102.6128,102.6894,4500.0
2014-12-26 13:00:00,107.28,107.33,107.2,107.22,4700.0,102.7181,102.766,102.6415,102.6606,4700.0
2014-12-26 13:30:00,107.22,107.27,106.88,107.0,9500.0,102.6606,102.7085,102.3351,102.45,9500.0
2014-12-26 14:00:00,107.01,107.29,107.0,107.29,9800.0,102.4596,102.7277,102.45,102.7277,9800.0
2014-12-26 14:30:00,107.19,107.19,106.89,107.12,6700.0,102.6319,102.6319,102.3447,102.5649,6700.0
2014-12-26 15:00:00,107.26,107.26,106.95,107.17,10600.0,102.6989,102.6989,102.4021,102.6128,10600.0
2014-12-26 15:30:00,107.17,107.18,106.64,106.82,13900.0,102.6128,102.6223,102.1053,102.2776,13900.0
2014-12-29 09:30:00,106.86,107.9,106.86,107.28,7000.0,102.3159,103.3117,102.3159,102.7181,7000.0
2014-12-29 10:00:00,107.28,107.69,107.0,107.14,8000.0,102.7181,103.1106,102.45,102.584,8000.0
2014-12-29 10:30:00,107.26,107.45,107.22,107.37,7200.0,102.6989,102.8809,102.6606,102.8043,7200.0
2014-12-29 11:00:00,107.32,107.38,107.21,107.35,10300.0,102.7564,102.8138,102.6511,102.7851,10300.0
2014-12-29 11:30:00,107.36,107.41,107.19,107.4,4600.0,102.7947,102.8426,102.6319,102.833,4600.0
2014-12-29 12:00:00,107.29,107.44,107.26,107.3,2100.0,102.7277,102.8713,102.6989,102.7372,2100.0
2014-12-29 12:30:00,107.28,107.5,107.26,107.32,6800.0,102.7181,102.9287,102.6989,102.7564,6800.0
2014-12-29 13:00:00,107.5,107.57,107.37,107.38,2200.0,102.9287,102.9957,102.8043,102.8138,2200.0
2014-12-29 13:30:00,107.38,107.52,107.3,107.52,11200.0,102.8138,102.9479,102.7372,102.9479,11200.0
2014-12-29 14:00:00,107.5,107.7,107.29,107.46,30700.0,102.9287,103.1202,102.7277,102.8904,30700.0
2014-12-29 14:30:00,107.49,107.69,107.39,107.39,5300.0,102.9192,103.1106,102.8234,102.8234,5300.0
2014-12-29 15:00:00,107.45,107.69,107.35,107.35,6500.0,102.8809,103.1106,102.7851,102.7851,6500.0
2014-12-29 15:30:00,107.44,107.48,107.31,107.45,14500.0,102.8713,102.9096,102.7468,102.8809,14500.0
2014-12-30 09:30:00,107.16,107.89,107.16,107.54,13800.0,102.6032,103.3021,102.6032,102.967,13800.0
2014-12-30 10:00:00,107.18,107.65,107.18,107.48,8300.0,102.6223,103.0723,102.6223,102.9096,8300.0
2014-12-30 10:30:00,107.41,107.51,107.3,107.39,4400.0,102.8426,102.9383,102.7372,102.8234,4400.0
2014-12-30 11:00:00,107.5,107.5,107.3,107.5,4000.0,102.9287,102.9287,102.7372,102.9287,4000.0
2014-12-30 11:30:00,107.43,107.59,107.33,107.49,1400.0,102.8617,103.0149,102.766,102.9192,1400.0
2014-12-30 12:00:00,107.47,107.62,107.44,107.47,5700.0,102.9,103.0436,102.8713,102.9,5700.0
2014-12-30 12:30:00,107.31,107.6,107.31,107.48,8400.0,102.7468,103.0245,102.7468,102.9096,8400.0
2014-12-30 13:00:00,107.43,107.5,107.19,107.3,2600.0,102.8617,102.9287,102.6319,102.7372,2600.0
2014-12-30 13:30:00,107.22,107.42,107.16,107.27,5700.0,102.6606,102.8521,102.6032,102.7085,5700.0
2014-12-30 14:00:00,107.4,107.4,107.28,107.31,1000.0,102.833,102.833,102.7181,102.7468,1000.0
2014-12-30 14:30:00,107.46,107.47,107.35,107.44,1300.0,102.8904,102.9,102.7851,102.8713,1300.0
2014-12-30 15:00:00,107.51,107.55,107.37,107.54,2600.0,102.9383,102.9766,102.8043,102.967,2600.0
2014-12-30 15:30:00,107.55,107.66,107.37,107.39,19000.0,102.9766,103.0819,102.8043,102.8234,19000.0
2014-12-31 09:30:00,107.53,107.54,106.97,107.05,7400.0,102.9574,102.967,102.4213,102.4979,7400.0
2014-12-31 10:00:00,107.04,107.31,106.9,107.04,2700.0,102.4883,102.7468,102.3542,102.4883,2700.0
2014-12-31 10:30:00,107.04,107.27,106.96,107.27,4500.0,102.4883,102.7085,102.4117,102.7085,4500.0
2014-12-31 11:00:00,107.03,107.2,106.87,106.87,5400.0,102.4787,102.6415,102.3255,102.3255,5400.0
2014-12-31 11:30:00,106.82,106.96,106.78,106.87,1200.0,102.2776,102.4117,102.2393,102.3255,1200.0
2014-12-31 12:00:00,106.92,107.09,106.64,106.76,3600.0,102.3734,102.5362,102.1053,102.2202,3600.0
2014-12-31 12:30:00,106.8,106.89,106.51,106.71,4200.0,102.2585,102.3447,101.9808,102.1723,4200.0
2014-12-31 13:00:00,106.49,106.67,106.41,106.56,1700.0,101.9617,102.134,101.8851,102.0287,1700.0
2014-12-31 13:30:00,106.53,106.53,106.06,106.08,1300.0,102.0,102.0,101.55,101.5691,1300.0
2014-12-31 14:00:00,106.21,106.21,105.78,105.87,2100.0,101.6936,101.6936,101.2819,101.368,2100.0
2014-12-31 14:30:00,105.94,106.0,105.55,105.7,3400.0,101.4351,101.4925,101.0616,101.2053,3400.0
2014-12-31 15:00:00,105.57,105.98,105.52,105.78,3600.0,101.0808,101.4734,101.0329,101.2819,3600.0
2014-12-31 15:30:00,105.71,105.85,105.53,105.7,19700.0,101.2148,101.3489,101.0425,101.2053,19700.0
2015-01-02 09:30:00,105.94,107.07,105.94,107.0,5200.0,101.4351,102.517,101.4351,102.45,5200.0
2015-01-02 10:00:00,106.92,106.93,106.11,106.28,5300.0,102.3734,102.383,101.5978,101.7606,5300.0
2015-01-02 10:30:00,106.14,106.14,105.0,105.5,5600.0,101.6266,101.6266,100.535,101.0138,5600.0
2015-01-02 11:00:00,105.3,105.3,104.6,104.97,6100.0,100.8223,100.8223,100.152,100.5063,6100.0
2015-01-02 11:30:00,104.9,105.01,104.77,104.94,8500.0,100.4393,100.5446,100.3148,100.4776,8500.0
2015-01-02 12:00:00,105.06,105.55,105.05,105.29,5700.0,100.5925,101.0616,100.5829,100.8127,5700.0
2015-01-02 12:30:00,105.18,105.18,104.88,104.88,4500.0,100.7074,100.7074,100.4201,100.4201,4500.0
2015-01-02 13:00:00,104.97,105.09,104.84,104.98,1700.0,100.5063,100.6212,100.3818,100.5159,1700.0
2015-01-02 13:30:00,104.84,104.84,104.62,104.72,1200.0,100.3818,100.3818,100.1712,100.2669,1200.0
2015-01-02 14:00:00,104.85,105.28,104.77,104.81,6900.0,100.3914,100.8031,100.3148,100.3531,6900.0
2015-01-02 14:30:00,104.9,105.34,104.88,105.1,4600.0,100.4393,100.8606,100.4201,100.6308,4600.0
2015-01-02 15:00:00,105.17,105.2,104.75,105.2,6100.0,100.6978,100.7265,100.2957,100.7265,6100.0
2015-01-02 15:30:00,105.08,105.55,104.76,105.03,29100.0,100.6116,101.0616,100.3052,100.5638,29100.0
2015-01-05 09:30:00,104.56,104.99,104.06,104.58,6200.0,100.1137,100.5255,99.635,100.1329,6200.0
2015-01-05 10:00:00,104.47,104.69,103.84,104.69,5100.0,100.0276,100.2382,99.4244,100.2382,5100.0
2015-01-05 10:30:00,104.92,105.16,104.67,105.06,10300.0,100.4584,100.6882,100.2191,100.5925,10300.0
2015-01-05 11:00:00,105.07,105.17,104.96,105.06,5600.0,100.6021,100.6978,100.4967,100.5925,5600.0
2015-01-05 11:30:00,104.97,105.54,104.97,105.33,8000.0,100.5063,101.0521,100.5063,100.851,8000.0
2015-01-05 12:00:00,105.36,105.47,104.87,104.99,7100.0,100.8797,100.985,100.4106,100.5255,7100.0
2015-01-05 12:30:00,104.89,104.9,104.61,104.68,2700.0,100.4297,100.4393,100.1616,100.2286,2700.0
2015-01-05 13:00:00,104.57,104.57,104.0,104.02,2000.0,100.1233,100.1233,99.5776,99.5967,2000.0
2015-01-05 13:30:00,104.23,104.42,103.8,104.09,18300.0,99.7978,99.9797,99.3861,99.6637,18300.0
2015-01-05 14:00:00,103.92,104.43,103.87,104.2,17500.0,99.501,99.9893,99.4531,99.7691,17500.0
2015-01-05 14:30:00,104.03,104.41,104.03,104.33,4500.0,99.6063,99.9701,99.6063,99.8935,4500.0
2015-01-05 15:00:00,104.35,104.6,104.25,104.48,9900.0,99.9127,100.152,99.8169,100.0371,9900.0
2015-01-05 15:30:00,104.5,104.87,104.5,104.66,11600.0,100.0563,100.4106,100.0563,100.2095,11600.0
2015-01-06 09:30:00,104.87,105.33,103.34,104.04,16700.0,100.4106,100.851,98.9456,99.6159,16700.0
2015-01-06 10:00:00,104.03,104.93,104.01,104.46,20300.0,99.6063,100.468,99.5871,100.018,20300.0
2015-01-06 10:30:00,104.39,104.4,103.96,103.96,4300.0,99.951,99.9605,99.5393,99.5393,4300.0
2015-01-06 11:00:00,104.04,104.48,104.01,104.02,14200.0,99.6159,100.0371,99.5871,99.5967,14200.0
2015-01-06 11:30:00,104.04,104.04,103.09,103.09,6300.0,99.6159,99.6159,98.7063,98.7063,6300.0
2015-01-06 12:00:00,103.04,103.07,102.6,102.81,4200.0,98.6584,98.6871,98.2371,98.4382,4200.0
2015-01-06 12:30:00,103.05,103.73,102.98,103.47,12600.0,98.668,99.319,98.6009,99.0701,12600.0
2015-01-06 13:00:00,103.53,103.53,102.69,102.93,2400.0,99.1275,99.1275,98.3233,98.5531,2400.0
2015-01-06 13:30:00,103.03,103.13,102.97,103.13,2200.0,98.6488,98.7446,98.5914,98.7446,2200.0
2015-01-06 14:00:00,103.38,103.44,103.01,103.25,3700.0,98.9839,99.0414,98.6297,98.8594,3700.0
2015-01-06 14:30:00,103.33,103.84,103.32,103.67,5800.0,98.936,99.4244,98.9265,99.2616,5800.0
2015-01-06 15:00:00,103.71,103.88,103.6,103.81,2500.0,99.2999,99.4627,99.1946,99.3956,2500.0
2015-01-06 15:30:00,103.8,104.0,103.6,103.68,16100.0,99.3861,99.5776,99.1946,99.2712,16100.0
2015-01-07 09:30:00,104.15,104.55,103.07,103.23,7200.0,99.7212,100.1042,98.6871,98.8403,7200.0
2015-01-07 10:00:00,103.24,103.91,103.18,103.91,3700.0,98.8499,99.4914,98.7924,99.4914,3700.0
2015-01-07 10:30:00,103.74,103.96,103.33,103.78,5200.0,99.3286,99.5393,98.936,99.3669,5200.0
2015-01-07 11:00:00,103.76,103.76,102.87,102.96,5000.0,99.3478,99.3478,98.4956,98.5818,5000.0
2015-01-07 11:30:00,102.97,104.04,102.89,104.0,3500.0,98.5914,99.6159,98.5148,99.5776,3500.0
2015-01-07 12:00:00,103.93,104.05,103.57,103.72,14500.0,99.5105,99.6254,99.1658,99.3095,14500.0
2015-01-07 12:30:00,103.7,104.48,103.56,104.39,5000.0,99.2903,100.0371,99.1563,99.951,5000.0
2015-01-07 13:00:00,104.46,104.48,103.79,103.79,4300.0,100.018,100.0371,99.3765,99.3765,4300.0
2015-01-07 13:30:00,103.84,104.12,103.82,103.82,8300.0,99.4244,99.6925,99.4052,99.4052,8300.0
2015-01-07 14:00:00,103.82,104.09,103.8,103.86,6900.0,99.4052,99.6637,99.3861,99.4435,6900.0
2015-01-07 14:30:00,103.95,104.57,103.86,103.86,6500.0,99.5297,100.1233,99.4435,99.4435,6500.0
2015-01-07 15:00:00,103.78,104.08,103.77,104.0,7200.0,99.3669,99.6542,99.3573,99.5776,7200.0
2015-01-07 15:30:00,104.04,104.17,103.91,104.09,26300.0,99.6159,99.7403,99.4914,99.6637,26300.0
2015-01-08 09:30:00,104.92,104.94,104.24,104.57,3600.0,100.4584,100.4776,99.8074,100.1233,3600.0
2015-01-08 10:00:00,104.37,104.77,104.37,104.53,6400.0,99.9318,100.3148,99.9318,100.085,6400.0
2015-01-08 10:30:00,104.61,104.65,104.39,104.47,3000.0,100.1616,100.1999,99.951,100.0276,3000.0
2015-01-08 11:00:00,104.57,104.84,104.49,104.51,5100.0,100.1233,100.3818,100.0467,100.0659,5100.0
2015-01-08 11:30:00,104.46,104.78,104.45,104.56,4200.0,100.018,100.3244,100.0084,100.1137,4200.0
2015-01-08 12:00:00,104.54,104.56,104.13,104.3,5500.0,100.0946,100.1137,99.702,99.8648,5500.0
2015-01-08 12:30:00,104.33,104.47,104.04,104.41,26100.0,99.8935,100.0276,99.6159,99.9701,26100.0
2015-01-08 13:00:00,104.53,104.7,104.31,104.35,15000.0,100.085,100.2478,99.8744,99.9127,15000.0
2015-01-08 13:30:00,104.43,104.6,104.37,104.5,8900.0,99.9893,100.152,99.9318,100.0563,8900.0
2015-01-08 14:00:00,104.51,104.58,104.4,104.51,7000.0,100.0659,100.1329,99.9605,100.0659,7000.0
2015-01-08 14:30:00,104.52,104.81,104.41,104.81,7300.0,100.0754,100.3531,99.9701,100.3531,7300.0
2015-01-08 15:00:00,104.81,104.86,104.38,104.52,22900.0,100.3531,100.401,99.9414,100.0754,22900.0
2015-01-08 15:30:00,104.48,105.03,104.27,104.99,29400.0,100.0371,100.5638,99.8361,100.5255,29400.0
2015-01-09 09:30:00,104.67,105.09,104.13,104.85,13700.0,100.2191,100.6212,99.702,100.3914,13700.0
2015-01-09 10:00:00,104.99,105.1,104.68,104.8,3900.0,100.5255,100.6308,100.2286,100.3435,3900.0
2015-01-09 10:30:00,104.58,104.95,104.57,104.74,9900.0,100.1329,100.4872,100.1233,100.2861,9900.0
2015-01-09 11:00:00,104.65,104.65,104.04,104.04,5300.0,100.1999,100.1999,99.6159,99.6159,5300.0
2015-01-09 11:30:00,104.19,104.94,104.19,104.94,7000.0,99.7595,100.4776,99.7595,100.4776,7000.0
2015-01-09 12:00:00,104.81,104.88,104.31,104.46,5500.0,100.3531,100.4201,99.8744,100.018,5500.0
2015-01-09 12:30:00,104.41,104.73,104.24,104.44,38200.0,99.9701,100.2765,99.8074,99.9988,38200.0
2015-01-09 13:00:00,104.48,104.74,104.3,104.45,9500.0,100.0371,100.2861,99.8648,100.0084,9500.0
2015-01-09 13:30:00,104.46,104.75,104.46,104.59,19500.0,100.018,100.2957,100.018,100.1425,19500.0
2015-01-09 14:00:00,104.48,104.52,104.21,104.24,3600.0,100.0371,100.0754,99.7786,99.8074,3600.0
2015-01-09 14:30:00,104.23,104.48,104.16,104.38,3400.0,99.7978,100.0371,99.7308,99.9414,3400.0
2015-01-09 15:00:00,104.47,104.72,104.33,104.33,4500.0,100.0276,100.2669,99.8935,99.8935,4500.0
2015-01-09 15:30:00,104.34,104.38,104.07,104.08,11100.0,99.9031,99.9414,99.6446,99.6542,11100.0
2015-01-12 09:30:00,104.37,104.62,103.4,103.67,6700.0,99.9318,100.1712,99.0031,99.2616,6700.0
2015-01-12 10:00:00,103.7,103.7,102.85,103.0,4100.0,99.2903,99.2903,98.4765,98.6201,4100.0
2015-01-12 10:30:00,102.98,103.13,102.79,103.0,2700.0,98.6009,98.7446,98.419,98.6201,2700.0
2015-01-12 11:00:00,103.0,103.38,102.75,103.38,24400.0,98.6201,98.9839,98.3807,98.9839,24400.0
2015-01-12 11:30:00,103.26,103.39,103.15,103.39,2500.0,98.869,98.9935,98.7637,98.9935,2500.0
2015-01-12 12:00:00,103.39,103.69,103.36,103.42,1900.0,98.9935,99.2807,98.9648,99.0222,1900.0
2015-01-12 12:30:00,103.47,103.77,103.47,103.49,2700.0,99.0701,99.3573,99.0701,99.0892,2700.0
2015-01-12 13:00:00,103.49,103.49,103.11,103.11,1700.0,99.0892,99.0892,98.7254,98.7254,1700.0
2015-01-12 13:30:00,103.15,103.39,102.78,103.06,5500.0,98.7637,98.9935,98.4094,98.6775,5500.0
2015-01-12 14:00:00,102.78,102.97,102.74,102.74,1500.0,98.4094,98.5914,98.3711,98.3711,1500.0
2015-01-12 14:30:00,102.66,103.17,102.64,103.05,3400.0,98.2945,98.7829,98.2754,98.668,3400.0
2015-01-12 15:00:00,103.06,103.07,102.71,102.82,4300.0,98.6775,98.6871,98.3424,98.4477,4300.0
2015-01-12 15:30:00,102.78,103.17,102.18,102.85,15200.0,98.4094,98.7829,97.835,98.4765,15200.0
2015-01-13 09:30:00,103.75,104.89,103.75,104.89,7500.0,99.3382,100.4297,99.3382,100.4297,7500.0
2015-01-13 10:00:00,104.71,104.99,104.45,104.48,9800.0,100.2574,100.5255,100.0084,100.0371,9800.0
2015-01-13 10:30:00,104.47,104.78,104.4,104.52,3100.0,100.0276,100.3244,99.9605,100.0754,3100.0
2015-01-13 11:00:00,104.47,104.5,104.13,104.39,20900.0,100.0276,100.0563,99.702,99.951,20900.0
2015-01-13 11:30:00,104.15,104.58,104.15,104.53,2800.0,99.7212,100.1329,99.7212,100.085,2800.0
2015-01-13 12:00:00,104.48,104.48,103.84,103.9,3100.0,100.0371,100.0371,99.4244,99.4818,3100.0
2015-01-13 12:30:00,103.85,103.88,103.55,103.88,1900.0,99.4339,99.4627,99.1467,99.4627,1900.0
2015-01-13 13:00:00,103.88,104.26,103.74,103.83,5200.0,99.4627,99.8265,99.3286,99.4148,5200.0
2015-01-13 13:30:00,103.78,103.82,103.3,103.3,3000.0,99.3669,99.4052,98.9073,98.9073,3000.0
2015-01-13 14:00:00,103.4,103.4,103.04,103.19,2200.0,99.0031,99.0031,98.6584,98.802,2200.0
2015-01-13 14:30:00,103.42,104.07,103.3,103.45,6700.0,99.0222,99.6446,98.9073,99.0509,6700.0
2015-01-13 15:00:00,103.45,103.72,103.19,103.48,8800.0,99.0509,99.3095,98.802,99.0797,8800.0
2015-01-13 15:30:00,103.44,103.81,103.43,103.77,24300.0,99.0414,99.3956,99.0318,99.3573,24300.0
2015-01-14 09:30:00,102.92,103.71,102.64,103.71,2200.0,98.5435,99.2999,98.2754,99.2999,2200.0
2015-01-14 10:00:00,103.4,104.43,103.4,103.95,25600.0,99.0031,99.9893,99.0031,99.5297,25600.0
2015-01-14 10:30:00,103.85,104.36,103.85,104.14,4400.0,99.4339,99.9222,99.4339,99.7116,4400.0
2015-01-14 11:00:00,104.07,104.16,103.69,103.86,3200.0,99.6446,99.7308,99.2807,99.4435,3200.0
2015-01-14 11:30:00,103.78,103.78,103.44,103.59,1900.0,99.3669,99.3669,99.0414,99.185,1900.0
2015-01-14 12:00:00,103.53,103.65,103.03,103.3,2300.0,99.1275,99.2424,98.6488,98.9073,2300.0
2015-01-14 12:30:00,103.01,103.29,103.01,103.29,800.0,98.6297,98.8977,98.6297,98.8977,800.0
2015-01-14 13:00:00,103.17,103.22,102.85,103.17,1600.0,98.7829,98.8307,98.4765,98.7829,1600.0
2015-01-14 13:30:00,103.13,103.35,102.81,103.02,15000.0,98.7446,98.9552,98.4382,98.6392,15000.0
2015-01-14 14:00:00,103.02,103.58,102.82,103.46,26800.0,98.6392,99.1754,98.4477,99.0605,26800.0
2015-01-14 14:30:00,103.62,103.76,103.5,103.5,1600.0,99.2137,99.3478,99.0988,99.0988,1600.0
2015-01-14 15:00:00,103.56,103.83,103.49,103.63,1900.0,99.1563,99.4148,99.0892,99.2233,1900.0
2015-01-14 15:30:00,103.76,103.93,103.62,103.66,7600.0,99.3478,99.5105,99.2137,99.252,7600.0
2015-01-15 09:30:00,103.71,103.86,102.9,103.17,5900.0,99.2999,99.4435,98.5243,98.7829,5900.0
2015-01-15 10:00:00,103.11,103.26,102.6,103.09,16900.0,98.7254,98.869,98.2371,98.7063,16900.0
2015-01-15 10:30:00,103.07,103.41,103.05,103.41,2400.0,98.6871,99.0126,98.668,99.0126,2400.0
2015-01-15 11:00:00,103.43,103.52,103.04,103.38,17000.0,99.0318,99.118,98.6584,98.9839,17000.0
2015-01-15 11:30:00,103.46,103.46,103.25,103.25,3200.0,99.0605,99.0605,98.8594,98.8594,3200.0
2015-01-15 12:00:00,103.37,103.38,102.75,102.83,2500.0,98.9743,98.9839,98.3807,98.4573,2500.0
2015-01-15 12:30:00,102.51,102.56,101.64,102.07,1900.0,98.1509,98.1988,97.3179,97.7296,1900.0
2015-01-15 13:00:00,102.1,102.12,101.8,101.8,2700.0,97.7584,97.7775,97.4711,97.4711,2700.0
2015-01-15 13:30:00,101.61,102.18,101.57,101.98,8400.0,97.2892,97.835,97.2509,97.6435,8400.0
2015-01-15 14:00:00,101.99,102.0,101.99,102.0,900.0,97.653,97.6626,97.653,97.6626,900.0
2015-01-15 14:30:00,102.02,102.25,101.94,102.15,6700.0,97.6818,97.902,97.6052,97.8062,6700.0
2015-01-15 15:00:00,101.89,101.89,101.42,101.51,7100.0,97.5573,97.5573,97.1073,97.1934,7100.0
2015-01-15 15:30:00,101.61,101.7,101.17,101.39,15800.0,97.2892,97.3754,96.8679,97.0785,15800.0
2015-01-16 09:30:00,100.83,102.18,100.49,101.95,9200.0,96.5424,97.835,96.2168,97.6147,9200.0
2015-01-16 10:00:00,101.53,102.21,101.53,102.21,22700.0,97.2126,97.8637,97.2126,97.8637,22700.0
2015-01-16 10:30:00,102.12,102.69,102.12,102.26,2800.0,97.7775,98.3233,97.7775,97.9115,2800.0
2015-01-16 11:00:00,102.31,102.62,102.07,102.17,3700.0,97.9594,98.2562,97.7296,97.8254,3700.0
2015-01-16 11:30:00,102.07,102.84,102.07,102.84,17600.0,97.7296,98.4669,97.7296,98.4669,17600.0
2015-01-16 12:00:00,102.88,102.9,102.4,102.72,5700.0,98.5052,98.5243,98.0456,98.352,5700.0
2015-01-16 12:30:00,102.73,102.94,102.67,102.68,2000.0,98.3616,98.5626,98.3041,98.3137,2000.0
2015-01-16 13:00:00,102.52,102.54,102.14,102.3,2700.0,98.1605,98.1796,97.7967,97.9498,2700.0
2015-01-16 13:30:00,102.48,102.48,102.35,102.47,700.0,98.1222,98.1222,97.9977,98.1126,700.0
2015-01-16 14:00:00,102.44,102.77,102.33,102.33,11900.0,98.0839,98.3999,97.9786,97.9786,11900.0
2015-01-16 14:30:00,102.58,102.7,102.34,102.37,4000.0,98.2179,98.3328,97.9881,98.0169,4000.0
2015-01-16 15:00:00,102.39,102.47,102.25,102.39,3000.0,98.036,98.1126,97.902,98.036,3000.0
2015-01-16 15:30:00,102.35,103.4,102.33,103.15,20800.0,97.9977,99.0031,97.9786,98.7637,20800.0
2015-01-20 09:30:00,103.5,103.68,103.11,103.26,2000.0,99.0988,99.2712,98.7254,98.869,2000.0
2015-01-20 10:00:00,102.87,103.29,102.6,103.29,4400.0,98.4956,98.8977,98.2371,98.8977,4400.0
2015-01-20 10:30:00,103.26,103.26,102.53,102.53,2100.0,98.869,98.869,98.1701,98.1701,2100.0
2015-01-20 11:00:00,102.48,102.7,102.45,102.62,6100.0,98.1222,98.3328,98.0935,98.2562,6100.0
2015-01-20 11:30:00,102.48,102.7,102.0,102.04,3000.0,98.1222,98.3328,97.6626,97.7009,3000.0
2015-01-20 12:00:00,102.01,102.76,102.01,102.76,2900.0,97.6722,98.3903,97.6722,98.3903,2900.0
2015-01-20 12:30:00,102.78,103.1,102.63,103.01,2100.0,98.4094,98.7158,98.2658,98.6297,2100.0
2015-01-20 13:00:00,103.01,103.07,102.82,102.93,3800.0,98.6297,98.6871,98.4477,98.5531,3800.0
2015-01-20 13:30:00,102.95,102.95,102.81,102.81,1800.0,98.5722,98.5722,98.4382,98.4382,1800.0
2015-01-20 14:00:00,102.89,103.31,102.83,102.95,11200.0,98.5148,98.9169,98.4573,98.5722,11200.0
2015-01-20 14:30:00,103.03,103.45,102.92,103.18,27000.0,98.6488,99.0509,98.5435,98.7924,27000.0
2015-01-20 15:00:00,103.2,103.21,102.98,103.01,29800.0,98.8116,98.8212,98.6009,98.6297,29800.0
2015-01-20 15:30:00,103.02,103.04,102.47,102.95,17200.0,98.6392,98.6584,98.1126,98.5722,17200.0
2015-01-21 09:30:00,102.51,103.51,102.37,103.12,9800.0,98.1509,99.1084,98.0169,98.735,9800.0
2015-01-21 10:00:00,103.13,103.64,103.13,103.18,7400.0,98.7446,99.2329,98.7446,98.7924,7400.0
2015-01-21 10:30:00,103.24,103.55,103.18,103.45,4800.0,98.8499,99.1467,98.7924,99.0509,4800.0
2015-01-21 11:00:00,103.4,103.5,103.08,103.08,2600.0,99.0031,99.0988,98.6967,98.6967,2600.0
2015-01-21 11:30:00,102.94,103.09,102.89,103.09,1200.0,98.5626,98.7063,98.5148,98.7063,1200.0
2015-01-21 12:00:00,103.07,103.48,103.04,103.32,23200.0,98.6871,99.0797,98.6584,98.9265,23200.0
2015-01-21 12:30:00,103.36,103.6,103.24,103.6,19600.0,98.9648,99.1946,98.8499,99.1946,19600.0
2015-01-21 13:00:00,103.41,103.63,103.04,103.05,9100.0,99.0126,99.2233,98.6584,98.668,9100.0
2015-01-21 13:30:00,102.85,103.25,102.68,102.68,6500.0,98.4765,98.8594,98.3137,98.3137,6500.0
2015-01-21 14:00:00,102.65,103.5,102.46,103.32,45200.0,98.285,99.0988,98.103,98.9265,45200.0
2015-01-21 14:30:00,103.2,103.62,103.2,103.52,5400.0,98.8116,99.2137,98.8116,99.118,5400.0
2015-01-21 15:00:00,103.53,103.87,103.4,103.59,9700.0,99.1275,99.4531,99.0031,99.185,9700.0
2015-01-21 15:30:00,103.56,103.67,103.3,103.53,8900.0,99.1563,99.2616,98.9073,99.1275,8900.0
2015-01-22 09:30:00,103.96,103.96,102.81,103.33,5700.0,99.5393,99.5393,98.4382,98.936,5700.0
2015-01-22 10:00:00,103.33,104.47,103.31,104.19,4800.0,98.936,100.0276,98.9169,99.7595,4800.0
2015-01-22 10:30:00,104.23,104.4,103.71,104.35,11700.0,99.7978,99.9605,99.2999,99.9127,11700.0
2015-01-22 11:00:00,104.58,104.87,104.35,104.64,5500.0,100.1329,100.4106,99.9127,100.1903,5500.0
2015-01-22 11:30:00,104.52,104.76,104.39,104.39,1300.0,100.0754,100.3052,99.951,99.951,1300.0
2015-01-22 12:00:00,104.72,104.93,104.48,104.93,3000.0,100.2669,100.468,100.0371,100.468,3000.0
2015-01-22 12:30:00,104.78,104.78,104.35,104.5,1800.0,100.3244,100.3244,99.9127,100.0563,1800.0
2015-01-22 13:00:00,104.62,104.67,104.16,104.39,9800.0,100.1712,100.2191,99.7308,99.951,9800.0
2015-01-22 13:30:00,104.27,104.78,104.17,104.41,4000.0,99.8361,100.3244,99.7403,99.9701,4000.0
2015-01-22 14:00:00,104.77,105.44,104.75,105.23,2900.0,100.3148,100.9563,100.2957,100.7553,2900.0
2015-01-22 14:30:00,105.1,105.66,105.1,105.66,3800.0,100.6308,101.167,100.6308,101.167,3800.0
2015-01-22 15:00:00,105.54,105.75,105.38,105.67,6200.0,101.0521,101.2531,100.8989,101.1765,6200.0
2015-01-22 15:30:00,105.55,105.96,105.55,105.88,23700.0,101.0616,101.4542,101.0616,101.3776,23700.0
2015-01-23 09:30:00,105.69,106.31,105.23,106.31,5800.0,101.1957,101.7893,100.7553,101.7893,5800.0
2015-01-23 10:00:00,105.99,105.99,105.01,105.02,7500.0,101.4829,101.4829,100.5446,100.5542,7500.0
2015-01-23 10:30:00,105.02,105.02,104.43,104.84,13400.0,100.5542,100.5542,99.9893,100.3818,13400.0
2015-01-23 11:00:00,104.69,105.21,104.69,105.21,5100.0,100.2382,100.7361,100.2382,100.7361,5100.0
2015-01-23 11:30:00,105.36,105.36,104.89,105.15,8900.0,100.8797,100.8797,100.4297,100.6787,8900.0
2015-01-23 12:00:00,105.14,105.29,105.09,105.27,2200.0,100.6691,100.8127,100.6212,100.7936,2200.0
2015-01-23 12:30:00,105.28,105.28,105.16,105.16,500.0,100.8031,100.8031,100.6882,100.6882,500.0
2015-01-23 13:00:00,105.15,105.25,105.07,105.14,2500.0,100.6787,100.7744,100.6021,100.6691,2500.0
2015-01-23 13:30:00,105.09,105.16,104.59,104.59,4400.0,100.6212,100.6882,100.1425,100.1425,4400.0
2015-01-23 14:00:00,104.59,104.6,104.27,104.45,2700.0,100.1425,100.152,99.8361,100.0084,2700.0
2015-01-23 14:30:00,104.69,104.69,104.26,104.38,1500.0,100.2382,100.2382,99.8265,99.9414,1500.0
2015-01-23 15:00:00,104.41,104.6,104.3,104.5,2400.0,99.9701,100.152,99.8648,100.0563,2400.0
2015-01-23 15:30:00,104.6,104.78,104.01,104.1,35700.0,100.152,100.3244,99.5871,99.6733,35700.0
2015-01-26 09:30:00,103.83,104.0,102.79,103.06,11500.0,99.4148,99.5776,98.419,98.6775,11500.0
2015-01-26 10:00:00,103.1,103.86,103.1,103.7,5700.0,98.7158,99.4435,98.7158,99.2903,5700.0
2015-01-26 10:30:00,103.99,104.19,103.79,104.0,21000.0,99.568,99.7595,99.3765,99.5776,21000.0
2015-01-26 11:00:00,104.12,104.23,103.97,103.97,6400.0,99.6925,99.7978,99.5488,99.5488,6400.0
2015-01-26 11:30:00,104.01,104.11,103.9,103.94,1100.0,99.5871,99.6829,99.4818,99.5201,1100.0
2015-01-26 12:00:00,103.97,104.06,103.85,103.91,1900.0,99.5488,99.635,99.4339,99.4914,1900.0
2015-01-26 12:30:00,103.8,104.13,103.73,104.01,1500.0,99.3861,99.702,99.319,99.5871,1500.0
2015-01-26 13:00:00,104.01,104.12,103.94,103.94,1700.0,99.5871,99.6925,99.5201,99.5201,1700.0
2015-01-26 13:30:00,103.91,104.23,103.91,104.23,1800.0,99.4914,99.7978,99.4914,99.7978,1800.0
2015-01-26 14:00:00,104.1,104.17,103.9,103.98,21800.0,99.6733,99.7403,99.4818,99.5584,21800.0
2015-01-26 14:30:00,103.99,104.19,103.93,104.06,5500.0,99.568,99.7595,99.5105,99.635,5500.0
2015-01-26 15:00:00,103.95,104.15,103.81,103.93,11900.0,99.5297,99.7212,99.3956,99.5105,11900.0
2015-01-26 15:30:00,103.93,104.52,103.92,104.5,17100.0,99.5105,100.0754,99.501,100.0563,17100.0
2015-01-27 09:30:00,104.44,104.44,103.82,103.89,6800.0,99.9988,99.9988,99.4052,99.4722,6800.0
2015-01-27 10:00:00,103.87,104.08,103.81,103.86,3000.0,99.4531,99.6542,99.3956,99.4435,3000.0
2015-01-27 10:30:00,103.98,104.11,103.67,103.77,1200.0,99.5584,99.6829,99.2616,99.3573,1200.0
2015-01-27 11:00:00,103.95,103.95,103.75,103.88,2200.0,99.5297,99.5297,99.3382,99.4627,2200.0
2015-01-27 11:30:00,103.81,104.38,103.81,104.2,28500.0,99.3956,99.9414,99.3956,99.7691,28500.0
2015-01-27 12:00:00,104.1,104.66,104.1,104.66,14700.0,99.6733,100.2095,99.6733,100.2095,14700.0
2015-01-27 12:30:00,104.9,105.02,104.73,104.84,2000.0,100.4393,100.5542,100.2765,100.3818,2000.0
2015-01-27 13:00:00,104.82,105.05,104.74,104.98,3200.0,100.3627,100.5829,100.2861,100.5159,3200.0
2015-01-27 13:30:00,104.88,105.1,104.73,104.92,2900.0,100.4201,100.6308,100.2765,100.4584,2900.0
2015-01-27 14:00:00,104.92,105.44,104.92,105.3,2300.0,100.4584,100.9563,100.4584,100.8223,2300.0
2015-01-27 14:30:00,105.44,105.6,105.28,105.38,5000.0,100.9563,101.1095,100.8031,100.8989,5000.0
2015-01-27 15:00:00,105.47,105.75,105.38,105.4,5500.0,100.985,101.2531,100.8989,100.918,5500.0
2015-01-27 15:30:00,105.36,105.39,104.9,104.9,17400.0,100.8797,100.9084,100.4393,100.4393,17400.0
2015-01-28 09:30:00,105.29,105.81,104.82,105.12,6900.0,100.8127,101.3106,100.3627,100.6499,6900.0
2015-01-28 10:00:00,105.04,105.37,104.52,105.37,5400.0,100.5733,100.8893,100.0754,100.8893,5400.0
2015-01-28 10:30:00,105.22,105.22,104.09,104.21,4400.0,100.7457,100.7457,99.6637,99.7786,4400.0
2015-01-28 11:00:00,104.36,104.67,104.13,104.19,8600.0,99.9222,100.2191,99.702,99.7595,8600.0
2015-01-28 11:30:00,104.74,104.85,104.41,104.41,3300.0,100.2861,100.3914,99.9701,99.9701,3300.0
2015-01-28 12:00:00,104.32,104.99,104.32,104.67,22100.0,99.8839,100.5255,99.8839,100.2191,22100.0
2015-01-28 12:30:00,104.81,104.9,104.76,104.9,800.0,100.3531,100.4393,100.3052,100.4393,800.0
2015-01-28 13:00:00,104.69,104.76,104.53,104.53,1500.0,100.2382,100.3052,100.085,100.085,1500.0
2015-01-28 13:30:00,104.56,104.69,103.98,104.6,2300.0,100.1137,100.2382,99.5584,100.152,2300.0
2015-01-28 14:00:00,104.78,104.78,104.48,104.48,1700.0,100.3244,100.3244,100.0371,100.0371,1700.0
2015-01-28 14:30:00,104.5,104.76,104.43,104.65,1600.0,100.0563,100.3052,99.9893,100.1999,1600.0
2015-01-28 15:00:00,104.74,104.83,104.14,104.2,4000.0,100.2861,100.3723,99.7116,99.7691,4000.0
2015-01-28 15:30:00,104.13,104.27,103.42,103.94,12700.0,99.702,99.8361,99.0222,99.5201,12700.0
2015-01-29 09:30:00,103.72,103.83,102.45,102.93,2400.0,99.3095,99.4148,98.0935,98.5531,2400.0
2015-01-29 10:00:00,103.16,103.59,102.68,103.23,2000.0,98.7733,99.185,98.3137,98.8403,2000.0
2015-01-29 10:30:00,103.58,103.63,103.22,103.54,2400.0,99.1754,99.2233,98.8307,99.1371,2400.0
2015-01-29 11:00:00,103.48,103.58,103.28,103.28,3600.0,99.0797,99.1754,98.8882,98.8882,3600.0
2015-01-29 11:30:00,103.49,103.49,103.19,103.2,4900.0,99.0892,99.0892,98.802,98.8116,4900.0
2015-01-29 12:00:00,102.96,103.0,102.86,102.99,3000.0,98.5818,98.6201,98.486,98.6105,3000.0
2015-01-29 12:30:00,102.76,102.94,102.59,102.94,1800.0,98.3903,98.5626,98.2275,98.5626,1800.0
2015-01-29 13:00:00,102.95,103.29,102.65,103.14,2300.0,98.5722,98.8977,98.285,98.7541,2300.0
2015-01-29 13:30:00,103.1,103.84,103.02,103.67,4900.0,98.7158,99.4244,98.6392,99.2616,4900.0
2015-01-29 14:00:00,103.67,103.67,103.36,103.36,1800.0,99.2616,99.2616,98.9648,98.9648,1800.0
2015-01-29 14:30:00,103.52,103.95,103.4,103.69,6100.0,99.118,99.5297,99.0031,99.2807,6100.0
2015-01-29 15:00:00,103.68,104.44,103.68,104.44,4800.0,99.2712,99.9988,99.2712,99.9988,4800.0
2015-01-29 15:30:00,104.34,104.92,104.09,104.89,20800.0,99.9031,100.4584,99.6637,100.4297,20800.0
2015-01-30 09:30:00,104.23,104.69,103.85,103.85,3000.0,99.7978,100.2382,99.4339,99.4339,3000.0
2015-01-30 10:00:00,103.85,103.85,102.68,102.69,5100.0,99.4339,99.4339,98.3137,98.3233,5100.0
2015-01-30 10:30:00,102.66,102.66,101.85,102.25,6100.0,98.2945,98.2945,97.519,97.902,6100.0
2015-01-30 11:00:00,102.45,102.46,102.07,102.24,4700.0,98.0935,98.103,97.7296,97.8924,4700.0
2015-01-30 11:30:00,102.47,102.62,102.32,102.54,2600.0,98.1126,98.2562,97.969,98.1796,2600.0
2015-01-30 12:00:00,102.77,102.78,102.53,102.53,4400.0,98.3999,98.4094,98.1701,98.1701,4400.0
2015-01-30 12:30:00,102.51,102.51,102.09,102.09,3100.0,98.1509,98.1509,97.7488,97.7488,3100.0
2015-01-30 13:00:00,102.09,102.24,101.4,101.6,3800.0,97.7488,97.8924,97.0881,97.2796,3800.0
2015-01-30 13:30:00,101.63,101.96,101.5,101.96,1700.0,97.3083,97.6243,97.1839,97.6243,1700.0
2015-01-30 14:00:00,101.88,101.9,101.57,101.89,2400.0,97.5477,97.5669,97.2509,97.5573,2400.0
2015-01-30 14:30:00,102.12,102.17,101.29,101.29,4100.0,97.7775,97.8254,96.9828,96.9828,4100.0
2015-01-30 15:00:00,101.03,101.35,100.67,101.04,11800.0,96.7339,97.0402,96.3892,96.7434,11800.0
2015-01-30 15:30:00,100.95,101.3,100.82,101.14,26100.0,96.6573,96.9924,96.5328,96.8392,26100.0
2015-02-02 09:30:00,100.99,101.49,100.99,101.33,6600.0,96.6956,97.1743,96.6956,97.0211,6600.0
2015-02-02 10:00:00,101.35,102.0,100.5,101.04,14000.0,97.0402,97.6626,96.2264,96.7434,14000.0
2015-02-02 10:30:00,101.02,101.6,100.87,101.34,6900.0,96.7243,97.2796,96.5807,97.0307,6900.0
2015-02-02 11:00:00,101.6,101.85,101.42,101.82,3700.0,97.2796,97.519,97.1073,97.4903,3700.0
2015-02-02 11:30:00,101.65,102.2,101.65,102.04,3900.0,97.3275,97.8541,97.3275,97.7009,3900.0
2015-02-02 12:00:00,101.9,101.92,101.61,101.64,3400.0,97.5669,97.586,97.2892,97.3179,3400.0
2015-02-02 12:30:00,101.56,101.97,101.56,101.57,2200.0,97.2413,97.6339,97.2413,97.2509,2200.0
2015-02-02 13:00:00,101.58,101.88,101.58,101.74,2100.0,97.2605,97.5477,97.2605,97.4137,2100.0
2015-02-02 13:30:00,101.79,101.84,101.27,101.41,6300.0,97.4615,97.5094,96.9636,97.0977,6300.0
2015-02-02 14:00:00,101.29,101.66,101.22,101.57,4500.0,96.9828,97.3371,96.9158,97.2509,4500.0
2015-02-02 14:30:00,101.42,101.49,101.32,101.37,2000.0,97.1073,97.1743,97.0115,97.0594,2000.0
2015-02-02 15:00:00,101.32,102.1,101.32,101.94,3200.0,97.0115,97.7584,97.0115,97.6052,3200.0
2015-02-02 15:30:00,102.07,103.18,102.02,103.14,25100.0,97.7296,98.7924,97.6818,98.7541,25100.0
2015-02-03 09:30:00,103.11,104.16,103.01,103.93,2200.0,98.7254,99.7308,98.6297,99.5105,2200.0
2015-02-03 10:00:00,103.65,103.86,103.22,103.58,19700.0,99.2424,99.4435,98.8307,99.1754,19700.0
2015-02-03 10:30:00,103.54,103.72,103.26,103.57,8000.0,99.1371,99.3095,98.869,99.1658,8000.0
2015-02-03 11:00:00,103.49,104.05,103.25,103.76,3800.0,99.0892,99.6254,98.8594,99.3478,3800.0
2015-02-03 11:30:00,103.83,104.0,103.59,103.9,5000.0,99.4148,99.5776,99.185,99.4818,5000.0
2015-02-03 12:00:00,103.71,104.13,103.56,103.85,39600.0,99.2999,99.702,99.1563,99.4339,39600.0
2015-02-03 12:30:00,103.81,104.03,103.67,103.95,7100.0,99.3956,99.6063,99.2616,99.5297,7100.0
2015-02-03 13:00:00,104.06,104.65,103.95,104.49,5300.0,99.635,100.1999,99.5297,100.0467,5300.0
2015-02-03 13:30:00,104.52,104.97,104.52,104.67,3000.0,100.0754,100.5063,100.0754,100.2191,3000.0
2015-02-03 14:00:00,104.83,104.98,104.34,104.52,4800.0,100.3723,100.5159,99.9031,100.0754,4800.0
2015-02-03 14:30:00,104.41,105.23,104.41,104.78,8500.0,99.9701,100.7553,99.9701,100.3244,8500.0
2015-02-03 15:00:00,104.79,104.96,104.33,104.68,4900.0,100.334,100.4967,99.8935,100.2286,4900.0
2015-02-03 15:30:00,104.56,105.15,104.56,105.13,15400.0,100.1137,100.6787,100.1137,100.6595,15400.0
2015-02-04 09:30:00,104.81,105.57,104.66,105.57,1300.0,100.3531,101.0808,100.2095,101.0808,1300.0
2015-02-04 10:00:00,105.65,105.96,105.02,105.85,8900.0,101.1574,101.4542,100.5542,101.3489,8900.0
2015-02-04 10:30:00,105.85,105.99,105.33,105.66,6200.0,101.3489,101.4829,100.851,101.167,6200.0
2015-02-04 11:00:00,105.64,107.58,105.44,106.86,26500.0,101.1478,103.0053,100.9563,102.3159,26500.0
2015-02-04 11:30:00,106.57,106.57,105.59,105.66,2400.0,102.0383,102.0383,101.0999,101.167,2400.0
2015-02-04 12:00:00,105.33,105.67,105.33,105.36,1900.0,100.851,101.1765,100.851,100.8797,1900.0
2015-02-04 12:30:00,105.3,106.11,105.3,105.61,12900.0,100.8223,101.5978,100.8223,101.1191,12900.0
2015-02-04 13:00:00,105.8,105.86,105.26,105.6,5500.0,101.301,101.3585,100.784,101.1095,5500.0
2015-02-04 13:30:00,105.63,105.79,105.35,105.58,6600.0,101.1382,101.2914,100.8702,101.0904,6600.0
2015-02-04 14:00:00,105.86,105.87,105.53,105.53,300.0,101.3585,101.368,101.0425,101.0425,300.0
2015-02-04 14:30:00,105.63,106.21,105.63,105.8,9600.0,101.1382,101.6936,101.1382,101.301,9600.0
2015-02-04 15:00:00,105.89,106.19,105.71,105.97,3200.0,101.3872,101.6744,101.2148,101.4638,3200.0
2015-02-04 15:30:00,106.11,106.24,105.55,105.87,15600.0,101.5978,101.7223,101.0616,101.368,15600.0
2015-02-05 09:30:00,106.47,107.27,106.18,106.7,6600.0,101.9425,102.7085,101.6649,102.1627,6600.0
2015-02-05 10:00:00,106.77,106.96,105.97,106.09,19600.0,102.2298,102.4117,101.4638,101.5787,19600.0
2015-02-05 10:30:00,106.14,106.31,106.09,106.28,6400.0,101.6266,101.7893,101.5787,101.7606,6400.0
2015-02-05 11:00:00,106.18,106.23,106.08,106.1,1200.0,101.6649,101.7127,101.5691,101.5883,1200.0
2015-02-05 11:30:00,106.13,106.22,106.11,106.14,1000.0,101.617,101.7032,101.5978,101.6266,1000.0
2015-02-05 12:00:00,106.14,106.14,105.66,105.66,11100.0,101.6266,101.6266,101.167,101.167,11100.0
2015-02-05 12:30:00,105.76,105.76,105.46,105.47,600.0,101.2627,101.2627,100.9755,100.985,600.0
2015-02-05 13:00:00,105.65,106.34,105.64,106.18,8200.0,101.1574,101.8181,101.1478,101.6649,8200.0
2015-02-05 13:30:00,106.13,106.69,106.13,106.45,10800.0,101.617,102.1532,101.617,101.9234,10800.0
2015-02-05 14:00:00,106.5,106.69,106.26,106.61,12700.0,101.9712,102.1532,101.7415,102.0766,12700.0
2015-02-05 14:30:00,106.5,106.57,106.15,106.36,12700.0,101.9712,102.0383,101.6361,101.8372,12700.0
2015-02-05 15:00:00,106.39,106.5,106.31,106.38,2000.0,101.8659,101.9712,101.7893,101.8564,2000.0
2015-02-05 15:30:00,106.48,106.59,106.0,106.22,17900.0,101.9521,102.0574,101.4925,101.7032,17900.0
2015-02-06 09:30:00,106.73,106.73,105.69,106.4,3100.0,102.1915,102.1915,101.1957,101.8755,3100.0
2015-02-06 10:00:00,106.38,106.47,106.05,106.21,5200.0,101.8564,101.9425,101.5404,101.6936,5200.0
2015-02-06 10:30:00,106.09,106.18,105.97,106.07,4600.0,101.5787,101.6649,101.4638,101.5595,4600.0
2015-02-06 11:00:00,106.09,106.27,105.9,106.27,3600.0,101.5787,101.751,101.3968,101.751,3600.0
2015-02-06 11:30:00,106.05,106.25,105.93,106.01,5800.0,101.5404,101.7319,101.4255,101.5021,5800.0
2015-02-06 12:00:00,105.98,106.0,105.7,105.7,1800.0,101.4734,101.4925,101.2053,101.2053,1800.0
2015-02-06 12:30:00,105.81,105.81,105.26,105.53,2200.0,101.3106,101.3106,100.784,101.0425,2200.0
2015-02-06 13:00:00,105.64,105.76,105.28,105.43,2400.0,101.1478,101.2627,100.8031,100.9467,2400.0
2015-02-06 13:30:00,105.18,105.57,105.0,105.57,1600.0,100.7074,101.0808,100.535,101.0808,1600.0
2015-02-06 14:00:00,105.43,105.75,105.29,105.61,1700.0,100.9467,101.2531,100.8127,101.1191,1700.0
2015-02-06 14:30:00,105.63,105.85,105.53,105.85,4700.0,101.1382,101.3489,101.0425,101.3489,4700.0
2015-02-06 15:00:00,105.73,105.73,105.31,105.43,4000.0,101.234,101.234,100.8319,100.9467,4000.0
2015-02-06 15:30:00,105.22,106.13,105.22,105.89,19200.0,100.7457,101.617,100.7457,101.3872,19200.0
2015-02-09 09:30:00,105.8,106.92,105.55,106.92,12700.0,101.301,102.3734,101.0616,102.3734,12700.0
2015-02-09 10:00:00,106.77,106.87,106.01,106.01,3000.0,102.2298,102.3255,101.5021,101.5021,3000.0
2015-02-09 10:30:00,105.64,106.33,105.64,106.0,13900.0,101.1478,101.8085,101.1478,101.4925,13900.0
2015-02-09 11:00:00,105.83,106.53,105.83,106.32,6200.0,101.3297,102.0,101.3297,101.7989,6200.0
2015-02-09 11:30:00,106.36,107.11,106.28,106.88,13400.0,101.8372,102.5553,101.7606,102.3351,13400.0
2015-02-09 12:00:00,106.79,106.96,106.52,106.52,6000.0,102.2489,102.4117,101.9904,101.9904,6000.0
2015-02-09 12:30:00,106.5,106.51,105.96,106.06,1700.0,101.9712,101.9808,101.4542,101.55,1700.0
2015-02-09 13:00:00,106.09,106.28,105.99,106.28,1100.0,101.5787,101.7606,101.4829,101.7606,1100.0
2015-02-09 13:30:00,106.07,106.12,105.69,105.69,1700.0,101.5595,101.6074,101.1957,101.1957,1700.0
2015-02-09 14:00:00,105.69,105.78,105.32,105.69,3600.0,101.1957,101.2819,100.8414,101.1957,3600.0
2015-02-09 14:30:00,105.76,105.96,105.52,105.7,4600.0,101.2627,101.4542,101.0329,101.2053,4600.0
2015-02-09 15:00:00,105.52,105.83,105.43,105.83,3500.0,101.0329,101.3297,100.9467,101.3297,3500.0
2015-02-09 15:30:00,105.83,105.97,105.59,105.8,15800.0,101.3297,101.4638,101.0999,101.301,15800.0
2015-02-10 09:30:00,106.21,106.81,105.9,106.22,9200.0,101.6936,102.2681,101.3968,101.7032,9200.0
2015-02-10 10:00:00,106.37,106.75,105.96,106.36,19700.0,101.8468,102.2106,101.4542,101.8372,19700.0
2015-02-10 10:30:00,106.21,106.41,105.83,106.12,2400.0,101.6936,101.8851,101.3297,101.6074,2400.0
2015-02-10 11:00:00,106.0,106.78,106.0,106.57,2800.0,101.4925,102.2393,101.4925,102.0383,2800.0
2015-02-10 11:30:00,106.58,106.65,106.25,106.5,5900.0,102.0478,102.1149,101.7319,101.9712,5900.0
2015-02-10 12:00:00,106.45,106.7,106.36,106.7,2100.0,101.9234,102.1627,101.8372,102.1627,2100.0
2015-02-10 12:30:00,106.66,106.66,106.58,106.58,900.0,102.1244,102.1244,102.0478,102.0478,900.0
2015-02-10 13:00:00,106.58,106.78,106.58,106.6,1900.0,102.0478,102.2393,102.0478,102.067,1900.0
2015-02-10 13:30:00,106.53,107.05,106.53,107.01,3000.0,102.0,102.4979,102.0,102.4596,3000.0
2015-02-10 14:00:00,106.93,107.06,106.79,106.93,2700.0,102.383,102.5074,102.2489,102.383,2700.0
2015-02-10 14:30:00,106.92,107.53,106.91,107.48,3300.0,102.3734,102.9574,102.3638,102.9096,3300.0
2015-02-10 15:00:00,107.62,107.7,106.91,107.09,5100.0,103.0436,103.1202,102.3638,102.5362,5100.0
2015-02-10 15:30:00,107.12,107.6,107.07,107.28,14500.0,102.5649,103.0245,102.517,102.7181,14500.0
2015-02-11 09:30:00,106.95,108.19,106.66,108.18,20200.0,102.4021,103.5894,102.1244,103.5798,20200.0
2015-02-11 10:00:00,108.18,108.18,107.27,107.27,2800.0,103.5798,103.5798,102.7085,102.7085,2800.0
2015-02-11 10:30:00,107.05,107.85,106.92,107.55,2400.0,102.4979,103.2638,102.3734,102.9766,2400.0
2015-02-11 11:00:00,107.73,108.0,107.49,107.7,5600.0,103.1489,103.4075,102.9192,103.1202,5600.0
2015-02-11 11:30:00,107.44,107.61,107.23,107.23,5600.0,102.8713,103.034,102.6702,102.6702,5600.0
2015-02-11 12:00:00,107.47,107.57,107.07,107.55,21700.0,102.9,102.9957,102.517,102.9766,21700.0
2015-02-11 12:30:00,107.36,107.48,107.22,107.48,500.0,102.7947,102.9096,102.6606,102.9096,500.0
2015-02-11 13:00:00,107.29,107.37,106.61,106.97,1300.0,102.7277,102.8043,102.0766,102.4213,1300.0
2015-02-11 13:30:00,107.07,107.32,107.07,107.3,1700.0,102.517,102.7564,102.517,102.7372,1700.0
2015-02-11 14:00:00,107.45,107.59,107.22,107.22,800.0,102.8809,103.0149,102.6606,102.6606,800.0
2015-02-11 14:30:00,107.34,107.87,107.3,107.61,1800.0,102.7755,103.283,102.7372,103.034,1800.0
2015-02-11 15:00:00,107.34,107.88,107.34,107.64,3300.0,102.7755,103.2926,102.7755,103.0628,3300.0
2015-02-11 15:30:00,107.75,107.84,107.16,107.75,22500.0,103.1681,103.2543,102.6032,103.1681,22500.0
2015-02-12 09:30:00,108.25,108.25,107.85,108.11,800.0,103.6468,103.6468,103.2638,103.5128,800.0
2015-02-12 10:00:00,108.13,108.15,107.59,107.59,4500.0,103.5319,103.5511,103.0149,103.0149,4500.0
2015-02-12 10:30:00,107.44,107.85,107.44,107.7,4000.0,102.8713,103.2638,102.8713,103.1202,4000.0
2015-02-12 11:00:00,107.58,107.74,107.37,107.37,4400.0,103.0053,103.1585,102.8043,102.8043,4400.0
2015-02-12 11:30:00,107.4,107.82,107.4,107.68,3200.0,102.833,103.2351,102.833,103.1011,3200.0
2015-02-12 12:00:00,107.8,107.85,107.72,107.84,1800.0,103.216,103.2638,103.1394,103.2543,1800.0
2015-02-12 12:30:00,107.85,108.07,107.72,107.78,2500.0,103.2638,103.4745,103.1394,103.1968,2500.0
2015-02-12 13:00:00,107.77,107.77,107.35,107.35,2900.0,103.1872,103.1872,102.7851,102.7851,2900.0
2015-02-12 13:30:00,107.52,107.89,107.4,107.85,24500.0,102.9479,103.3021,102.833,103.2638,24500.0
2015-02-12 14:00:00,107.85,107.89,107.71,107.85,4500.0,103.2638,103.3021,103.1298,103.2638,4500.0
2015-02-12 14:30:00,107.78,107.85,107.65,107.65,2600.0,103.1968,103.2638,103.0723,103.0723,2600.0
2015-02-12 15:00:00,107.67,107.83,107.57,107.57,3000.0,103.0915,103.2447,102.9957,102.9957,3000.0
2015-02-12 15:30:00,107.48,107.81,107.31,107.8,10500.0,102.9096,103.2255,102.7468,103.216,10500.0
2015-02-13 09:30:00,108.27,108.39,107.54,107.57,2100.0,103.666,103.7809,102.967,102.9957,2100.0
2015-02-13 10:00:00,107.54,107.63,106.63,106.94,1900.0,102.967,103.0532,102.0957,102.3925,1900.0
2015-02-13 10:30:00,106.79,107.19,106.65,107.19,2800.0,102.2489,102.6319,102.1149,102.6319,2800.0
2015-02-13 11:00:00,107.17,107.35,107.17,107.23,2400.0,102.6128,102.7851,102.6128,102.6702,2400.0
2015-02-13 11:30:00,107.23,107.26,106.93,107.24,16200.0,102.6702,102.6989,102.383,102.6798,16200.0
2015-02-13 12:00:00,107.24,107.25,107.07,107.25,3300.0,102.6798,102.6894,102.517,102.6894,3300.0
2015-02-13 12:30:00,107.13,107.13,106.73,106.73,1500.0,102.5745,102.5745,102.1915,102.1915,1500.0
2015-02-13 13:00:00,106.73,106.83,106.58,106.58,1100.0,102.1915,102.2872,102.0478,102.0478,1100.0
2015-02-13 13:30:00,106.57,106.96,106.4,106.94,5500.0,102.0383,102.4117,101.8755,102.3925,5500.0
2015-02-13 14:00:00,106.86,107.74,106.63,107.4,8700.0,102.3159,103.1585,102.0957,102.833,8700.0
2015-02-13 14:30:00,107.38,107.41,107.18,107.3,2200.0,102.8138,102.8426,102.6223,102.7372,2200.0
2015-02-13 15:00:00,107.17,107.55,107.16,107.29,2300.0,102.6128,102.9766,102.6032,102.7277,2300.0
2015-02-13 15:30:00,107.15,107.53,107.15,107.39,6000.0,102.5936,102.9574,102.5936,102.8234,6000.0
2015-02-17 09:30:00,107.34,107.49,106.63,107.08,1700.0,102.7755,102.9192,102.0957,102.5266,1700.0
2015-02-17 10:00:00,107.4,108.04,107.4,108.04,3900.0,102.833,103.4458,102.833,103.4458,3900.0
2015-02-17 10:30:00,108.03,108.06,107.27,107.27,4900.0,103.4362,103.4649,102.7085,102.7085,4900.0
2015-02-17 11:00:00,107.22,107.31,106.96,106.96,3100.0,102.6606,102.7468,102.4117,102.4117,3100.0
2015-02-17 11:30:00,106.95,106.97,106.58,106.69,3800.0,102.4021,102.4213,102.0478,102.1532,3800.0
2015-02-17 12:00:00,106.86,106.9,106.48,106.88,3000.0,102.3159,102.3542,101.9521,102.3351,3000.0
2015-02-17 12:30:00,106.87,107.34,106.87,107.14,2600.0,102.3255,102.7755,102.3255,102.584,2600.0
2015-02-17 13:00:00,107.14,107.53,107.12,107.34,3100.0,102.584,102.9574,102.5649,102.7755,3100.0
2015-02-17 13:30:00,107.35,107.97,107.35,107.87,5300.0,102.7851,103.3787,102.7851,103.283,5300.0
2015-02-17 14:00:00,107.78,107.8,107.53,107.64,1800.0,103.1968,103.216,102.9574,103.0628,1800.0
2015-02-17 14:30:00,107.74,107.74,107.36,107.37,1800.0,103.1585,103.1585,102.7947,102.8043,1800.0
2015-02-17 15:00:00,107.45,107.85,107.4,107.66,6500.0,102.8809,103.2638,102.833,103.0819,6500.0
2015-02-17 15:30:00,107.73,108.17,107.23,107.97,31700.0,103.1489,103.5702,102.6702,103.3787,31700.0
2015-02-18 09:30:00,112.9,112.9,110.53,112.01,29700.0,108.0991,108.0991,105.8299,107.2469,29700.0
2015-02-18 10:00:00,111.88,112.99,111.56,112.64,31100.0,107.1225,108.1853,106.8161,107.8502,31100.0
2015-02-18 10:30:00,112.51,116.68,112.51,116.01,37500.0,107.7257,111.7184,107.7257,111.0769,37500.0
2015-02-18 11:00:00,116.01,116.73,115.14,115.58,27200.0,111.0769,111.7662,110.2438,110.6651,27200.0
2015-02-18 11:30:00,115.49,115.49,114.66,115.15,7600.0,110.579,110.579,109.7843,110.2534,7600.0
2015-02-18 12:00:00,115.22,115.24,114.8,114.98,10600.0,110.3204,110.3396,109.9183,110.0906,10600.0
2015-02-18 12:30:00,115.02,115.27,114.74,115.03,12000.0,110.1289,110.3683,109.8609,110.1385,12000.0
2015-02-18 13:00:00,114.92,115.3,114.84,115.0,14300.0,110.0332,110.397,109.9566,110.1098,14300.0
2015-02-18 13:30:00,115.18,115.2,114.61,115.11,9900.0,110.2821,110.3013,109.7364,110.2151,9900.0
2015-02-18 14:00:00,115.11,115.77,115.06,115.37,19100.0,110.2151,110.8471,110.1672,110.4641,19100.0
2015-02-18 14:30:00,115.31,115.43,114.76,115.05,20400.0,110.4066,110.5215,109.88,110.1577,20400.0
2015-02-18 15:00:00,115.07,115.44,115.0,115.21,28700.0,110.1768,110.5311,110.1098,110.3109,28700.0
2015-02-18 15:30:00,115.25,115.5,114.81,115.38,60500.0,110.3492,110.5885,109.9279,110.4736,60500.0
2015-02-19 09:30:00,115.67,115.85,115.0,115.46,11300.0,110.7513,110.9237,110.1098,110.5502,11300.0
2015-02-19 10:00:00,115.47,115.82,115.18,115.7,18300.0,110.5598,110.8949,110.2821,110.78,18300.0
2015-02-19 10:30:00,115.76,115.86,115.21,115.22,12200.0,110.8375,110.9332,110.3109,110.3204,12200.0
2015-02-19 11:00:00,115.16,115.47,114.98,115.03,7200.0,110.263,110.5598,110.0906,110.1385,7200.0
2015-02-19 11:30:00,115.02,115.14,114.79,115.06,5900.0,110.1289,110.2438,109.9087,110.1672,5900.0
2015-02-19 12:00:00,115.14,115.14,114.09,114.21,12800.0,110.2438,110.2438,109.2385,109.3534,12800.0
2015-02-19 12:30:00,114.05,114.61,114.01,114.48,3300.0,109.2002,109.7364,109.1619,109.6119,3300.0
2015-02-19 13:00:00,114.54,114.85,114.37,114.57,3800.0,109.6694,109.9662,109.5066,109.6981,3800.0
2015-02-19 13:30:00,114.63,114.65,114.15,114.16,5400.0,109.7555,109.7747,109.2959,109.3055,5400.0
2015-02-19 14:00:00,114.27,114.58,114.27,114.48,4500.0,109.4108,109.7077,109.4108,109.6119,4500.0
2015-02-19 14:30:00,114.43,114.54,114.24,114.28,5800.0,109.564,109.6694,109.3821,109.4204,5800.0
2015-02-19 15:00:00,114.32,114.5,114.26,114.34,17500.0,109.4587,109.6311,109.4013,109.4779,17500.0
2015-02-19 15:30:00,114.3,114.5,113.89,114.0,23200.0,109.4396,109.6311,109.047,109.1523,23200.0
2015-02-20 09:30:00,114.28,114.28,112.14,112.31,14100.0,109.4204,109.4204,107.3714,107.5342,14100.0
2015-02-20 10:00:00,112.11,113.32,112.0,113.05,12900.0,107.3427,108.5012,107.2374,108.2427,12900.0
2015-02-20 10:30:00,113.06,114.05,113.05,113.63,5300.0,108.2523,109.2002,108.2427,108.7981,5300.0
2015-02-20 11:00:00,113.84,113.97,113.13,113.59,4100.0,108.9991,109.1236,108.3193,108.7598,4100.0
2015-02-20 11:30:00,113.42,113.98,113.42,113.93,4000.0,108.597,109.1332,108.597,109.0853,4000.0
2015-02-20 12:00:00,113.61,113.67,113.08,113.37,3700.0,108.7789,108.8364,108.2714,108.5491,3700.0
2015-02-20 12:30:00,113.35,113.69,113.28,113.48,5600.0,108.53,108.8555,108.4629,108.6544,5600.0
2015-02-20 13:00:00,113.5,113.95,113.5,113.59,6900.0,108.6736,109.1044,108.6736,108.7598,6900.0
2015-02-20 13:30:00,113.5,114.03,113.5,113.5,6600.0,108.6736,109.181,108.6736,108.6736,6600.0
2015-02-20 14:00:00,113.64,113.98,113.54,113.81,3600.0,108.8076,109.1332,108.7119,108.9704,3600.0
2015-02-20 14:30:00,113.76,113.92,113.58,113.86,4800.0,108.9225,109.0757,108.7502,109.0183,4800.0
2015-02-20 15:00:00,113.9,113.99,113.23,113.62,10800.0,109.0566,109.1427,108.4151,108.7885,10800.0
2015-02-20 15:30:00,113.58,113.92,113.52,113.73,24100.0,108.7502,109.0757,108.6927,108.8938,24100.0
2015-02-23 09:30:00,113.5,114.31,112.62,114.04,23600.0,108.6736,109.4491,107.831,109.1906,23600.0
2015-02-23 10:00:00,114.02,114.75,114.01,114.52,10900.0,109.1715,109.8704,109.1619,109.6502,10900.0
2015-02-23 10:30:00,114.45,114.67,114.27,114.48,23200.0,109.5832,109.7938,109.4108,109.6119,23200.0
2015-02-23 11:00:00,114.59,114.64,113.72,114.44,10800.0,109.7172,109.7651,108.8842,109.5736,10800.0
2015-02-23 11:30:00,114.55,114.55,113.83,114.21,17500.0,109.6789,109.6789,108.9896,109.3534,17500.0
2015-02-23 12:00:00,114.2,114.28,113.81,114.12,19000.0,109.3438,109.4204,108.9704,109.2672,19000.0
2015-02-23 12:30:00,114.1,114.95,113.92,114.94,13300.0,109.2481,110.0619,109.0757,110.0524,13300.0
2015-02-23 13:00:00,114.73,114.83,114.42,114.52,11300.0,109.8513,109.947,109.5545,109.6502,11300.0
2015-02-23 13:30:00,114.59,114.92,114.55,114.82,5800.0,109.7172,110.0332,109.6789,109.9375,5800.0
2015-02-23 14:00:00,114.88,114.9,114.17,114.49,9800.0,109.9949,110.0141,109.3151,109.6215,9800.0
2015-02-23 14:30:00,114.53,114.85,114.49,114.64,5800.0,109.6598,109.9662,109.6215,109.7651,5800.0
2015-02-23 15:00:00,114.6,114.91,114.45,114.91,7800.0,109.7268,110.0236,109.5832,110.0236,7800.0
2015-02-23 15:30:00,114.88,115.03,114.56,114.87,32700.0,109.9949,110.1385,109.6885,109.9853,32700.0
2015-02-24 09:30:00,114.88,114.99,114.55,114.99,4700.0,109.9949,110.1002,109.6789,110.1002,4700.0
2015-02-24 10:00:00,114.94,116.23,114.87,115.67,18500.0,110.0524,111.2875,109.9853,110.7513,18500.0
2015-02-24 10:30:00,115.59,115.59,114.94,114.95,4600.0,110.6747,110.6747,110.0524,110.0619,4600.0
2015-02-24 11:00:00,114.85,114.98,114.7,114.9,1600.0,109.9662,110.0906,109.8226,110.0141,1600.0
2015-02-24 11:30:00,114.92,114.92,114.4,114.48,4600.0,110.0332,110.0332,109.5353,109.6119,4600.0
2015-02-24 12:00:00,114.57,114.72,114.36,114.36,3200.0,109.6981,109.8417,109.497,109.497,3200.0
2015-02-24 12:30:00,114.45,114.45,113.82,114.19,14700.0,109.5832,109.5832,108.98,109.3342,14700.0
2015-02-24 13:00:00,114.13,114.13,113.76,113.84,10000.0,109.2768,109.2768,108.9225,108.9991,10000.0
2015-02-24 13:30:00,113.81,113.99,113.75,113.97,3200.0,108.9704,109.1427,108.913,109.1236,3200.0
2015-02-24 14:00:00,113.99,114.25,113.8,114.22,8400.0,109.1427,109.3917,108.9608,109.363,8400.0
2015-02-24 14:30:00,114.13,114.59,113.96,114.59,19100.0,109.2768,109.7172,109.114,109.7172,19100.0
2015-02-24 15:00:00,114.51,114.55,114.14,114.15,7100.0,109.6406,109.6789,109.2864,109.2959,7100.0
2015-02-24 15:30:00,114.19,114.55,114.02,114.52,13900.0,109.3342,109.6789,109.1715,109.6502,13900.0
2015-02-25 09:30:00,114.23,114.72,113.94,114.72,4200.0,109.3725,109.8417,109.0949,109.8417,4200.0
2015-02-25 10:00:00,114.58,115.49,114.58,115.16,14300.0,109.7077,110.579,109.7077,110.263,14300.0
2015-02-25 10:30:00,115.13,115.13,114.32,114.68,6100.0,110.2343,110.2343,109.4587,109.8034,6100.0
2015-02-25 11:00:00,114.82,114.82,114.29,114.62,1900.0,109.9375,109.9375,109.43,109.746,1900.0
2015-02-25 11:30:00,114.63,114.79,114.34,114.51,12200.0,109.7555,109.9087,109.4779,109.6406,12200.0
2015-02-25 12:00:00,114.66,114.8,114.28,114.42,18600.0,109.7843,109.9183,109.4204,109.5545,18600.0
2015-02-25 12:30:00,114.41,114.86,114.41,114.75,9200.0,109.5449,109.9758,109.5449,109.8704,9200.0
2015-02-25 13:00:00,114.75,114.86,114.68,114.86,1700.0,109.8704,109.9758,109.8034,109.9758,1700.0
2015-02-25 13:30:00,114.9,115.0,114.79,114.91,5200.0,110.0141,110.1098,109.9087,110.0236,5200.0
2015-02-25 14:00:00,114.87,114.98,114.85,114.91,3100.0,109.9853,110.0906,109.9662,110.0236,3100.0
2015-02-25 14:30:00,114.87,114.94,114.75,114.8,4300.0,109.9853,110.0524,109.8704,109.9183,4300.0
2015-02-25 15:00:00,114.84,114.94,114.78,114.9,4100.0,109.9566,110.0524,109.8992,110.0141,4100.0
2015-02-25 15:30:00,114.77,115.31,114.77,115.23,9000.0,109.8896,110.4066,109.8896,110.33,9000.0
2015-02-26 09:30:00,115.01,115.28,113.8,114.83,11900.0,110.3273,110.5863,109.1666,110.1547,11900.0
2015-02-26 10:00:00,114.67,115.58,114.66,115.56,19300.0,110.0012,110.8741,109.9916,110.8549,19300.0
2015-02-26 10:30:00,115.48,115.84,115.42,115.84,3400.0,110.7782,111.1235,110.7206,111.1235,3400.0
2015-02-26 11:00:00,115.88,115.94,115.7,115.7,1500.0,111.1619,111.2195,110.9892,110.9892,1500.0
2015-02-26 11:30:00,115.72,115.74,115.15,115.61,16600.0,111.0084,111.0276,110.4616,110.9029,16600.0
2015-02-26 12:00:00,115.6,115.86,115.51,115.86,8600.0,110.8933,111.1427,110.807,111.1427,8600.0
2015-02-26 12:30:00,115.8,116.27,115.69,116.01,1500.0,111.0852,111.536,110.9797,111.2866,1500.0
2015-02-26 13:00:00,115.95,116.12,115.95,116.12,300.0,111.2291,111.3921,111.2291,111.3921,300.0
2015-02-26 13:30:00,116.09,116.19,116.01,116.08,900.0,111.3634,111.4593,111.2866,111.3538,900.0
2015-02-26 14:00:00,116.08,116.37,115.99,116.07,5300.0,111.3538,111.632,111.2674,111.3442,5300.0
2015-02-26 14:30:00,116.1,116.27,116.0,116.12,3700.0,111.373,111.536,111.277,111.3921,3700.0
2015-02-26 15:00:00,116.03,116.38,115.71,116.25,7400.0,111.3058,111.6416,110.9988,111.5169,7400.0
2015-02-26 15:30:00,116.15,116.63,115.91,116.46,16900.0,111.4209,111.8814,111.1907,111.7183,16900.0
2015-02-27 09:30:00,116.67,116.82,116.03,116.3,3200.0,111.9198,112.0636,111.3058,111.5648,3200.0
2015-02-27 10:00:00,116.18,117.36,115.85,116.72,21300.0,111.4497,112.5817,111.1331,111.9677,21300.0
2015-02-27 10:30:00,116.44,117.13,116.4,116.81,2900.0,111.6991,112.361,111.6607,112.0541,2900.0
2015-02-27 11:00:00,116.72,116.72,116.21,116.21,1400.0,111.9677,111.9677,111.4785,111.4785,1400.0
2015-02-27 11:30:00,116.28,116.5,115.97,116.2,13000.0,111.5456,111.7567,111.2483,111.4689,13000.0
2015-02-27 12:00:00,116.21,116.6,116.06,116.59,11700.0,111.4785,111.8526,111.3346,111.843,11700.0
2015-02-27 12:30:00,116.4,116.54,116.2,116.2,1400.0,111.6607,111.795,111.4689,111.4689,1400.0
2015-02-27 13:00:00,116.33,116.59,116.27,116.53,28900.0,111.5936,111.843,111.536,111.7855,28900.0
2015-02-27 13:30:00,116.49,116.87,116.26,116.78,5300.0,111.7471,112.1116,111.5264,112.0253,5300.0
2015-02-27 14:00:00,116.7,117.04,116.53,116.6,18100.0,111.9485,112.2747,111.7855,111.8526,18100.0
2015-02-27 14:30:00,116.8,116.8,116.37,116.54,6600.0,112.0445,112.0445,111.632,111.795,6600.0
2015-02-27 15:00:00,116.58,117.14,116.45,116.96,12000.0,111.8334,112.3706,111.7087,112.1979,12000.0
2015-02-27 15:30:00,116.91,116.98,116.33,116.33,28700.0,112.15,112.2171,111.5936,111.5936,28700.0
2015-03-02 09:30:00,116.62,117.25,116.36,117.25,6300.0,111.8718,112.4761,111.6224,112.4761,6300.0
2015-03-02 10:00:00,117.13,119.01,117.12,117.99,23200.0,112.361,114.1645,112.3514,113.186,23200.0
2015-03-02 10:30:00,117.98,118.3,117.7,118.1,9700.0,113.1764,113.4834,112.9078,113.2915,9700.0
2015-03-02 11:00:00,118.06,118.08,117.67,117.73,1400.0,113.2532,113.2723,112.879,112.9366,1400.0
2015-03-02 11:30:00,117.63,117.63,117.21,117.3,2200.0,112.8407,112.8407,112.4378,112.5241,2200.0
2015-03-02 12:00:00,117.27,117.4,117.12,117.12,5500.0,112.4953,112.62,112.3514,112.3514,5500.0
2015-03-02 12:30:00,117.03,117.62,117.03,117.62,5800.0,112.2651,112.8311,112.2651,112.8311,5800.0
2015-03-02 13:00:00,117.58,117.68,117.51,117.67,2600.0,112.7927,112.8886,112.7256,112.879,2600.0
2015-03-02 13:30:00,117.64,117.97,117.41,117.88,10800.0,112.8503,113.1668,112.6296,113.0805,10800.0
2015-03-02 14:00:00,117.88,118.08,117.74,117.98,15900.0,113.0805,113.2723,112.9462,113.1764,15900.0
2015-03-02 14:30:00,117.92,117.92,117.75,117.75,3700.0,113.1189,113.1189,112.9558,112.9558,3700.0
2015-03-02 15:00:00,117.78,117.78,117.4,117.46,9600.0,112.9846,112.9846,112.62,112.6776,9600.0
2015-03-02 15:30:00,117.45,118.09,117.42,117.84,23400.0,112.668,113.2819,112.6392,113.0421,23400.0
2015-03-03 09:30:00,117.66,117.97,116.77,117.09,12100.0,112.8694,113.1668,112.0157,112.3227,12100.0
2015-03-03 10:00:00,117.15,118.27,117.1,118.1,8700.0,112.3802,113.4546,112.3322,113.2915,8700.0
2015-03-03 10:30:00,118.03,118.37,117.9,118.15,15300.0,113.2244,113.5505,113.0997,113.3395,15300.0
2015-03-03 11:00:00,118.04,118.14,117.81,117.89,7400.0,113.234,113.3299,113.0133,113.0901,7400.0
2015-03-03 11:30:00,117.84,118.28,117.44,118.02,40100.0,113.0421,113.4642,112.6584,113.2148,40100.0
2015-03-03 12:00:00,117.93,118.06,117.26,117.8,49300.0,113.1285,113.2532,112.4857,113.0037,49300.0
2015-03-03 12:30:00,117.8,118.19,117.73,118.19,4300.0,113.0037,113.3779,112.9366,113.3779,4300.0
2015-03-03 13:00:00,118.07,118.26,118.04,118.1,5000.0,113.2628,113.445,113.234,113.2915,5000.0
2015-03-03 13:30:00,118.22,118.27,117.8,117.8,6300.0,113.4066,113.4546,113.0037,113.0037,6300.0
2015-03-03 14:00:00,117.79,118.14,117.56,118.11,10800.0,112.9942,113.3299,112.7735,113.3011,10800.0
2015-03-03 14:30:00,118.29,118.65,118.21,118.32,12300.0,113.4738,113.8191,113.3971,113.5026,12300.0
2015-03-03 15:00:00,118.27,118.66,118.25,118.34,8400.0,113.4546,113.8287,113.4354,113.5218,8400.0
2015-03-03 15:30:00,118.51,118.66,118.13,118.59,25500.0,113.6848,113.8287,113.3203,113.7616,25500.0
2015-03-04 09:30:00,118.4,118.71,117.69,118.4,10400.0,113.5793,113.8767,112.8982,113.5793,10400.0
2015-03-04 10:00:00,118.53,118.53,117.76,118.45,25500.0,113.704,113.704,112.9654,113.6273,25500.0
2015-03-04 10:30:00,118.5,118.69,118.39,118.69,4000.0,113.6752,113.8575,113.5697,113.8575,4000.0
2015-03-04 11:00:00,118.66,119.4,118.65,119.19,3900.0,113.8287,114.5386,113.8191,114.3372,3900.0
2015-03-04 11:30:00,119.04,119.24,118.76,118.79,3900.0,114.1933,114.3851,113.9247,113.9534,3900.0
2015-03-04 12:00:00,118.82,118.88,118.49,118.49,4000.0,113.9822,114.0398,113.6657,113.6657,4000.0
2015-03-04 12:30:00,118.65,119.07,118.58,118.58,3900.0,113.8191,114.222,113.752,113.752,3900.0
2015-03-04 13:00:00,118.56,118.75,118.52,118.62,3100.0,113.7328,113.9151,113.6944,113.7904,3100.0
2015-03-04 13:30:00,118.52,118.63,118.23,118.24,4900.0,113.6944,113.8,113.4162,113.4258,4900.0
2015-03-04 14:00:00,118.36,118.61,117.98,118.0,12600.0,113.5409,113.7808,113.1764,113.1956,12600.0
2015-03-04 14:30:00,117.98,118.13,117.53,118.02,30500.0,113.1764,113.3203,112.7447,113.2148,30500.0
2015-03-04 15:00:00,117.88,117.88,116.85,117.5,16400.0,113.0805,113.0805,112.0924,112.716,16400.0
2015-03-04 15:30:00,117.52,117.6,117.19,117.49,31900.0,112.7351,112.8119,112.4186,112.7064,31900.0
2015-03-05 09:30:00,117.5,117.6,116.67,116.95,6800.0,112.716,112.8119,111.9198,112.1884,6800.0
2015-03-05 10:00:00,116.95,117.48,116.83,117.13,5100.0,112.1884,112.6968,112.0732,112.361,5100.0
2015-03-05 10:30:00,117.01,117.07,116.86,117.07,1700.0,112.2459,112.3035,112.102,112.3035,1700.0
2015-03-05 11:00:00,116.89,117.06,116.51,116.57,6000.0,112.1308,112.2939,111.7663,111.8238,6000.0
2015-03-05 11:30:00,116.62,117.03,116.49,116.94,4100.0,111.8718,112.2651,111.7471,112.1788,4100.0
2015-03-05 12:00:00,116.99,117.02,116.19,116.36,5600.0,112.2267,112.2555,111.4593,111.6224,5600.0
2015-03-05 12:30:00,116.35,116.56,116.18,116.22,14500.0,111.6128,111.8142,111.4497,111.4881,14500.0
2015-03-05 13:00:00,116.39,116.39,116.01,116.02,4200.0,111.6512,111.6512,111.2866,111.2962,4200.0
2015-03-05 13:30:00,116.15,116.75,116.02,116.75,16100.0,111.4209,111.9965,111.2962,111.9965,16100.0
2015-03-05 14:00:00,116.75,116.75,116.5,116.6,9600.0,111.9965,111.9965,111.7567,111.8526,9600.0
2015-03-05 14:30:00,116.59,116.75,116.47,116.5,8800.0,111.843,111.9965,111.7279,111.7567,8800.0
2015-03-05 15:00:00,116.51,116.62,116.1,116.6,16300.0,111.7663,111.8718,111.373,111.8526,16300.0
2015-03-05 15:30:00,116.63,116.75,116.38,116.67,19800.0,111.8814,111.9965,111.6416,111.9198,19800.0
2015-03-06 09:30:00,116.22,116.95,116.11,116.84,13600.0,111.4881,112.1884,111.3826,112.0828,13600.0
2015-03-06 10:00:00,116.84,117.3,116.8,117.1,17000.0,112.0828,112.5241,112.0445,112.3322,17000.0
2015-03-06 10:30:00,117.17,117.18,116.66,117.11,7300.0,112.3994,112.409,111.9102,112.3418,7300.0
2015-03-06 11:00:00,117.05,117.09,115.72,115.93,14500.0,112.2843,112.3227,111.0084,111.2099,14500.0
2015-03-06 11:30:00,115.79,115.79,115.18,115.49,4000.0,111.0756,111.0756,110.4904,110.7878,4000.0
2015-03-06 12:00:00,115.7,115.75,114.48,114.48,28900.0,110.9892,111.0372,109.8189,109.8189,28900.0
2015-03-06 12:30:00,114.75,115.49,114.58,115.49,4500.0,110.0779,110.7878,109.9148,110.7878,4500.0
2015-03-06 13:00:00,115.35,115.5,115.21,115.21,2100.0,110.6535,110.7974,110.5192,110.5192,2100.0
2015-03-06 13:30:00,115.32,115.32,115.03,115.31,2600.0,110.6247,110.6247,110.3465,110.6151,2600.0
2015-03-06 14:00:00,115.4,115.59,115.32,115.32,1600.0,110.7015,110.8837,110.6247,110.6247,1600.0
2015-03-06 14:30:00,115.43,115.51,114.91,115.08,27600.0,110.7302,110.807,110.2314,110.3945,27600.0
2015-03-06 15:00:00,115.3,115.55,115.22,115.46,4400.0,110.6055,110.8454,110.5288,110.759,4400.0
2015-03-06 15:30:00,115.41,115.52,114.98,115.52,16700.0,110.7111,110.8166,110.2986,110.8166,16700.0
2015-03-09 09:30:00,115.7,115.95,115.04,115.54,17300.0,110.9892,111.2291,110.3561,110.8358,17300.0
2015-03-09 10:00:00,115.51,115.9,115.5,115.77,3200.0,110.807,111.1811,110.7974,111.0564,3200.0
2015-03-09 10:30:00,115.37,115.43,114.02,114.25,4300.0,110.6727,110.7302,109.3777,109.5983,4300.0
2015-03-09 11:00:00,114.4,114.5,114.19,114.4,4900.0,109.7422,109.8381,109.5407,109.7422,4900.0
2015-03-09 11:30:00,114.35,114.8,114.32,114.57,2300.0,109.6942,110.1259,109.6654,109.9053,2300.0
2015-03-09 12:00:00,114.55,114.7,114.26,114.48,14500.0,109.8861,110.03,109.6079,109.8189,14500.0
2015-03-09 12:30:00,114.67,115.14,114.1,114.91,45800.0,110.0012,110.452,109.4544,110.2314,45800.0
2015-03-09 13:00:00,114.91,115.48,114.8,115.25,1700.0,110.2314,110.7782,110.1259,110.5576,1700.0
2015-03-09 13:30:00,115.44,115.78,115.33,115.34,50400.0,110.7398,111.066,110.6343,110.6439,50400.0
2015-03-09 14:00:00,115.44,115.51,115.37,115.45,8000.0,110.7398,110.807,110.6727,110.7494,8000.0
2015-03-09 14:30:00,115.45,115.45,115.25,115.28,3500.0,110.7494,110.7494,110.5576,110.5863,3500.0
2015-03-09 15:00:00,115.3,115.59,115.3,115.32,5200.0,110.6055,110.8837,110.6055,110.6247,5200.0
2015-03-09 15:30:00,115.26,115.47,114.99,115.4,15500.0,110.5672,110.7686,110.3082,110.7015,15500.0
2015-03-10 09:30:00,115.0,115.0,113.26,114.12,4400.0,110.3177,110.3177,108.6486,109.4736,4400.0
2015-03-10 10:00:00,114.03,114.77,113.99,114.77,3800.0,109.3872,110.0971,109.3489,110.0971,3800.0
2015-03-10 10:30:00,114.76,114.99,114.5,114.98,3200.0,110.0875,110.3082,109.8381,110.2986,3200.0
2015-03-10 11:00:00,114.96,115.24,114.96,115.19,4400.0,110.2794,110.548,110.2794,110.5,4400.0
2015-03-10 11:30:00,115.08,115.22,114.72,114.75,8500.0,110.3945,110.5288,110.0491,110.0779,8500.0
2015-03-10 12:00:00,114.75,114.99,114.55,114.77,2600.0,110.0779,110.3082,109.8861,110.0971,2600.0
2015-03-10 12:30:00,114.83,114.95,114.64,114.92,5600.0,110.1547,110.2698,109.9724,110.241,5600.0
2015-03-10 13:00:00,114.96,115.0,114.8,114.86,4900.0,110.2794,110.3177,110.1259,110.1834,4900.0
2015-03-10 13:30:00,114.91,115.16,114.91,115.01,15100.0,110.2314,110.4712,110.2314,110.3273,15100.0
2015-03-10 14:00:00,114.91,115.18,114.78,115.18,3700.0,110.2314,110.4904,110.1067,110.4904,3700.0
2015-03-10 14:30:00,115.18,115.19,114.99,115.03,3000.0,110.4904,110.5,110.3082,110.3465,3000.0
2015-03-10 15:00:00,115.03,115.18,114.86,114.92,5100.0,110.3465,110.4904,110.1834,110.241,5100.0
2015-03-10 15:30:00,114.87,115.01,114.52,114.67,12500.0,110.193,110.3273,109.8573,110.0012,12500.0
2015-03-11 09:30:00,114.66,115.27,114.65,115.04,18800.0,109.9916,110.5768,109.982,110.3561,18800.0
2015-03-11 10:00:00,115.26,115.46,114.82,114.96,21300.0,110.5672,110.759,110.1451,110.2794,21300.0
2015-03-11 10:30:00,114.93,115.1,114.84,115.0,4500.0,110.2506,110.4137,110.1643,110.3177,4500.0
2015-03-11 11:00:00,115.01,115.11,114.99,114.99,2100.0,110.3273,110.4233,110.3082,110.3082,2100.0
2015-03-11 11:30:00,115.03,115.24,114.91,114.96,11000.0,110.3465,110.548,110.2314,110.2794,11000.0
2015-03-11 12:00:00,115.07,115.17,114.94,114.94,4000.0,110.3849,110.4808,110.2602,110.2602,4000.0
2015-03-11 12:30:00,115.08,115.16,114.98,115.15,1400.0,110.3945,110.4712,110.2986,110.4616,1400.0
2015-03-11 13:00:00,115.04,115.1,114.98,115.03,13100.0,110.3561,110.4137,110.2986,110.3465,13100.0
2015-03-11 13:30:00,114.99,115.05,114.89,114.97,9800.0,110.3082,110.3657,110.2122,110.289,9800.0
2015-03-11 14:00:00,114.97,115.05,114.92,115.0,8900.0,110.289,110.3657,110.241,110.3177,8900.0
2015-03-11 14:30:00,114.92,115.0,114.74,114.93,4600.0,110.241,110.3177,110.0683,110.2506,4600.0
2015-03-11 15:00:00,114.89,115.14,114.78,114.91,13000.0,110.2122,110.452,110.1067,110.2314,13000.0
2015-03-11 15:30:00,114.91,115.0,114.68,115.0,14700.0,110.2314,110.3177,110.0108,110.3177,14700.0
2015-03-12 09:30:00,115.96,116.56,115.66,116.21,7500.0,111.2387,111.8142,110.9509,111.4785,7500.0
2015-03-12 10:00:00,116.2,116.21,115.03,115.25,12900.0,111.4689,111.4785,110.3465,110.5576,12900.0
2015-03-12 10:30:00,115.38,115.49,114.98,115.33,5800.0,110.6823,110.7878,110.2986,110.6343,5800.0
2015-03-12 11:00:00,115.29,115.51,115.11,115.27,4900.0,110.5959,110.807,110.4233,110.5768,4900.0
2015-03-12 11:30:00,115.29,115.63,115.0,115.33,6200.0,110.5959,110.9221,110.3177,110.6343,6200.0
2015-03-12 12:00:00,115.35,115.78,115.35,115.65,8100.0,110.6535,111.066,110.6535,110.9413,8100.0
2015-03-12 12:30:00,115.66,115.85,115.46,115.52,7800.0,110.9509,111.1331,110.759,110.8166,7800.0
2015-03-12 13:00:00,115.58,115.6,115.43,115.43,12300.0,110.8741,110.8933,110.7302,110.7302,12300.0
2015-03-12 13:30:00,115.43,115.58,115.32,115.54,10700.0,110.7302,110.8741,110.6247,110.8358,10700.0
2015-03-12 14:00:00,115.47,115.59,115.41,115.48,7100.0,110.7686,110.8837,110.7111,110.7782,7100.0
2015-03-12 14:30:00,115.51,115.65,115.26,115.55,9200.0,110.807,110.9413,110.5672,110.8454,9200.0
2015-03-12 15:00:00,115.55,115.6,115.44,115.51,9300.0,110.8454,110.8933,110.7398,110.807,9300.0
2015-03-12 15:30:00,115.52,116.26,115.41,115.99,66100.0,110.8166,111.5264,110.7111,111.2674,66100.0
2015-03-13 09:30:00,116.15,116.74,115.75,116.18,6100.0,111.4209,111.9869,111.0372,111.4497,6100.0
2015-03-13 10:00:00,116.18,116.66,115.65,115.66,3100.0,111.4497,111.9102,110.9413,110.9509,3100.0
2015-03-13 10:30:00,115.6,115.62,115.4,115.55,4200.0,110.8933,110.9125,110.7015,110.8454,4200.0
2015-03-13 11:00:00,115.55,115.92,115.55,115.64,10500.0,110.8454,111.2003,110.8454,110.9317,10500.0
2015-03-13 11:30:00,115.58,115.68,115.24,115.27,3600.0,110.8741,110.9701,110.548,110.5768,3600.0
2015-03-13 12:00:00,115.34,115.59,115.2,115.59,3800.0,110.6439,110.8837,110.5096,110.8837,3800.0
2015-03-13 12:30:00,115.65,116.61,115.34,115.56,67800.0,110.9413,111.8622,110.6439,110.8549,67800.0
2015-03-13 13:00:00,115.42,115.64,115.22,115.22,3500.0,110.7206,110.9317,110.5288,110.5288,3500.0
2015-03-13 13:30:00,115.23,115.54,115.19,115.31,5000.0,110.5384,110.8358,110.5,110.6151,5000.0
2015-03-13 14:00:00,115.3,115.47,114.95,115.36,7600.0,110.6055,110.7686,110.2698,110.6631,7600.0
2015-03-13 14:30:00,115.47,115.73,115.14,115.15,6600.0,110.7686,111.018,110.452,110.4616,6600.0
2015-03-13 15:00:00,115.49,115.95,115.32,115.95,19300.0,110.7878,111.2291,110.6247,111.2291,19300.0
2015-03-13 15:30:00,115.83,116.18,115.67,115.74,55100.0,111.114,111.4497,110.9605,111.0276,55100.0
2015-03-16 09:30:00,116.45,117.38,116.4,116.83,10700.0,111.7087,112.6008,111.6607,112.0732,10700.0
2015-03-16 10:00:00,116.9,117.46,116.71,117.34,6300.0,112.1404,112.6776,111.9581,112.5625,6300.0
2015-03-16 10:30:00,117.48,117.48,116.96,116.98,4100.0,112.6968,112.6968,112.1979,112.2171,4100.0
2015-03-16 11:00:00,117.0,117.12,116.2,116.23,34100.0,112.2363,112.3514,111.4689,111.4977,34100.0
2015-03-16 11:30:00,116.46,116.69,116.42,116.54,2500.0,111.7183,111.9389,111.6799,111.795,2500.0
2015-03-16 12:00:00,116.56,116.59,116.44,116.48,2100.0,111.8142,111.843,111.6991,111.7375,2100.0
2015-03-16 12:30:00,116.45,116.61,116.37,116.53,2900.0,111.7087,111.8622,111.632,111.7855,2900.0
2015-03-16 13:00:00,116.5,116.54,116.42,116.46,2700.0,111.7567,111.795,111.6799,111.7183,2700.0
2015-03-16 13:30:00,116.47,116.85,116.47,116.83,5100.0,111.7279,112.0924,111.7279,112.0732,5100.0
2015-03-16 14:00:00,116.69,116.75,116.42,116.43,5500.0,111.9389,111.9965,111.6799,111.6895,5500.0
2015-03-16 14:30:00,116.55,116.6,116.28,116.53,5200.0,111.8046,111.8526,111.5456,111.7855,5200.0
2015-03-16 15:00:00,116.47,116.55,116.44,116.44,2600.0,111.7279,111.8046,111.6991,111.6991,2600.0
2015-03-16 15:30:00,116.6,116.6,116.19,116.39,13300.0,111.8526,111.8526,111.4593,111.6512,13300.0
2015-03-17 09:30:00,115.78,116.07,115.7,116.07,4800.0,111.066,111.3442,110.9892,111.3442,4800.0
2015-03-17 10:00:00,115.99,116.44,115.99,116.28,6700.0,111.2674,111.6991,111.2674,111.5456,6700.0
2015-03-17 10:30:00,116.42,116.44,116.13,116.14,3300.0,111.6799,111.6991,111.4017,111.4113,3300.0
2015-03-17 11:00:00,116.11,116.11,115.98,116.05,800.0,111.3826,111.3826,111.2578,111.325,800.0
2015-03-17 11:30:00,116.06,116.31,115.62,115.77,40800.0,111.3346,111.5744,110.9125,111.0564,40800.0
2015-03-17 12:00:00,115.85,116.2,115.77,116.1,20900.0,111.1331,111.4689,111.0564,111.373,20900.0
2015-03-17 12:30:00,116.03,116.28,115.87,116.15,22700.0,111.3058,111.5456,111.1523,111.4209,22700.0
2015-03-17 13:00:00,116.15,116.31,116.05,116.29,4100.0,111.4209,111.5744,111.325,111.5552,4100.0
2015-03-17 13:30:00,116.3,116.31,116.2,116.3,7700.0,111.5648,111.5744,111.4689,111.5648,7700.0
2015-03-17 14:00:00,116.3,116.31,116.08,116.17,13100.0,111.5648,111.5744,111.3538,111.4401,13100.0
2015-03-17 14:30:00,116.15,116.71,116.1,116.62,6700.0,111.4209,111.9581,111.373,111.8718,6700.0
2015-03-17 15:00:00,116.62,116.63,116.49,116.5,4100.0,111.8718,111.8814,111.7471,111.7567,4100.0
2015-03-17 15:30:00,116.5,116.68,115.84,116.16,25000.0,111.7567,111.9293,111.1235,111.4305,25000.0
2015-03-18 09:30:00,115.78,116.75,115.61,116.65,31900.0,111.066,111.9965,110.9029,111.9006,31900.0
2015-03-18 10:00:00,116.59,117.16,116.54,117.05,3300.0,111.843,112.3898,111.795,112.2843,3300.0
2015-03-18 10:30:00,116.87,116.97,116.59,116.74,4400.0,112.1116,112.2075,111.843,111.9869,4400.0
2015-03-18 11:00:00,116.69,117.01,116.69,117.01,900.0,111.9389,112.2459,111.9389,112.2459,900.0
2015-03-18 11:30:00,116.9,117.43,116.75,117.4,2800.0,112.1404,112.6488,111.9965,112.62,2800.0
2015-03-18 12:00:00,117.34,117.52,117.32,117.37,2500.0,112.5625,112.7351,112.5433,112.5913,2500.0
2015-03-18 12:30:00,117.38,117.54,117.3,117.43,3100.0,112.6008,112.7543,112.5241,112.6488,3100.0
2015-03-18 13:00:00,117.36,117.54,117.25,117.25,5600.0,112.5817,112.7543,112.4761,112.4761,5600.0
2015-03-18 13:30:00,117.24,117.52,117.02,117.52,10900.0,112.4665,112.7351,112.2555,112.7351,10900.0
2015-03-18 14:00:00,117.84,118.38,117.84,118.09,3500.0,113.0421,113.5601,113.0421,113.2819,3500.0
2015-03-18 14:30:00,118.05,118.8,118.05,118.42,9200.0,113.2436,113.963,113.2436,113.5985,9200.0
2015-03-18 15:00:00,118.39,118.79,118.39,118.52,9600.0,113.5697,113.9534,113.5697,113.6944,9600.0
2015-03-18 15:30:00,118.51,118.59,117.97,118.44,14300.0,113.6848,113.7616,113.1668,113.6177,14300.0
2015-03-19 09:30:00,118.26,118.81,117.99,118.43,33200.0,113.445,113.9726,113.186,113.6081,33200.0
2015-03-19 10:00:00,118.47,118.77,118.12,118.6,16200.0,113.6465,113.9343,113.3107,113.7712,16200.0
2015-03-19 10:30:00,118.73,118.73,118.48,118.5,7800.0,113.8959,113.8959,113.6561,113.6752,7800.0
2015-03-19 11:00:00,118.59,118.67,118.05,118.5,40900.0,113.7616,113.8383,113.2436,113.6752,40900.0
2015-03-19 11:30:00,118.39,118.39,118.01,118.19,1100.0,113.5697,113.5697,113.2052,113.3779,1100.0
2015-03-19 12:00:00,118.2,118.2,118.08,118.08,500.0,113.3875,113.3875,113.2723,113.2723,500.0
2015-03-19 12:30:00,118.08,118.18,118.06,118.06,2500.0,113.2723,113.3683,113.2532,113.2532,2500.0
2015-03-19 13:00:00,118.15,118.25,118.09,118.19,1300.0,113.3395,113.4354,113.2819,113.3779,1300.0
2015-03-19 13:30:00,118.33,118.45,118.21,118.45,1700.0,113.5122,113.6273,113.3971,113.6273,1700.0
2015-03-19 14:00:00,118.49,118.87,118.48,118.87,3300.0,113.6657,114.0302,113.6561,114.0302,3300.0
2015-03-19 14:30:00,118.94,119.49,118.91,119.2,7300.0,114.0973,114.6249,114.0686,114.3467,7300.0
2015-03-19 15:00:00,119.37,119.92,119.27,119.92,11300.0,114.5098,115.0374,114.4139,115.0374,11300.0
2015-03-19 15:30:00,119.93,120.6,119.69,120.41,52500.0,115.047,115.6897,114.8168,115.5075,52500.0
2015-03-20 09:30:00,121.14,122.0,120.33,121.39,39800.0,116.2078,117.0327,115.4307,116.4476,39800.0
2015-03-20 10:00:00,121.17,121.75,121.0,121.75,12200.0,116.2365,116.7929,116.0735,116.7929,12200.0
2015-03-20 10:30:00,121.46,121.74,121.15,121.37,7200.0,116.5147,116.7833,116.2174,116.4284,7200.0
2015-03-20 11:00:00,121.17,121.95,121.17,121.94,9600.0,116.2365,116.9848,116.2365,116.9752,9600.0
2015-03-20 11:30:00,121.97,123.19,121.9,122.58,20800.0,117.004,118.1743,116.9368,117.5891,20800.0
2015-03-20 12:00:00,122.59,122.59,121.72,121.78,22000.0,117.5987,117.5987,116.7641,116.8217,22000.0
2015-03-20 12:30:00,121.82,122.0,121.78,121.89,6200.0,116.8601,117.0327,116.8217,116.9272,6200.0
2015-03-20 13:00:00,121.88,121.95,121.7,121.76,7800.0,116.9176,116.9848,116.745,116.8025,7800.0
2015-03-20 13:30:00,121.72,121.8,121.57,121.8,4700.0,116.7641,116.8409,116.6203,116.8409,4700.0
2015-03-20 14:00:00,121.8,122.14,121.73,122.05,6500.0,116.8409,117.167,116.7737,117.0807,6500.0
2015-03-20 14:30:00,122.01,122.14,121.68,121.77,9800.0,117.0423,117.167,116.7258,116.8121,9800.0
2015-03-20 15:00:00,121.77,122.23,121.6,121.79,19300.0,116.8121,117.2534,116.649,116.8313,19300.0
2015-03-20 15:30:00,121.94,122.5,121.64,122.03,23100.0,116.9752,117.5124,116.6874,117.0615,23100.0
2015-03-23 09:30:00,122.59,123.02,122.04,122.15,12100.0,117.5987,118.0112,117.0711,117.1766,12100.0
2015-03-23 10:00:00,122.25,122.27,121.56,121.62,9200.0,117.2726,117.2917,116.6107,116.6682,9200.0
2015-03-23 10:30:00,121.67,122.42,121.56,122.38,15000.0,116.7162,117.4356,116.6107,117.3973,15000.0
2015-03-23 11:00:00,122.25,122.77,122.23,122.54,5300.0,117.2726,117.7714,117.2534,117.5508,5300.0
2015-03-23 11:30:00,122.75,123.21,122.48,123.08,5200.0,117.7522,118.1935,117.4932,118.0688,5200.0
2015-03-23 12:00:00,123.07,123.17,122.73,122.9,7400.0,118.0592,118.1551,117.733,117.8961,7400.0
2015-03-23 12:30:00,123.0,123.1,122.92,122.92,2700.0,117.992,118.088,117.9153,117.9153,2700.0
2015-03-23 13:00:00,122.99,123.14,122.76,122.76,2400.0,117.9824,118.1263,117.7618,117.7618,2400.0
2015-03-23 13:30:00,122.72,122.79,122.23,122.3,4400.0,117.7234,117.7906,117.2534,117.3205,4400.0
2015-03-23 14:00:00,122.27,122.92,122.26,122.61,5200.0,117.2917,117.9153,117.2822,117.6179,5200.0
2015-03-23 14:30:00,122.5,123.27,122.27,123.04,40300.0,117.5124,118.251,117.2917,118.0304,40300.0
2015-03-23 15:00:00,122.98,123.54,122.77,123.28,23200.0,117.9728,118.51,117.7714,118.2606,23200.0
2015-03-23 15:30:00,123.29,123.59,123.18,123.26,18500.0,118.2702,118.558,118.1647,118.2414,18500.0
2015-03-24 09:30:00,123.25,123.39,122.56,123.33,25100.0,118.2318,118.3661,117.5699,118.3086,25100.0
2015-03-24 10:00:00,123.2,123.75,123.2,123.46,7500.0,118.1839,118.7115,118.1839,118.4333,7500.0
2015-03-24 10:30:00,123.41,123.99,123.13,123.66,23800.0,118.3853,118.9417,118.1167,118.6252,23800.0
2015-03-24 11:00:00,123.82,123.82,123.21,123.48,9700.0,118.7786,118.7786,118.1935,118.4525,9700.0
2015-03-24 11:30:00,123.53,123.72,123.49,123.61,2800.0,118.5004,118.6827,118.4621,118.5772,2800.0
2015-03-24 12:00:00,123.74,124.35,123.51,123.92,19400.0,118.7019,119.2871,118.4813,118.8746,19400.0
2015-03-24 12:30:00,123.9,124.34,123.67,123.78,21700.0,118.8554,119.2775,118.6347,118.7403,21700.0
2015-03-24 13:00:00,123.82,124.07,123.52,123.52,19900.0,118.7786,119.0185,118.4909,118.4909,19900.0
2015-03-24 13:30:00,123.29,123.3,123.1,123.15,1800.0,118.2702,118.2798,118.088,118.1359,1800.0
2015-03-24 14:00:00,123.01,123.13,122.81,123.07,1400.0,118.0016,118.1167,117.8098,118.0592,1400.0
2015-03-24 14:30:00,123.09,123.35,123.05,123.26,1400.0,118.0784,118.3278,118.04,118.2414,1400.0
2015-03-24 15:00:00,123.32,123.55,123.3,123.44,2600.0,118.299,118.5196,118.2798,118.4141,2600.0
2015-03-24 15:30:00,123.33,123.47,123.22,123.46,12200.0,118.3086,118.4429,118.2031,118.4333,12200.0
2015-03-25 09:30:00,123.73,123.73,122.27,122.27,5300.0,118.6923,118.6923,117.2917,117.2917,5300.0
2015-03-25 10:00:00,122.26,123.03,122.22,122.75,3000.0,117.2822,118.0208,117.2438,117.7522,3000.0
2015-03-25 10:30:00,122.68,122.84,122.23,122.38,11000.0,117.6851,117.8385,117.2534,117.3973,11000.0
2015-03-25 11:00:00,122.39,122.41,121.85,122.06,5300.0,117.4069,117.426,116.8889,117.0903,5300.0
2015-03-25 11:30:00,122.05,122.08,121.01,121.37,3700.0,117.0807,117.1095,116.0831,116.4284,3700.0
2015-03-25 12:00:00,121.4,121.74,121.15,121.54,3500.0,116.4572,116.7833,116.2174,116.5915,3500.0
2015-03-25 12:30:00,121.59,121.62,121.17,121.55,1700.0,116.6394,116.6682,116.2365,116.6011,1700.0
2015-03-25 13:00:00,121.44,121.44,120.77,120.78,2200.0,116.4955,116.4955,115.8528,115.8624,2200.0
2015-03-25 13:30:00,120.89,121.15,120.89,121.05,1700.0,115.9679,116.2174,115.9679,116.1214,1700.0
2015-03-25 14:00:00,121.0,121.17,120.83,121.04,5100.0,116.0735,116.2365,115.9104,116.1118,5100.0
2015-03-25 14:30:00,121.03,121.05,120.6,120.64,4900.0,116.1022,116.1214,115.6897,115.7281,4900.0
2015-03-25 15:00:00,120.72,120.72,120.36,120.36,5900.0,115.8049,115.8049,115.4595,115.4595,5900.0
2015-03-25 15:30:00,120.35,120.53,119.97,119.97,20000.0,115.4499,115.6226,115.0854,115.0854,20000.0
2015-03-26 09:30:00,119.3,120.54,118.97,120.16,10900.0,114.4427,115.6322,114.1261,115.2677,10900.0
2015-03-26 10:00:00,120.09,120.24,119.68,119.68,3000.0,115.2005,115.3444,114.8072,114.8072,3000.0
2015-03-26 10:30:00,119.75,120.07,119.75,119.93,1400.0,114.8744,115.1813,114.8744,115.047,1400.0
2015-03-26 11:00:00,119.83,119.92,119.59,119.7,1400.0,114.9511,115.0374,114.7209,114.8264,1400.0
2015-03-26 11:30:00,119.59,120.39,119.59,120.39,1200.0,114.7209,115.4883,114.7209,115.4883,1200.0
2015-03-26 12:00:00,120.26,120.26,120.0,120.0,4200.0,115.3636,115.3636,115.1142,115.1142,4200.0
2015-03-26 12:30:00,119.98,120.32,119.98,120.21,1100.0,115.095,115.4211,115.095,115.3156,1100.0
2015-03-26 13:00:00,120.26,120.57,120.26,120.56,3500.0,115.3636,115.661,115.3636,115.6514,3500.0
2015-03-26 13:30:00,120.63,121.44,120.56,121.43,5400.0,115.7185,116.4955,115.6514,116.486,5400.0
2015-03-26 14:00:00,121.37,121.38,121.02,121.02,6800.0,116.4284,116.438,116.0926,116.0926,6800.0
2015-03-26 14:30:00,120.95,121.12,120.74,120.79,3700.0,116.0255,116.1886,115.824,115.872,3700.0
2015-03-26 15:00:00,120.74,120.8,120.29,120.51,9100.0,115.824,115.8816,115.3924,115.6034,9100.0
2015-03-26 15:30:00,120.43,120.9,120.42,120.83,17100.0,115.5267,115.9775,115.5171,115.9104,17100.0
2015-03-27 09:30:00,120.63,121.86,120.17,121.43,7100.0,115.7185,116.8984,115.2773,116.486,7100.0
2015-03-27 10:00:00,121.08,121.08,120.35,120.71,1100.0,116.1502,116.1502,115.4499,115.7953,1100.0
2015-03-27 10:30:00,120.56,121.25,120.38,120.87,5000.0,115.6514,116.3133,115.4787,115.9488,5000.0
2015-03-27 11:00:00,120.92,121.24,120.31,120.31,2900.0,115.9967,116.3037,115.4116,115.4116,2900.0
2015-03-27 11:30:00,120.48,120.6,120.3,120.51,1400.0,115.5746,115.6897,115.402,115.6034,1400.0
2015-03-27 12:00:00,120.6,120.96,120.5,120.96,1400.0,115.6897,116.0351,115.5938,116.0351,1400.0
2015-03-27 12:30:00,120.85,121.0,120.72,121.0,9200.0,115.9296,116.0735,115.8049,116.0735,9200.0
2015-03-27 13:00:00,121.1,121.1,121.04,121.04,500.0,116.1694,116.1694,116.1118,116.1118,500.0
2015-03-27 13:30:00,121.06,121.06,120.44,120.44,6400.0,116.131,116.131,115.5363,115.5363,6400.0
2015-03-27 14:00:00,120.5,120.82,120.36,120.52,11900.0,115.5938,115.9008,115.4595,115.613,11900.0
2015-03-27 14:30:00,120.67,120.67,120.49,120.55,6600.0,115.7569,115.7569,115.5842,115.6418,6600.0
2015-03-27 15:00:00,120.58,120.9,120.46,120.64,41900.0,115.6706,115.9775,115.5554,115.7281,41900.0
2015-03-27 15:30:00,120.67,120.93,120.43,120.71,37300.0,115.7569,116.0063,115.5267,115.7953,37300.0
2015-03-30 09:30:00,121.05,121.58,121.05,121.31,1600.0,116.1214,116.6298,116.1214,116.3708,1600.0
2015-03-30 10:00:00,121.11,121.66,121.1,121.27,3500.0,116.179,116.7066,116.1694,116.3325,3500.0
2015-03-30 10:30:00,121.33,121.38,121.29,121.36,1100.0,116.39,116.438,116.3517,116.4188,1100.0
2015-03-30 11:00:00,121.24,121.38,121.07,121.13,3100.0,116.3037,116.438,116.1406,116.1982,3100.0
2015-03-30 11:30:00,121.16,121.44,121.06,121.44,7500.0,116.2269,116.4955,116.131,116.4955,7500.0
2015-03-30 12:00:00,121.41,121.57,121.12,121.25,10600.0,116.4668,116.6203,116.1886,116.3133,10600.0
2015-03-30 12:30:00,121.4,121.52,121.23,121.23,3300.0,116.4572,116.5723,116.2941,116.2941,3300.0
2015-03-30 13:00:00,121.24,121.42,121.24,121.42,500.0,116.3037,116.4764,116.3037,116.4764,500.0
2015-03-30 13:30:00,121.38,121.4,121.2,121.2,1900.0,116.438,116.4572,116.2653,116.2653,1900.0
2015-03-30 14:00:00,121.25,121.44,121.15,121.25,4300.0,116.3133,116.4955,116.2174,116.3133,4300.0
2015-03-30 14:30:00,121.17,121.17,120.96,120.96,1300.0,116.2365,116.2365,116.0351,116.0351,1300.0
2015-03-30 15:00:00,121.03,121.03,120.37,120.49,10400.0,116.1022,116.1022,115.4691,115.5842,10400.0
2015-03-30 15:30:00,120.67,120.77,120.39,120.49,18700.0,115.7569,115.8528,115.4883,115.5842,18700.0
2015-03-31 09:30:00,119.73,120.61,119.58,119.58,5500.0,114.8552,115.6993,114.7113,114.7113,5500.0
2015-03-31 10:00:00,119.61,119.76,119.29,119.41,5100.0,114.7401,114.8839,114.4331,114.5482,5100.0
2015-03-31 10:30:00,119.42,120.06,119.42,119.9,5600.0,114.5578,115.1717,114.5578,115.0182,5600.0
2015-03-31 11:00:00,120.02,120.4,119.51,119.72,34000.0,115.1334,115.4979,114.6441,114.8456,34000.0
2015-03-31 11:30:00,119.67,119.67,118.63,118.93,8700.0,114.7976,114.7976,113.8,114.0877,8700.0
2015-03-31 12:00:00,118.85,120.13,118.85,120.13,5000.0,114.011,115.2389,114.011,115.2389,5000.0
2015-03-31 12:30:00,120.15,120.28,119.82,119.82,6500.0,115.2581,115.3828,114.9415,114.9415,6500.0
2015-03-31 13:00:00,119.75,119.96,119.75,119.9,2100.0,114.8744,115.0758,114.8744,115.0182,2100.0
2015-03-31 13:30:00,119.88,119.92,119.38,119.38,3700.0,114.9991,115.0374,114.5194,114.5194,3700.0
2015-03-31 14:00:00,119.38,119.59,119.16,119.17,4200.0,114.5194,114.7209,114.3084,114.318,4200.0
2015-03-31 14:30:00,119.17,119.75,119.17,119.68,8600.0,114.318,114.8744,114.318,114.8072,8600.0
2015-03-31 15:00:00,119.68,119.68,119.23,119.23,2900.0,114.8072,114.8072,114.3755,114.3755,2900.0
2015-03-31 15:30:00,119.22,119.67,119.22,119.43,23900.0,114.3659,114.7976,114.3659,114.5674,23900.0
2015-04-01 09:30:00,119.68,120.6,119.05,119.41,12400.0,114.8072,115.6897,114.2029,114.5482,12400.0
2015-04-01 10:00:00,119.22,119.86,119.22,119.53,11100.0,114.3659,114.9799,114.3659,114.6633,11100.0
2015-04-01 10:30:00,119.4,119.64,119.27,119.49,9900.0,114.5386,114.7688,114.4139,114.6249,9900.0
2015-04-01 11:00:00,119.53,119.58,119.33,119.36,7300.0,114.6633,114.7113,114.4715,114.5002,7300.0
2015-04-01 11:30:00,119.34,119.54,119.14,119.29,9000.0,114.481,114.6729,114.2892,114.4331,9000.0
2015-04-01 12:00:00,119.31,119.31,118.96,119.15,4700.0,114.4523,114.4523,114.1165,114.2988,4700.0
2015-04-01 12:30:00,119.14,119.49,119.08,119.33,7200.0,114.2892,114.6249,114.2316,114.4715,7200.0
2015-04-01 13:00:00,119.14,119.41,119.14,119.31,2600.0,114.2892,114.5482,114.2892,114.4523,2600.0
2015-04-01 13:30:00,119.27,119.57,119.22,119.25,14700.0,114.4139,114.7017,114.3659,114.3947,14700.0
2015-04-01 14:00:00,119.33,119.38,119.1,119.2,13800.0,114.4715,114.5194,114.2508,114.3467,13800.0
2015-04-01 14:30:00,119.25,119.39,119.1,119.24,10800.0,114.3947,114.529,114.2508,114.3851,10800.0
2015-04-01 15:00:00,119.2,119.52,119.2,119.38,11900.0,114.3467,114.6537,114.3467,114.5194,11900.0
2015-04-01 15:30:00,119.33,119.73,119.33,119.7,23200.0,114.4715,114.8552,114.4715,114.8264,23200.0
2015-04-02 09:30:00,120.07,121.0,119.6,120.93,18400.0,115.1813,116.0735,114.7305,116.0063,18400.0
2015-04-02 10:00:00,120.95,121.15,119.02,119.13,22500.0,116.0255,116.2174,114.1741,114.2796,22500.0
2015-04-02 10:30:00,118.79,119.22,118.76,119.05,5300.0,113.9534,114.3659,113.9247,114.2029,5300.0
2015-04-02 11:00:00,119.21,119.37,119.05,119.34,7000.0,114.3563,114.5098,114.2029,114.481,7000.0
2015-04-02 11:30:00,119.38,119.62,119.04,119.05,4200.0,114.5194,114.7496,114.1933,114.2029,4200.0
2015-04-02 12:00:00,118.99,119.19,118.83,119.02,4300.0,114.1453,114.3372,113.9918,114.1741,4300.0
2015-04-02 12:30:00,119.01,119.33,118.78,118.78,4700.0,114.1645,114.4715,113.9438,113.9438,4700.0
2015-04-02 13:00:00,118.97,119.26,118.93,119.26,4000.0,114.1261,114.4043,114.0877,114.4043,4000.0
2015-04-02 13:30:00,119.15,119.29,118.88,119.04,7600.0,114.2988,114.4331,114.0398,114.1933,7600.0
2015-04-02 14:00:00,119.08,119.33,119.02,119.33,3400.0,114.2316,114.4715,114.1741,114.4715,3400.0
2015-04-02 14:30:00,119.33,119.56,118.91,118.99,7200.0,114.4715,114.6921,114.0686,114.1453,7200.0
2015-04-02 15:00:00,118.98,119.43,118.95,119.37,7200.0,114.1357,114.5674,114.1069,114.5098,7200.0
2015-04-02 15:30:00,119.33,119.6,119.23,119.37,12800.0,114.4715,114.7305,114.3755,114.5098,12800.0
2015-04-06 09:30:00,119.01,119.49,118.9,119.49,7500.0,114.1645,114.6249,114.059,114.6249,7500.0
2015-04-06 10:00:00,119.64,119.73,118.93,119.16,8000.0,114.7688,114.8552,114.0877,114.3084,8000.0
2015-04-06 10:30:00,119.14,119.21,118.9,119.02,3900.0,114.2892,114.3563,114.059,114.1741,3900.0
2015-04-06 11:00:00,119.07,119.32,118.84,119.15,18500.0,114.222,114.4619,114.0014,114.2988,18500.0
2015-04-06 11:30:00,119.09,119.26,118.96,118.97,8000.0,114.2412,114.4043,114.1165,114.1261,8000.0
2015-04-06 12:00:00,119.08,119.18,118.87,118.87,7100.0,114.2316,114.3276,114.0302,114.0302,7100.0
2015-04-06 12:30:00,118.97,119.07,118.65,118.71,2500.0,114.1261,114.222,113.8191,113.8767,2500.0
2015-04-06 13:00:00,118.79,119.0,118.78,119.0,1500.0,113.9534,114.1549,113.9438,114.1549,1500.0
2015-04-06 13:30:00,119.06,119.07,118.65,118.8,2900.0,114.2124,114.222,113.8191,113.963,2900.0
2015-04-06 14:00:00,118.84,118.96,118.79,118.79,1800.0,114.0014,114.1165,113.9534,113.9534,1800.0
2015-04-06 14:30:00,118.92,119.11,118.68,118.85,9700.0,114.0781,114.2604,113.8479,114.011,9700.0
2015-04-06 15:00:00,119.09,119.13,118.96,118.96,8200.0,114.2412,114.2796,114.1165,114.1165,8200.0
2015-04-06 15:30:00,119.1,119.2,118.91,119.07,6200.0,114.2508,114.3467,114.0686,114.222,6200.0
2015-04-07 09:30:00,119.15,119.47,118.65,118.65,7100.0,114.2988,114.6058,113.8191,113.8191,7100.0
2015-04-07 10:00:00,118.59,118.69,118.58,118.69,300.0,113.7616,113.8575,113.752,113.8575,300.0
2015-04-07 10:30:00,118.82,119.16,118.81,118.96,7300.0,113.9822,114.3084,113.9726,114.1165,7300.0
2015-04-07 11:00:00,119.0,119.03,118.59,118.69,3900.0,114.1549,114.1837,113.7616,113.8575,3900.0
2015-04-07 11:30:00,118.69,118.75,118.24,118.25,1300.0,113.8575,113.9151,113.4258,113.4354,1300.0
2015-04-07 12:00:00,118.35,118.67,118.35,118.5,3000.0,113.5314,113.8383,113.5314,113.6752,3000.0
2015-04-07 12:30:00,118.48,118.49,118.43,118.43,200.0,113.6561,113.6657,113.6081,113.6081,200.0
2015-04-07 13:00:00,118.5,118.5,118.38,118.39,900.0,113.6752,113.6752,113.5601,113.5697,900.0
2015-04-07 13:30:00,118.44,118.44,118.24,118.3,1300.0,113.6177,113.6177,113.4258,113.4834,1300.0
2015-04-07 14:00:00,118.31,118.33,118.11,118.33,1400.0,113.493,113.5122,113.3011,113.5122,1400.0
2015-04-07 14:30:00,118.32,118.49,118.22,118.31,8000.0,113.5026,113.6657,113.4066,113.493,8000.0
2015-04-07 15:00:00,118.21,118.22,117.89,118.03,9800.0,113.3971,113.4066,113.0901,113.2244,9800.0
2015-04-07 15:30:00,117.94,117.97,117.5,117.66,22300.0,113.138,113.1668,112.716,112.8694,22300.0
2015-04-08 09:30:00,118.21,119.55,118.21,118.83,7200.0,113.3971,114.6825,113.3971,113.9918,7200.0
2015-04-08 10:00:00,118.92,118.92,118.54,118.67,10600.0,114.0781,114.0781,113.7136,113.8383,10600.0
2015-04-08 10:30:00,118.76,118.81,118.13,118.33,11800.0,113.9247,113.9726,113.3203,113.5122,11800.0
2015-04-08 11:00:00,118.34,118.55,118.14,118.25,13300.0,113.5218,113.7232,113.3299,113.4354,13300.0
2015-04-08 11:30:00,118.27,118.44,118.15,118.36,19800.0,113.4546,113.6177,113.3395,113.5409,19800.0
2015-04-08 12:00:00,118.39,119.76,118.24,119.29,22300.0,113.5697,114.8839,113.4258,114.4331,22300.0
2015-04-08 12:30:00,119.27,119.59,119.12,119.25,8500.0,114.4139,114.7209,114.27,114.3947,8500.0
2015-04-08 13:00:00,119.3,119.43,119.2,119.43,11500.0,114.4427,114.5674,114.3467,114.5674,11500.0
2015-04-08 13:30:00,119.43,119.82,119.34,119.65,7100.0,114.5674,114.9415,114.481,114.7784,7100.0
2015-04-08 14:00:00,119.57,120.19,119.32,120.13,20500.0,114.7017,115.2964,114.4619,115.2389,20500.0
2015-04-08 14:30:00,120.06,120.21,119.23,120.0,48700.0,115.1717,115.3156,114.3755,115.1142,48700.0
2015-04-08 15:00:00,119.96,120.06,119.45,119.46,10900.0,115.0758,115.1717,114.5866,114.5962,10900.0
2015-04-08 15:30:00,119.45,119.83,119.22,119.62,36000.0,114.5866,114.9511,114.3659,114.7496,36000.0
2015-04-09 09:30:00,119.67,120.2,119.34,119.34,4200.0,114.7976,115.306,114.481,114.481,4200.0
2015-04-09 10:00:00,119.41,119.5,118.74,119.36,2700.0,114.5482,114.6345,113.9055,114.5002,2700.0
2015-04-09 10:30:00,119.24,119.32,118.51,118.51,1800.0,114.3851,114.4619,113.6848,113.6848,1800.0
2015-04-09 11:00:00,118.28,118.63,117.87,118.62,3700.0,113.4642,113.8,113.0709,113.7904,3700.0
2015-04-09 11:30:00,118.5,118.95,118.5,118.95,2000.0,113.6752,114.1069,113.6752,114.1069,2000.0
2015-04-09 12:00:00,118.94,119.38,118.73,119.38,1300.0,114.0973,114.5194,113.8959,114.5194,1300.0
2015-04-09 12:30:00,119.28,119.49,118.96,119.36,12500.0,114.4235,114.6249,114.1165,114.5002,12500.0
2015-04-09 13:00:00,119.29,119.55,119.29,119.48,1200.0,114.4331,114.6825,114.4331,114.6153,1200.0
2015-04-09 13:30:00,119.37,119.42,119.15,119.32,2200.0,114.5098,114.5578,114.2988,114.4619,2200.0
2015-04-09 14:00:00,119.19,119.2,118.64,118.7,2700.0,114.3372,114.3467,113.8095,113.8671,2700.0
2015-04-09 14:30:00,118.88,119.35,118.87,119.24,6300.0,114.0398,114.4906,114.0302,114.3851,6300.0
2015-04-09 15:00:00,119.29,119.5,119.16,119.25,3700.0,114.4331,114.6345,114.3084,114.3947,3700.0
2015-04-09 15:30:00,119.21,119.25,118.86,118.87,13800.0,114.3563,114.3947,114.0206,114.0302,13800.0
2015-04-10 09:30:00,118.91,119.39,118.32,118.89,9100.0,114.0686,114.529,113.5026,114.0494,9100.0
2015-04-10 10:00:00,118.71,118.81,118.44,118.48,2600.0,113.8767,113.9726,113.6177,113.6561,2600.0
2015-04-10 10:30:00,118.42,118.77,118.41,118.67,1800.0,113.5985,113.9343,113.5889,113.8383,1800.0
2015-04-10 11:00:00,118.58,119.0,118.58,118.98,4400.0,113.752,114.1549,113.752,114.1357,4400.0
2015-04-10 11:30:00,119.2,119.26,118.86,118.9,4100.0,114.3467,114.4043,114.0206,114.059,4100.0
2015-04-10 12:00:00,119.01,119.17,118.94,119.13,6600.0,114.1645,114.318,114.0973,114.2796,6600.0
2015-04-10 12:30:00,119.13,119.46,119.13,119.46,3900.0,114.2796,114.5962,114.2796,114.5962,3900.0
2015-04-10 13:00:00,119.28,119.48,119.23,119.23,2700.0,114.4235,114.6153,114.3755,114.3755,2700.0
2015-04-10 13:30:00,119.24,119.5,119.24,119.47,5400.0,114.3851,114.6345,114.3851,114.6058,5400.0
2015-04-10 14:00:00,119.28,119.45,119.25,119.25,400.0,114.4235,114.5866,114.3947,114.3947,400.0
2015-04-10 14:30:00,119.25,119.61,119.25,119.49,5100.0,114.3947,114.7401,114.3947,114.6249,5100.0
2015-04-10 15:00:00,119.49,119.5,119.35,119.35,1400.0,114.6249,114.6345,114.4906,114.4906,1400.0
2015-04-10 15:30:00,119.29,119.72,119.19,119.69,11400.0,114.4331,114.8456,114.3372,114.8168,11400.0
2015-04-13 09:30:00,119.92,120.79,119.83,120.73,4000.0,115.0374,115.872,114.9511,115.8145,4000.0
2015-04-13 10:00:00,120.7,121.18,120.65,121.18,2400.0,115.7857,116.2461,115.7377,116.2461,2400.0
2015-04-13 10:30:00,121.23,121.35,121.08,121.23,10200.0,116.2941,116.4092,116.1502,116.2941,10200.0
2015-04-13 11:00:00,121.23,122.11,121.17,121.93,33100.0,116.2941,117.1383,116.2365,116.9656,33100.0
2015-04-13 11:30:00,121.89,122.18,121.76,122.15,13700.0,116.9272,117.2054,116.8025,117.1766,13700.0
2015-04-13 12:00:00,122.18,122.19,121.98,122.06,4100.0,117.2054,117.215,117.0136,117.0903,4100.0
2015-04-13 12:30:00,122.05,122.16,122.03,122.16,5600.0,117.0807,117.1862,117.0615,117.1862,5600.0
2015-04-13 13:00:00,122.19,122.23,121.67,121.8,6000.0,117.215,117.2534,116.7162,116.8409,6000.0
2015-04-13 13:30:00,121.59,121.97,121.59,121.91,5900.0,116.6394,117.004,116.6394,116.9464,5900.0
2015-04-13 14:00:00,121.9,121.98,121.86,121.98,2400.0,116.9368,117.0136,116.8984,117.0136,2400.0
2015-04-13 14:30:00,121.9,122.06,121.63,121.84,5100.0,116.9368,117.0903,116.6778,116.8793,5100.0
2015-04-13 15:00:00,121.75,121.89,121.67,121.72,5100.0,116.7929,116.9272,116.7162,116.7641,5100.0
2015-04-13 15:30:00,121.69,122.17,121.64,122.1,31800.0,116.7354,117.1958,116.6874,117.1287,31800.0
2015-04-14 09:30:00,121.53,122.39,120.61,120.61,4500.0,116.5819,117.4069,115.6993,115.6993,4500.0
2015-04-14 10:00:00,120.39,120.7,120.13,120.28,3600.0,115.4883,115.7857,115.2389,115.3828,3600.0
2015-04-14 10:30:00,120.3,120.34,120.06,120.21,1600.0,115.402,115.4403,115.1717,115.3156,1600.0
2015-04-14 11:00:00,120.25,120.74,120.0,120.51,4600.0,115.354,115.824,115.1142,115.6034,4600.0
2015-04-14 11:30:00,120.82,120.86,120.56,120.75,3200.0,115.9008,115.9392,115.6514,115.8336,3200.0
2015-04-14 12:00:00,120.85,120.85,120.57,120.61,2200.0,115.9296,115.9296,115.661,115.6993,2200.0
2015-04-14 12:30:00,120.59,120.64,120.38,120.4,3900.0,115.6802,115.7281,115.4787,115.4979,3900.0
2015-04-14 13:00:00,120.38,120.39,120.13,120.13,1700.0,115.4787,115.4883,115.2389,115.2389,1700.0
2015-04-14 13:30:00,120.2,120.63,120.2,120.59,4900.0,115.306,115.7185,115.306,115.6802,4900.0
2015-04-14 14:00:00,120.61,120.85,120.52,120.83,5100.0,115.6993,115.9296,115.613,115.9104,5100.0
2015-04-14 14:30:00,120.85,120.85,120.51,120.8,3900.0,115.9296,115.9296,115.6034,115.8816,3900.0
2015-04-14 15:00:00,120.85,120.85,120.61,120.85,3700.0,115.9296,115.9296,115.6993,115.9296,3700.0
2015-04-14 15:30:00,120.84,120.92,120.47,120.63,21200.0,115.92,115.9967,115.565,115.7185,21200.0
2015-04-15 09:30:00,121.17,121.51,119.6,119.6,9600.0,116.2365,116.5627,114.7305,114.7305,9600.0
2015-04-15 10:00:00,119.6,120.27,119.47,120.0,4200.0,114.7305,115.3732,114.6058,115.1142,4200.0
2015-04-15 10:30:00,119.98,119.98,119.75,119.78,21700.0,115.095,115.095,114.8744,114.9031,21700.0
2015-04-15 11:00:00,119.84,120.1,119.72,119.76,2700.0,114.9607,115.2101,114.8456,114.8839,2700.0
2015-04-15 11:30:00,119.7,119.7,119.22,119.39,5900.0,114.8264,114.8264,114.3659,114.529,5900.0
2015-04-15 12:00:00,119.38,119.44,119.22,119.41,3700.0,114.5194,114.577,114.3659,114.5482,3700.0
2015-04-15 12:30:00,119.3,119.38,119.02,119.03,2200.0,114.4427,114.5194,114.1741,114.1837,2200.0
2015-04-15 13:00:00,119.0,119.54,118.99,119.33,3600.0,114.1549,114.6729,114.1453,114.4715,3600.0
2015-04-15 13:30:00,119.33,119.53,119.28,119.49,3500.0,114.4715,114.6633,114.4235,114.6249,3500.0
2015-04-15 14:00:00,119.52,119.6,119.3,119.57,8500.0,114.6537,114.7305,114.4427,114.7017,8500.0
2015-04-15 14:30:00,119.59,119.59,119.26,119.26,4400.0,114.7209,114.7209,114.4043,114.4043,4400.0
2015-04-15 15:00:00,119.28,119.37,119.08,119.23,5400.0,114.4235,114.5098,114.2316,114.3755,5400.0
2015-04-15 15:30:00,119.29,119.31,119.13,119.15,18300.0,114.4331,114.4523,114.2796,114.2988,18300.0
2015-04-16 09:30:00,119.24,120.42,119.13,119.99,8100.0,114.3851,115.5171,114.2796,115.1046,8100.0
2015-04-16 10:00:00,120.08,120.82,120.08,120.69,6100.0,115.1909,115.9008,115.1909,115.7761,6100.0
2015-04-16 10:30:00,120.45,120.57,120.21,120.21,2400.0,115.5459,115.661,115.3156,115.3156,2400.0
2015-04-16 11:00:00,120.21,120.75,120.21,120.65,2600.0,115.3156,115.8336,115.3156,115.7377,2600.0
2015-04-16 11:30:00,120.61,120.62,120.39,120.61,3200.0,115.6993,115.7089,115.4883,115.6993,3200.0
2015-04-16 12:00:00,120.54,120.67,120.4,120.53,3200.0,115.6322,115.7569,115.4979,115.6226,3200.0
2015-04-16 12:30:00,120.42,120.42,120.23,120.38,2600.0,115.5171,115.5171,115.3348,115.4787,2600.0
2015-04-16 13:00:00,120.28,120.37,120.14,120.24,4700.0,115.3828,115.4691,115.2485,115.3444,4700.0
2015-04-16 13:30:00,120.2,120.73,120.14,120.68,4000.0,115.306,115.8145,115.2485,115.7665,4000.0
2015-04-16 14:00:00,120.59,120.67,120.57,120.58,700.0,115.6802,115.7569,115.661,115.6706,700.0
2015-04-16 14:30:00,120.5,120.73,120.46,120.57,9700.0,115.5938,115.8145,115.5554,115.661,9700.0
2015-04-16 15:00:00,120.45,120.7,120.29,120.48,4400.0,115.5459,115.7857,115.3924,115.5746,4400.0
2015-04-16 15:30:00,120.41,120.66,120.37,120.55,18000.0,115.5075,115.7473,115.4691,115.6418,18000.0
2015-04-17 09:30:00,119.84,119.86,119.02,119.65,10700.0,114.9607,114.9799,114.1741,114.7784,10700.0
2015-04-17 10:00:00,119.43,119.55,119.2,119.32,4700.0,114.5674,114.6825,114.3467,114.4619,4700.0
2015-04-17 10:30:00,119.45,119.95,119.29,119.81,16100.0,114.5866,115.0662,114.4331,114.9319,16100.0
2015-04-17 11:00:00,119.77,120.33,119.7,120.21,7200.0,114.8935,115.4307,114.8264,115.3156,7200.0
2015-04-17 11:30:00,120.3,120.41,120.15,120.26,2200.0,115.402,115.5075,115.2581,115.3636,2200.0
2015-04-17 12:00:00,120.39,120.71,120.35,120.63,6800.0,115.4883,115.7953,115.4499,115.7185,6800.0
2015-04-17 12:30:00,120.58,120.67,120.37,120.4,2100.0,115.6706,115.7569,115.4691,115.4979,2100.0
2015-04-17 13:00:00,120.43,120.43,120.37,120.37,400.0,115.5267,115.5267,115.4691,115.4691,400.0
2015-04-17 13:30:00,120.38,120.38,120.01,120.03,1700.0,115.4787,115.4787,115.1238,115.143,1700.0
2015-04-17 14:00:00,119.83,119.84,119.5,119.57,3100.0,114.9511,114.9607,114.6345,114.7017,3100.0
2015-04-17 14:30:00,119.53,119.71,119.39,119.58,4500.0,114.6633,114.836,114.529,114.7113,4500.0
2015-04-17 15:00:00,119.69,119.74,119.46,119.64,2800.0,114.8168,114.8648,114.5962,114.7688,2800.0
2015-04-17 15:30:00,119.69,119.98,119.69,119.87,14000.0,114.8168,115.095,114.8168,114.9895,14000.0
2015-04-20 09:30:00,120.66,121.5,119.99,120.84,5700.0,115.7473,116.5531,115.1046,115.92,5700.0
2015-04-20 10:00:00,120.84,121.32,120.6,121.32,6000.0,115.92,116.3804,115.6897,116.3804,6000.0
2015-04-20 10:30:00,121.14,122.0,121.14,122.0,6900.0,116.2078,117.0327,116.2078,117.0327,6900.0
2015-04-20 11:00:00,122.05,122.37,121.78,122.16,9000.0,117.0807,117.3877,116.8217,117.1862,9000.0
2015-04-20 11:30:00,122.16,122.82,122.01,122.49,6600.0,117.1862,117.8194,117.0423,117.5028,6600.0
2015-04-20 12:00:00,122.6,122.71,122.23,122.57,4000.0,117.6083,117.7138,117.2534,117.5795,4000.0
2015-04-20 12:30:00,122.32,122.61,122.32,122.49,7600.0,117.3397,117.6179,117.3397,117.5028,7600.0
2015-04-20 13:00:00,122.4,122.42,121.82,121.83,6100.0,117.4165,117.4356,116.8601,116.8697,6100.0
2015-04-20 13:30:00,121.81,122.2,121.8,122.04,6100.0,116.8505,117.2246,116.8409,117.0711,6100.0
2015-04-20 14:00:00,122.05,122.11,121.65,121.71,3600.0,117.0807,117.1383,116.697,116.7546,3600.0
2015-04-20 14:30:00,121.73,121.73,121.47,121.52,2600.0,116.7737,116.7737,116.5243,116.5723,2600.0
2015-04-20 15:00:00,121.61,121.64,121.37,121.48,6100.0,116.6586,116.6874,116.4284,116.5339,6100.0
2015-04-20 15:30:00,121.52,122.06,121.46,121.96,15800.0,116.5723,117.0903,116.5147,116.9944,15800.0
2015-04-21 09:30:00,122.17,123.02,121.58,121.93,2700.0,117.1958,118.0112,116.6298,116.9656,2700.0
2015-04-21 10:00:00,122.07,122.2,121.71,122.2,3400.0,117.0999,117.2246,116.7546,117.2246,3400.0
2015-04-21 10:30:00,122.09,122.79,121.98,122.51,8000.0,117.1191,117.7906,117.0136,117.522,8000.0
2015-04-21 11:00:00,122.64,122.95,122.5,122.95,1100.0,117.6467,117.9441,117.5124,117.9441,1100.0
2015-04-21 11:30:00,122.79,122.9,122.43,122.63,5600.0,117.7906,117.8961,117.4452,117.6371,5600.0
2015-04-21 12:00:00,122.57,122.75,122.42,122.75,5200.0,117.5795,117.7522,117.4356,117.7522,5200.0
2015-04-21 12:30:00,122.86,122.86,122.42,122.47,1100.0,117.8577,117.8577,117.4356,117.4836,1100.0
2015-04-21 13:00:00,122.43,122.63,122.3,122.63,2500.0,117.4452,117.6371,117.3205,117.6371,2500.0
2015-04-21 13:30:00,122.54,122.54,122.11,122.38,1800.0,117.5508,117.5508,117.1383,117.3973,1800.0
2015-04-21 14:00:00,122.35,122.4,122.19,122.34,2200.0,117.3685,117.4165,117.215,117.3589,2200.0
2015-04-21 14:30:00,122.25,122.38,122.16,122.38,4800.0,117.2726,117.3973,117.1862,117.3973,4800.0
2015-04-21 15:00:00,122.37,122.53,121.99,122.44,36800.0,117.3877,117.5412,117.0232,117.4548,36800.0
2015-04-21 15:30:00,122.4,122.54,122.16,122.24,15000.0,117.4165,117.5508,117.1862,117.263,15000.0
2015-04-22 09:30:00,122.39,123.5,121.51,122.04,4600.0,117.4069,118.4717,116.5627,117.0711,4600.0
2015-04-22 10:00:00,121.92,121.93,121.43,121.56,10600.0,116.956,116.9656,116.486,116.6107,10600.0
2015-04-22 10:30:00,121.56,122.5,121.56,122.5,7700.0,116.6107,117.5124,116.6107,117.5124,7700.0
2015-04-22 11:00:00,122.54,122.97,122.4,122.57,3800.0,117.5508,117.9632,117.4165,117.5795,3800.0
2015-04-22 11:30:00,122.5,122.66,122.35,122.66,2100.0,117.5124,117.6659,117.3685,117.6659,2100.0
2015-04-22 12:00:00,122.66,122.7,122.3,122.65,2800.0,117.6659,117.7042,117.3205,117.6563,2800.0
2015-04-22 12:30:00,122.64,122.86,122.55,122.86,2700.0,117.6467,117.8577,117.5603,117.8577,2700.0
2015-04-22 13:00:00,122.84,122.86,122.66,122.66,2400.0,117.8385,117.8577,117.6659,117.6659,2400.0
2015-04-22 13:30:00,122.54,122.83,122.43,122.63,15200.0,117.5508,117.8289,117.4452,117.6371,15200.0
2015-04-22 14:00:00,122.61,122.86,122.57,122.82,9000.0,117.6179,117.8577,117.5795,117.8194,9000.0
2015-04-22 14:30:00,122.8,123.0,122.7,122.89,3400.0,117.8002,117.992,117.7042,117.8865,3400.0
2015-04-22 15:00:00,122.96,123.39,122.8,123.38,9100.0,117.9537,118.3661,117.8002,118.3566,9100.0
2015-04-22 15:30:00,123.3,123.31,122.48,122.49,15700.0,118.2798,118.2894,117.4932,117.5028,15700.0
2015-04-23 09:30:00,121.78,122.83,121.78,122.66,4600.0,116.8217,117.8289,116.8217,117.6659,4600.0
2015-04-23 10:00:00,122.58,122.59,122.19,122.57,4900.0,117.5891,117.5987,117.215,117.5795,4900.0
2015-04-23 10:30:00,122.78,123.09,122.77,123.07,1300.0,117.781,118.0784,117.7714,118.0592,1300.0
2015-04-23 11:00:00,122.91,123.38,122.88,123.38,2400.0,117.9057,118.3566,117.8769,118.3566,2400.0
2015-04-23 11:30:00,123.26,123.5,123.07,123.47,2700.0,118.2414,118.4717,118.0592,118.4429,2700.0
2015-04-23 12:00:00,123.48,123.59,123.18,123.59,4500.0,118.4525,118.558,118.1647,118.558,4500.0
2015-04-23 12:30:00,123.67,123.96,123.57,123.74,7800.0,118.6347,118.9129,118.5388,118.7019,7800.0
2015-04-23 13:00:00,123.83,124.19,123.82,124.18,2400.0,118.7882,119.1336,118.7786,119.124,2400.0
2015-04-23 13:30:00,124.05,124.05,123.78,123.86,2400.0,118.9993,118.9993,118.7403,118.817,2400.0
2015-04-23 14:00:00,123.89,124.39,123.88,124.15,5600.0,118.8458,119.3254,118.8362,119.0952,5600.0
2015-04-23 14:30:00,124.18,124.18,123.8,124.01,1900.0,119.124,119.124,118.7595,118.9609,1900.0
2015-04-23 15:00:00,124.02,124.08,123.74,123.88,7200.0,118.9705,119.0281,118.7019,118.8362,7200.0
2015-04-23 15:30:00,123.88,123.88,123.28,123.56,11900.0,118.8362,118.8362,118.2606,118.5292,11900.0
2015-04-24 09:30:00,123.39,124.28,123.0,123.33,13600.0,118.3661,119.2199,117.992,118.3086,13600.0
2015-04-24 10:00:00,123.36,123.36,122.92,123.02,18300.0,118.3374,118.3374,117.9153,118.0112,18300.0
2015-04-24 10:30:00,123.08,123.55,123.06,123.4,10000.0,118.0688,118.5196,118.0496,118.3757,10000.0
2015-04-24 11:00:00,123.5,124.04,123.24,123.85,21500.0,118.4717,118.9897,118.2223,118.8074,21500.0
2015-04-24 11:30:00,123.94,124.1,123.72,123.91,4100.0,118.8938,119.0472,118.6827,118.865,4100.0
2015-04-24 12:00:00,123.97,123.97,123.62,123.8,6500.0,118.9225,118.9225,118.5868,118.7595,6500.0
2015-04-24 12:30:00,123.86,124.55,123.85,124.08,22600.0,118.817,119.4789,118.8074,119.0281,22600.0
2015-04-24 13:00:00,124.01,124.02,123.76,123.76,1000.0,118.9609,118.9705,118.7211,118.7211,1000.0
2015-04-24 13:30:00,123.79,123.85,123.56,123.7,1500.0,118.7499,118.8074,118.5292,118.6635,1500.0
2015-04-24 14:00:00,123.64,123.64,123.55,123.61,1300.0,118.606,118.606,118.5196,118.5772,1300.0
2015-04-24 14:30:00,123.66,123.69,123.54,123.54,1700.0,118.6252,118.6539,118.51,118.51,1700.0
2015-04-24 15:00:00,123.48,123.58,123.23,123.58,6500.0,118.4525,118.5484,118.2127,118.5484,6500.0
2015-04-24 15:30:00,123.53,123.75,123.26,123.51,12900.0,118.5004,118.7115,118.2414,118.4813,12900.0
2015-04-27 09:30:00,123.47,124.52,123.29,123.89,4900.0,118.4429,119.4501,118.2702,118.8458,4900.0
2015-04-27 10:00:00,124.09,124.09,123.69,123.69,5700.0,119.0376,119.0376,118.6539,118.6539,5700.0
2015-04-27 10:30:00,123.77,124.06,123.77,124.04,10300.0,118.7307,119.0089,118.7307,118.9897,10300.0
2015-04-27 11:00:00,124.03,124.24,123.96,124.14,11500.0,118.9801,119.1815,118.9129,119.0856,11500.0
2015-04-27 11:30:00,124.19,124.38,123.97,124.01,17500.0,119.1336,119.3158,118.9225,118.9609,17500.0
2015-04-27 12:00:00,124.02,124.18,123.91,124.06,17200.0,118.9705,119.124,118.865,119.0089,17200.0
2015-04-27 12:30:00,124.0,124.2,123.97,124.0,23100.0,118.9513,119.1432,118.9225,118.9513,23100.0
2015-04-27 13:00:00,124.03,124.19,123.93,124.05,13500.0,118.9801,119.1336,118.8842,118.9993,13500.0
2015-04-27 13:30:00,124.03,124.18,123.91,124.05,13600.0,118.9801,119.124,118.865,118.9993,13600.0
2015-04-27 14:00:00,124.04,124.14,123.93,124.11,17900.0,118.9897,119.0856,118.8842,119.0568,17900.0
2015-04-27 14:30:00,124.05,124.12,123.95,124.08,14000.0,118.9993,119.0664,118.9033,119.0281,14000.0
2015-04-27 15:00:00,124.08,124.12,123.75,123.84,31800.0,119.0281,119.0664,118.7115,118.7978,31800.0
2015-04-27 15:30:00,123.84,123.93,123.51,123.64,15800.0,118.7978,118.8842,118.4813,118.606,15800.0
2015-04-28 09:30:00,123.49,123.49,119.97,120.26,22000.0,118.4621,118.4621,115.0854,115.3636,22000.0
2015-04-28 10:00:00,120.2,120.2,118.57,119.21,8400.0,115.306,115.306,113.7424,114.3563,8400.0
2015-04-28 10:30:00,119.31,119.86,119.22,119.63,4200.0,114.4523,114.9799,114.3659,114.7592,4200.0
2015-04-28 11:00:00,119.93,120.39,119.65,120.15,29500.0,115.047,115.4883,114.7784,115.2581,29500.0
2015-04-28 11:30:00,120.24,120.86,120.02,120.65,14000.0,115.3444,115.9392,115.1334,115.7377,14000.0
2015-04-28 12:00:00,120.61,121.13,120.53,121.04,3200.0,115.6993,116.1982,115.6226,116.1118,3200.0
2015-04-28 12:30:00,121.41,121.5,120.73,120.73,11900.0,116.4668,116.5531,115.8145,115.8145,11900.0
2015-04-28 13:00:00,120.74,121.34,120.35,121.21,4400.0,115.824,116.3996,115.4499,116.2749,4400.0
2015-04-28 13:30:00,121.07,121.07,120.5,120.72,3300.0,116.1406,116.1406,115.5938,115.8049,3300.0
2015-04-28 14:00:00,120.93,120.93,120.41,120.49,5200.0,116.0063,116.0063,115.5075,115.5842,5200.0
2015-04-28 14:30:00,120.85,122.36,120.8,121.88,54600.0,115.9296,117.3781,115.8816,116.9176,54600.0
2015-04-28 15:00:00,121.77,121.91,121.61,121.68,7800.0,116.8121,116.9464,116.6586,116.7258,7800.0
2015-04-28 15:30:00,121.68,121.81,120.51,120.85,43000.0,116.7258,116.8505,115.6034,115.9296,43000.0
2015-04-29 09:30:00,120.85,122.08,116.57,117.92,20800.0,115.9296,117.1095,111.8238,113.1189,20800.0
2015-04-29 10:00:00,118.88,121.09,118.29,118.82,11300.0,114.0398,116.1598,113.4738,113.9822,11300.0
2015-04-29 10:30:00,118.89,119.05,115.77,118.05,16400.0,114.0494,114.2029,111.0564,113.2436,16400.0
2015-04-29 11:00:00,118.05,118.05,116.72,116.72,7100.0,113.2436,113.2436,111.9677,111.9677,7100.0
2015-04-29 11:30:00,116.96,117.68,116.96,117.38,5200.0,112.1979,112.8886,112.1979,112.6008,5200.0
2015-04-29 12:00:00,117.37,117.52,116.35,116.47,7200.0,112.5913,112.7351,111.6128,111.7279,7200.0
2015-04-29 12:30:00,116.47,117.1,116.2,116.81,11000.0,111.7279,112.3322,111.4689,112.0541,11000.0
2015-04-29 13:00:00,116.66,116.94,116.49,116.49,4100.0,111.9102,112.1788,111.7471,111.7471,4100.0
2015-04-29 13:30:00,116.45,117.07,116.03,116.92,27600.0,111.7087,112.3035,111.3058,112.1596,27600.0
2015-04-29 14:00:00,116.86,118.26,116.78,117.55,14400.0,112.102,113.445,112.0253,112.7639,14400.0
2015-04-29 14:30:00,117.65,117.86,117.18,117.19,13100.0,112.8599,113.0613,112.409,112.4186,13100.0
2015-04-29 15:00:00,117.23,117.47,117.0,117.47,24100.0,112.457,112.6872,112.2363,112.6872,24100.0
2015-04-29 15:30:00,117.34,117.92,117.23,117.82,32800.0,112.5625,113.1189,112.457,113.0229,32800.0
2015-04-30 09:30:00,117.28,117.69,116.76,117.03,18100.0,112.5049,112.8982,112.0061,112.2651,18100.0
2015-04-30 10:00:00,116.92,117.24,116.55,117.0,11400.0,112.1596,112.4665,111.8046,112.2363,11400.0
2015-04-30 10:30:00,117.0,117.21,116.66,117.1,15900.0,112.2363,112.4378,111.9102,112.3322,15900.0
2015-04-30 11:00:00,117.23,117.41,116.56,116.56,21900.0,112.457,112.6296,111.8142,111.8142,21900.0
2015-04-30 11:30:00,116.71,116.95,116.55,116.66,18300.0,111.9581,112.1884,111.8046,111.9102,18300.0
2015-04-30 12:00:00,116.66,116.74,116.42,116.74,21200.0,111.9102,111.9869,111.6799,111.9869,21200.0
2015-04-30 12:30:00,116.75,117.02,116.71,116.9,11000.0,111.9965,112.2555,111.9581,112.1404,11000.0
2015-04-30 13:00:00,116.96,117.0,116.75,116.86,9900.0,112.1979,112.2363,111.9965,112.102,9900.0
2015-04-30 13:30:00,116.85,117.21,116.76,116.89,13000.0,112.0924,112.4378,112.0061,112.1308,13000.0
2015-04-30 14:00:00,116.9,116.9,116.49,116.59,17300.0,112.1404,112.1404,111.7471,111.843,17300.0
2015-04-30 14:30:00,116.54,116.54,115.93,115.93,11100.0,111.795,111.795,111.2099,111.2099,11100.0
2015-04-30 15:00:00,115.95,116.2,115.35,115.86,16700.0,111.2291,111.4689,110.6535,111.1427,16700.0
2015-04-30 15:30:00,116.0,116.15,115.24,115.25,35600.0,111.277,111.4209,110.548,110.5576,35600.0
2015-05-01 09:30:00,115.29,117.11,115.29,116.6,12500.0,110.5959,112.3418,110.5959,111.8526,12500.0
2015-05-01 10:00:00,116.59,117.03,116.24,116.55,6800.0,111.843,112.2651,111.5073,111.8046,6800.0
2015-05-01 10:30:00,116.73,116.73,116.12,116.73,5100.0,111.9773,111.9773,111.3921,111.9773,5100.0
2015-05-01 11:00:00,116.73,116.84,116.51,116.77,5100.0,111.9773,112.0828,111.7663,112.0157,5100.0
2015-05-01 11:30:00,116.76,116.76,115.8,116.41,12700.0,112.0061,112.0061,111.0852,111.6703,12700.0
2015-05-01 12:00:00,116.29,116.81,115.95,116.8,8300.0,111.5552,112.0541,111.2291,112.0445,8300.0
2015-05-01 12:30:00,116.81,117.16,116.74,117.15,3500.0,112.0541,112.3898,111.9869,112.3802,3500.0
2015-05-01 13:00:00,117.15,117.15,116.83,116.93,4800.0,112.3802,112.3802,112.0732,112.1692,4800.0
2015-05-01 13:30:00,116.96,117.08,116.63,116.97,4300.0,112.1979,112.3131,111.8814,112.2075,4300.0
2015-05-01 14:00:00,116.82,117.22,116.82,117.22,5500.0,112.0636,112.4474,112.0636,112.4474,5500.0
2015-05-01 14:30:00,117.22,117.5,117.22,117.39,6300.0,112.4474,112.716,112.4474,112.6104,6300.0
2015-05-01 15:00:00,117.39,117.69,117.24,117.25,6700.0,112.6104,112.8982,112.4665,112.4761,6700.0
2015-05-01 15:30:00,117.08,117.35,117.01,117.16,18800.0,112.3131,112.5721,112.2459,112.3898,18800.0
2015-05-04 09:30:00,117.67,119.3,117.67,119.25,12500.0,112.879,114.4427,112.879,114.3947,12500.0
2015-05-04 10:00:00,119.97,119.99,119.32,119.55,7900.0,115.0854,115.1046,114.4619,114.6825,7900.0
2015-05-04 10:30:00,119.57,119.58,119.06,119.08,7000.0,114.7017,114.7113,114.2124,114.2316,7000.0
2015-05-04 11:00:00,119.26,119.53,118.93,119.11,5700.0,114.4043,114.6633,114.0877,114.2604,5700.0
2015-05-04 11:30:00,119.11,119.28,119.0,119.28,5400.0,114.2604,114.4235,114.1549,114.4235,5400.0
2015-05-04 12:00:00,119.41,119.65,119.31,119.39,5500.0,114.5482,114.7784,114.4523,114.529,5500.0
2015-05-04 12:30:00,119.64,119.97,119.42,119.9,4600.0,114.7688,115.0854,114.5578,115.0182,4600.0
2015-05-04 13:00:00,119.88,119.88,119.1,119.24,4800.0,114.9991,114.9991,114.2508,114.3851,4800.0
2015-05-04 13:30:00,119.24,119.81,119.04,119.72,5800.0,114.3851,114.9319,114.1933,114.8456,5800.0
2015-05-04 14:00:00,119.73,119.95,119.45,119.93,9800.0,114.8552,115.0662,114.5866,115.047,9800.0
2015-05-04 14:30:00,119.94,120.08,119.86,120.05,6400.0,115.0566,115.1909,114.9799,115.1621,6400.0
2015-05-04 15:00:00,120.0,120.4,119.88,120.15,10500.0,115.1142,115.4979,114.9991,115.2581,10500.0
2015-05-04 15:30:00,120.15,120.3,119.47,119.53,19200.0,115.2581,115.402,114.6058,114.6633,19200.0
2015-05-05 09:30:00,119.27,120.36,119.27,119.85,7100.0,114.4139,115.4595,114.4139,114.9703,7100.0
2015-05-05 10:00:00,119.85,119.95,119.03,119.71,8700.0,114.9703,115.0662,114.1837,114.836,8700.0
2015-05-05 10:30:00,119.64,119.73,119.09,119.12,7200.0,114.7688,114.8552,114.2412,114.27,7200.0
2015-05-05 11:00:00,119.09,119.1,118.1,118.1,7200.0,114.2412,114.2508,113.2915,113.2915,7200.0
2015-05-05 11:30:00,118.17,118.17,117.58,118.03,12600.0,113.3587,113.3587,112.7927,113.2244,12600.0
2015-05-05 12:00:00,118.05,118.32,117.97,118.21,10400.0,113.2436,113.5026,113.1668,113.3971,10400.0
2015-05-05 12:30:00,118.21,118.26,118.03,118.14,9600.0,113.3971,113.445,113.2244,113.3299,9600.0
2015-05-05 13:00:00,118.14,118.46,117.84,118.31,18800.0,113.3299,113.6369,113.0421,113.493,18800.0
2015-05-05 13:30:00,118.31,118.43,118.06,118.29,7700.0,113.493,113.6081,113.2532,113.4738,7700.0
2015-05-05 14:00:00,118.3,118.43,118.12,118.27,21800.0,113.4834,113.6081,113.3107,113.4546,21800.0
2015-05-05 14:30:00,118.27,118.33,118.14,118.23,6900.0,113.4546,113.5122,113.3299,113.4162,6900.0
2015-05-05 15:00:00,118.23,118.44,118.15,118.41,9100.0,113.4162,113.6177,113.3395,113.5889,9100.0
2015-05-05 15:30:00,118.45,118.51,118.12,118.51,43300.0,113.6273,113.6848,113.3107,113.6848,43300.0
2015-05-06 09:30:00,118.94,119.33,118.66,119.07,8800.0,114.0973,114.4715,113.8287,114.222,8800.0
2015-05-06 10:00:00,118.73,119.16,118.5,118.78,6000.0,113.8959,114.3084,113.6752,113.9438,6000.0
2015-05-06 10:30:00,118.78,118.78,118.6,118.66,4100.0,113.9438,113.9438,113.7712,113.8287,4100.0
2015-05-06 11:00:00,118.66,118.8,118.13,118.28,4600.0,113.8287,113.963,113.3203,113.4642,4600.0
2015-05-06 11:30:00,118.38,118.89,118.38,118.78,5400.0,113.5601,114.0494,113.5601,113.9438,5400.0
2015-05-06 12:00:00,118.82,118.82,118.39,118.56,4400.0,113.9822,113.9822,113.5697,113.7328,4400.0
2015-05-06 12:30:00,118.56,118.66,118.45,118.52,4500.0,113.7328,113.8287,113.6273,113.6944,4500.0
2015-05-06 13:00:00,118.53,118.72,118.5,118.53,5500.0,113.704,113.8863,113.6752,113.704,5500.0
2015-05-06 13:30:00,118.53,118.73,118.53,118.63,3800.0,113.704,113.8959,113.704,113.8,3800.0
2015-05-06 14:00:00,118.64,118.68,118.5,118.65,6100.0,113.8095,113.8479,113.6752,113.8191,6100.0
2015-05-06 14:30:00,118.65,118.74,118.54,118.74,5700.0,113.8191,113.9055,113.7136,113.9055,5700.0
2015-05-06 15:00:00,118.56,118.8,118.5,118.57,29800.0,113.7328,113.963,113.6752,113.7424,29800.0
2015-05-06 15:30:00,118.63,119.7,118.5,119.49,59900.0,113.8,114.8264,113.6752,114.6249,59900.0
2015-05-07 09:30:00,119.56,120.54,118.87,119.57,7300.0,114.6921,115.6322,114.0302,114.7017,7300.0
2015-05-07 10:00:00,119.6,120.68,119.59,120.28,10900.0,114.7305,115.7665,114.7209,115.3828,10900.0
2015-05-07 10:30:00,120.28,120.92,120.11,120.6,7100.0,115.3828,115.9967,115.2197,115.6897,7100.0
2015-05-07 11:00:00,120.64,121.03,120.62,120.85,5100.0,115.7281,116.1022,115.7089,115.9296,5100.0
2015-05-07 11:30:00,120.85,121.03,120.4,120.4,4200.0,115.9296,116.1022,115.4979,115.4979,4200.0
2015-05-07 12:00:00,120.63,121.19,120.63,121.19,4200.0,115.7185,116.2557,115.7185,116.2557,4200.0
2015-05-07 12:30:00,121.2,121.32,121.07,121.32,2200.0,116.2653,116.3804,116.1406,116.3804,2200.0
2015-05-07 13:00:00,121.31,121.31,120.88,121.0,8900.0,116.3708,116.3708,115.9583,116.0735,8900.0
2015-05-07 13:30:00,121.0,121.2,120.71,121.04,8100.0,116.0735,116.2653,115.7953,116.1118,8100.0
2015-05-07 14:00:00,121.0,121.26,120.51,120.73,18100.0,116.0735,116.3229,115.6034,115.8145,18100.0
2015-05-07 14:30:00,120.8,120.84,120.46,120.46,5900.0,115.8816,115.92,115.5554,115.5554,5900.0
2015-05-07 15:00:00,120.71,120.9,120.66,120.82,8000.0,115.7953,115.9775,115.7473,115.9008,8000.0
2015-05-07 15:30:00,120.85,120.92,120.5,120.67,21100.0,115.9296,115.9967,115.5938,115.7569,21100.0
2015-05-08 09:30:00,121.37,121.69,121.0,121.06,13800.0,116.4284,116.7354,116.0735,116.131,13800.0
2015-05-08 10:00:00,121.04,121.35,121.0,121.0,1700.0,116.1118,116.4092,116.0735,116.0735,1700.0
2015-05-08 10:30:00,121.02,121.16,120.95,121.09,3800.0,116.0926,116.2269,116.0255,116.1598,3800.0
2015-05-08 11:00:00,121.13,121.13,120.96,120.98,4400.0,116.1982,116.1982,116.0351,116.0543,4400.0
2015-05-08 11:30:00,121.04,121.12,120.95,121.07,8500.0,116.1118,116.1886,116.0255,116.1406,8500.0
2015-05-08 12:00:00,121.07,121.13,121.0,121.06,5400.0,116.1406,116.1982,116.0735,116.131,5400.0
2015-05-08 12:30:00,121.0,121.1,121.0,121.07,2300.0,116.0735,116.1694,116.0735,116.1406,2300.0
2015-05-08 13:00:00,121.09,121.13,120.97,121.13,3500.0,116.1598,116.1982,116.0447,116.1982,3500.0
2015-05-08 13:30:00,121.08,121.11,120.89,121.0,5800.0,116.1502,116.179,115.9679,116.0735,5800.0
2015-05-08 14:00:00,121.07,121.12,120.89,121.11,3800.0,116.1406,116.1886,115.9679,116.179,3800.0
2015-05-08 14:30:00,121.11,121.27,120.98,121.11,3700.0,116.179,116.3325,116.0543,116.179,3700.0
2015-05-08 15:00:00,121.2,121.2,121.0,121.01,1600.0,116.2653,116.2653,116.0735,116.0831,1600.0
2015-05-08 15:30:00,121.02,121.22,120.82,120.87,14600.0,116.0926,116.2845,115.9008,115.9488,14600.0
2015-05-11 09:30:00,120.9,121.56,120.9,121.23,1800.0,115.9775,116.6107,115.9775,116.2941,1800.0
2015-05-11 10:00:00,121.33,121.69,121.24,121.54,2700.0,116.39,116.7354,116.3037,116.5915,2700.0
2015-05-11 10:30:00,121.45,121.57,121.25,121.57,2100.0,116.5051,116.6203,116.3133,116.6203,2100.0
2015-05-11 11:00:00,121.56,122.09,121.56,122.08,2400.0,116.6107,117.1191,116.6107,117.1095,2400.0
2015-05-11 11:30:00,122.08,122.09,121.89,122.07,1600.0,117.1095,117.1191,116.9272,117.0999,1600.0
2015-05-11 12:00:00,122.21,122.23,121.81,121.81,1600.0,117.2342,117.2534,116.8505,116.8505,1600.0
2015-05-11 12:30:00,121.86,122.02,121.81,121.96,3900.0,116.8984,117.0519,116.8505,116.9944,3900.0
2015-05-11 13:00:00,122.02,122.02,121.98,121.98,300.0,117.0519,117.0519,117.0136,117.0136,300.0
2015-05-11 13:30:00,121.94,122.38,121.92,122.35,6700.0,116.9752,117.3973,116.956,117.3685,6700.0
2015-05-11 14:00:00,122.33,122.33,122.03,122.12,1200.0,117.3493,117.3493,117.0615,117.1479,1200.0
2015-05-11 14:30:00,122.15,122.16,121.67,121.7,30900.0,117.1766,117.1862,116.7162,116.745,30900.0
2015-05-11 15:00:00,121.66,121.7,121.28,121.48,11600.0,116.7066,116.745,116.3421,116.5339,11600.0
2015-05-11 15:30:00,121.48,121.81,121.17,121.22,17700.0,116.5339,116.8505,116.2365,116.2845,17700.0
2015-05-12 09:30:00,121.42,121.42,120.05,120.2,6100.0,116.4764,116.4764,115.1621,115.306,6100.0
2015-05-12 10:00:00,120.2,120.66,120.06,120.24,3400.0,115.306,115.7473,115.1717,115.3444,3400.0
2015-05-12 10:30:00,120.24,121.11,120.02,120.81,6900.0,115.3444,116.179,115.1334,115.8912,6900.0
2015-05-12 11:00:00,120.85,121.08,120.41,120.47,3700.0,115.9296,116.1502,115.5075,115.565,3700.0
2015-05-12 11:30:00,120.57,120.7,120.25,120.34,35600.0,115.661,115.7857,115.354,115.4403,35600.0
2015-05-12 12:00:00,120.27,120.65,120.27,120.63,6000.0,115.3732,115.7377,115.3732,115.7185,6000.0
2015-05-12 12:30:00,120.81,121.07,120.71,121.07,900.0,115.8912,116.1406,115.7953,116.1406,900.0
2015-05-12 13:00:00,121.14,121.31,121.06,121.2,1100.0,116.2078,116.3708,116.131,116.2653,1100.0
2015-05-12 13:30:00,121.2,121.2,120.99,121.02,1400.0,116.2653,116.2653,116.0639,116.0926,1400.0
2015-05-12 14:00:00,121.23,121.23,121.13,121.2,600.0,116.2941,116.2941,116.1982,116.2653,600.0
2015-05-12 14:30:00,121.37,121.41,121.23,121.24,600.0,116.4284,116.4668,116.2941,116.3037,600.0
2015-05-12 15:00:00,121.23,121.23,121.09,121.09,1000.0,116.2941,116.2941,116.1598,116.1598,1000.0
2015-05-12 15:30:00,121.1,121.19,120.69,120.74,11200.0,116.1694,116.2557,115.7761,115.824,11200.0
2015-05-13 09:30:00,121.24,121.44,120.43,120.88,1600.0,116.3037,116.4955,115.5267,115.9583,1600.0
2015-05-13 10:00:00,120.84,120.96,120.51,120.64,3300.0,115.92,116.0351,115.6034,115.7281,3300.0
2015-05-13 10:30:00,120.39,120.44,120.06,120.08,4800.0,115.4883,115.5363,115.1717,115.1909,4800.0
2015-05-13 11:00:00,120.04,120.08,119.81,120.08,7800.0,115.1525,115.1909,114.9319,115.1909,7800.0
2015-05-13 11:30:00,120.04,120.49,120.04,120.49,2000.0,115.1525,115.5842,115.1525,115.5842,2000.0
2015-05-13 12:00:00,120.54,120.67,120.42,120.67,2400.0,115.6322,115.7569,115.5171,115.7569,2400.0
2015-05-13 12:30:00,120.65,120.93,120.42,120.83,19200.0,115.7377,116.0063,115.5171,115.9104,19200.0
2015-05-13 13:00:00,120.78,121.28,120.78,121.1,6200.0,115.8624,116.3421,115.8624,116.1694,6200.0
2015-05-13 13:30:00,121.09,121.26,121.09,121.26,900.0,116.1598,116.3229,116.1598,116.3229,900.0
2015-05-13 14:00:00,121.11,121.28,120.94,121.22,9900.0,116.179,116.3421,116.0159,116.2845,9900.0
2015-05-13 14:30:00,121.07,121.12,120.95,120.95,2100.0,116.1406,116.1886,116.0255,116.0255,2100.0
2015-05-13 15:00:00,121.02,121.09,120.85,121.0,2800.0,116.0926,116.1598,115.9296,116.0735,2800.0
2015-05-13 15:30:00,121.0,121.01,120.48,120.72,23100.0,116.0735,116.0831,115.5746,115.8049,23100.0
2015-05-14 09:30:00,121.01,121.01,120.32,120.32,600.0,116.0831,116.0831,115.4211,115.4211,600.0
2015-05-14 10:00:00,120.25,121.59,120.25,121.59,2800.0,115.354,116.6394,115.354,116.6394,2800.0
2015-05-14 10:30:00,121.58,121.77,120.88,120.88,11500.0,116.6298,116.8121,115.9583,115.9583,11500.0
2015-05-14 11:00:00,120.9,121.05,120.8,120.89,5700.0,115.9775,116.1214,115.8816,115.9679,5700.0
2015-05-14 11:30:00,120.72,120.74,120.46,120.64,2000.0,115.8049,115.824,115.5554,115.7281,2000.0
2015-05-14 12:00:00,120.78,121.48,120.78,121.32,1400.0,115.8624,116.5339,115.8624,116.3804,1400.0
2015-05-14 12:30:00,121.43,121.73,121.43,121.73,1700.0,116.486,116.7737,116.486,116.7737,1700.0
2015-05-14 13:00:00,121.73,122.05,121.48,121.48,10800.0,116.7737,117.0807,116.5339,116.5339,10800.0
2015-05-14 13:30:00,121.49,121.7,121.38,121.42,2300.0,116.5435,116.745,116.438,116.4764,2300.0
2015-05-14 14:00:00,121.41,121.54,121.41,121.53,1000.0,116.4668,116.5915,116.4668,116.5819,1000.0
2015-05-14 14:30:00,121.48,121.95,121.48,121.86,3200.0,116.5339,116.9848,116.5339,116.8984,3200.0
2015-05-14 15:00:00,121.72,121.82,121.53,121.53,2300.0,116.7641,116.8601,116.5819,116.5819,2300.0
2015-05-14 15:30:00,121.37,121.95,121.35,121.8,14600.0,116.4284,116.9848,116.4092,116.8409,14600.0
2015-05-15 09:30:00,121.73,121.73,120.56,121.25,6500.0,116.7737,116.7737,115.6514,116.3133,6500.0
2015-05-15 10:00:00,121.16,121.53,120.38,121.5,3000.0,116.2269,116.5819,115.4787,116.5531,3000.0
2015-05-15 10:30:00,121.31,121.53,121.18,121.18,1200.0,116.3708,116.5819,116.2461,116.2461,1200.0
2015-05-15 11:00:00,121.24,121.38,120.83,120.83,5700.0,116.3037,116.438,115.9104,115.9104,5700.0
2015-05-15 11:30:00,120.94,120.94,120.67,120.7,1400.0,116.0159,116.0159,115.7569,115.7857,1400.0
2015-05-15 12:00:00,120.89,120.89,120.67,120.68,4100.0,115.9679,115.9679,115.7569,115.7665,4100.0
2015-05-15 12:30:00,120.74,120.74,120.56,120.56,1800.0,115.824,115.824,115.6514,115.6514,1800.0
2015-05-15 13:00:00,120.36,120.85,120.36,120.85,8600.0,115.4595,115.9296,115.4595,115.9296,8600.0
2015-05-15 13:30:00,120.85,120.94,120.79,120.94,2000.0,115.9296,116.0159,115.872,116.0159,2000.0
2015-05-15 14:00:00,120.99,120.99,120.7,120.75,1700.0,116.0639,116.0639,115.7857,115.8336,1700.0
2015-05-15 14:30:00,120.93,121.25,120.85,120.98,8900.0,116.0063,116.3133,115.9296,116.0543,8900.0
2015-05-15 15:00:00,121.01,121.1,120.9,120.98,9800.0,116.0831,116.1694,115.9775,116.0543,9800.0
2015-05-15 15:30:00,120.98,121.33,120.82,121.13,19000.0,116.0543,116.39,115.9008,116.1982,19000.0
2015-05-18 09:30:00,120.92,121.57,120.33,121.44,5300.0,115.9967,116.6203,115.4307,116.4955,5300.0
2015-05-18 10:00:00,121.16,121.68,121.07,121.65,7700.0,116.2269,116.7258,116.1406,116.697,7700.0
2015-05-18 10:30:00,121.68,121.96,121.64,121.64,2400.0,116.7258,116.9944,116.6874,116.6874,2400.0
2015-05-18 11:00:00,121.77,122.34,121.69,122.34,1600.0,116.8121,117.3589,116.7354,117.3589,1600.0
2015-05-18 11:30:00,122.35,122.85,122.14,122.72,2000.0,117.3685,117.8481,117.167,117.7234,2000.0
2015-05-18 12:00:00,122.89,123.16,122.1,122.1,3900.0,117.8865,118.1455,117.1287,117.1287,3900.0
2015-05-18 12:30:00,122.04,122.14,121.94,121.94,1700.0,117.0711,117.167,116.9752,116.9752,1700.0
2015-05-18 13:00:00,122.09,122.22,122.03,122.22,1400.0,117.1191,117.2438,117.0615,117.2438,1400.0
2015-05-18 13:30:00,122.07,122.6,122.07,122.39,1500.0,117.0999,117.6083,117.0999,117.4069,1500.0
2015-05-18 14:00:00,122.55,123.06,122.5,122.53,3700.0,117.5603,118.0496,117.5124,117.5412,3700.0
2015-05-18 14:30:00,122.53,122.9,122.53,122.88,1300.0,117.5412,117.8961,117.5412,117.8769,1300.0
2015-05-18 15:00:00,122.83,123.03,122.77,123.03,4200.0,117.8289,118.0208,117.7714,118.0208,4200.0
2015-05-18 15:30:00,122.93,122.93,122.24,122.4,18900.0,117.9249,117.9249,117.263,117.4165,18900.0
2015-05-19 09:30:00,122.31,122.98,122.08,122.79,2800.0,117.3301,117.9728,117.1095,117.7906,2800.0
2015-05-19 10:00:00,122.54,123.44,122.52,123.31,2400.0,117.5508,118.4141,117.5316,118.2894,2400.0
2015-05-19 10:30:00,123.21,123.54,123.2,123.53,5100.0,118.1935,118.51,118.1839,118.5004,5100.0
2015-05-19 11:00:00,123.14,123.44,123.14,123.38,1500.0,118.1263,118.4141,118.1263,118.3566,1500.0
2015-05-19 11:30:00,123.31,123.54,123.31,123.5,3600.0,118.2894,118.51,118.2894,118.4717,3600.0
2015-05-19 12:00:00,123.56,123.66,123.5,123.66,500.0,118.5292,118.6252,118.4717,118.6252,500.0
2015-05-19 12:30:00,123.5,123.86,123.5,123.86,1500.0,118.4717,118.817,118.4717,118.817,1500.0
2015-05-19 13:00:00,123.8,124.0,123.75,123.87,2500.0,118.7595,118.9513,118.7115,118.8266,2500.0
2015-05-19 13:30:00,124.0,124.37,123.86,124.37,1600.0,118.9513,119.3062,118.817,119.3062,1600.0
2015-05-19 14:00:00,124.17,124.36,124.17,124.32,3000.0,119.1144,119.2967,119.1144,119.2583,3000.0
2015-05-19 14:30:00,124.34,124.35,123.79,123.8,3200.0,119.2775,119.2871,118.7499,118.7595,3200.0
2015-05-19 15:00:00,124.06,124.06,123.78,123.88,1700.0,119.0089,119.0089,118.7403,118.8362,1700.0
2015-05-19 15:30:00,123.85,124.29,123.83,124.05,18200.0,118.8074,119.2295,118.7882,118.9993,18200.0
2015-05-20 09:30:00,124.0,124.0,123.08,123.65,4300.0,118.9513,118.9513,118.0688,118.6156,4300.0
2015-05-20 10:00:00,123.44,123.95,123.4,123.4,3500.0,118.4141,118.9033,118.3757,118.3757,3500.0
2015-05-20 10:30:00,123.51,124.34,123.5,124.04,3100.0,118.4813,119.2775,118.4717,118.9897,3100.0
2015-05-20 11:00:00,124.18,124.19,123.87,124.0,4100.0,119.124,119.1336,118.8266,118.9513,4100.0
2015-05-20 11:30:00,123.79,123.96,123.58,123.58,2000.0,118.7499,118.9129,118.5484,118.5484,2000.0
2015-05-20 12:00:00,123.97,124.24,123.94,123.94,3300.0,118.9225,119.1815,118.8938,118.8938,3300.0
2015-05-20 12:30:00,124.0,124.01,123.74,123.74,1000.0,118.9513,118.9609,118.7019,118.7019,1000.0
2015-05-20 13:00:00,123.77,123.78,123.64,123.64,700.0,118.7307,118.7403,118.606,118.606,700.0
2015-05-20 13:30:00,123.7,123.98,123.7,123.96,2900.0,118.6635,118.9321,118.6635,118.9129,2900.0
2015-05-20 14:00:00,123.95,124.37,123.82,124.37,2400.0,118.9033,119.3062,118.7786,119.3062,2400.0
2015-05-20 14:30:00,124.37,124.37,124.07,124.17,2400.0,119.3062,119.3062,119.0185,119.1144,2400.0
2015-05-20 15:00:00,124.24,124.24,123.79,124.02,5900.0,119.1815,119.1815,118.7499,118.9705,5900.0
2015-05-20 15:30:00,123.94,124.18,123.82,123.87,9800.0,118.8938,119.124,118.7786,118.8266,9800.0
2015-05-21 09:30:00,123.3,124.01,123.3,123.53,1900.0,118.2798,118.9609,118.2798,118.5004,1900.0
2015-05-21 10:00:00,123.1,124.1,123.1,124.1,1600.0,118.088,119.0472,118.088,119.0472,1600.0
2015-05-21 10:30:00,124.1,124.1,123.89,123.89,1000.0,119.0472,119.0472,118.8458,118.8458,1000.0
2015-05-21 11:00:00,124.03,124.18,123.92,124.13,900.0,118.9801,119.124,118.8746,119.076,900.0
2015-05-21 11:30:00,123.92,124.01,123.75,123.79,4500.0,118.8746,118.9609,118.7115,118.7499,4500.0
2015-05-21 12:00:00,123.79,124.1,123.45,124.1,3700.0,118.7499,119.0472,118.4237,119.0472,3700.0
2015-05-21 12:30:00,124.03,124.2,123.85,124.2,3800.0,118.9801,119.1432,118.8074,119.1432,3800.0
2015-05-21 13:00:00,124.2,124.2,123.92,123.97,3400.0,119.1432,119.1432,118.8746,118.9225,3400.0
2015-05-21 13:30:00,124.09,124.09,123.31,123.8,3200.0,119.0376,119.0376,118.2894,118.7595,3200.0
2015-05-21 14:00:00,123.91,124.05,123.85,124.01,1400.0,118.865,118.9993,118.8074,118.9609,1400.0
2015-05-21 14:30:00,123.95,124.1,123.91,124.1,1900.0,118.9033,119.0472,118.865,119.0472,1900.0
2015-05-21 15:00:00,124.09,124.09,123.89,124.03,3200.0,119.0376,119.0376,118.8458,118.9801,3200.0
2015-05-21 15:30:00,124.02,124.1,123.88,123.89,7400.0,118.9705,119.0472,118.8362,118.8458,7400.0
2015-05-22 09:30:00,123.71,124.08,122.63,124.08,4900.0,118.6731,119.0281,117.6371,119.0281,4900.0
2015-05-22 10:00:00,123.89,124.08,123.62,123.81,2200.0,118.8458,119.0281,118.5868,118.769,2200.0
2015-05-22 10:30:00,123.91,124.2,123.61,124.0,41000.0,118.865,119.1432,118.5772,118.9513,41000.0
2015-05-22 11:00:00,123.99,124.11,123.55,123.77,6300.0,118.9417,119.0568,118.5196,118.7307,6300.0
2015-05-22 11:30:00,123.8,124.01,123.63,123.85,7900.0,118.7595,118.9609,118.5964,118.8074,7900.0
2015-05-22 12:00:00,123.84,124.1,123.84,124.02,4600.0,118.7978,119.0472,118.7978,118.9705,4600.0
2015-05-22 12:30:00,124.09,124.2,124.02,124.02,22500.0,119.0376,119.1432,118.9705,118.9705,22500.0
2015-05-22 13:00:00,124.1,124.1,123.8,124.02,7400.0,119.0472,119.0472,118.7595,118.9705,7400.0
2015-05-22 13:30:00,124.0,124.18,123.86,123.98,3500.0,118.9513,119.124,118.817,118.9321,3500.0
2015-05-22 14:00:00,124.01,124.09,123.95,124.04,1000.0,118.9609,119.0376,118.9033,118.9897,1000.0
2015-05-22 14:30:00,124.2,124.2,123.93,124.18,3900.0,119.1432,119.1432,118.8842,119.124,3900.0
2015-05-22 15:00:00,124.17,124.17,123.97,124.07,2300.0,119.1144,119.1144,118.9225,119.0185,2300.0
2015-05-22 15:30:00,123.9,124.08,123.74,123.96,13200.0,118.8554,119.0281,118.7019,118.9129,13200.0
2015-05-26 09:30:00,123.14,123.69,122.64,122.93,5400.0,118.3374,118.866,117.8569,118.1356,5400.0
2015-05-26 10:00:00,122.28,123.01,122.18,122.53,15200.0,117.511,118.2125,117.4149,117.7512,15200.0
2015-05-26 10:30:00,122.53,122.82,122.53,122.81,1200.0,117.7512,118.0299,117.7512,118.0203,1200.0
2015-05-26 11:00:00,122.81,122.89,122.42,122.7,4100.0,118.0203,118.0972,117.6455,117.9146,4100.0
2015-05-26 11:30:00,122.54,123.53,122.54,123.53,5300.0,117.7608,118.7122,117.7608,118.7122,5300.0
2015-05-26 12:00:00,123.52,124.15,123.38,124.14,9200.0,118.7026,119.308,118.5681,119.2984,9200.0
2015-05-26 12:30:00,123.89,123.89,123.56,123.66,2500.0,119.0582,119.0582,118.741,118.8371,2500.0
2015-05-26 13:00:00,123.74,123.74,123.37,123.37,900.0,118.914,118.914,118.5585,118.5585,900.0
2015-05-26 13:30:00,123.31,123.41,123.13,123.14,1200.0,118.5008,118.5969,118.3278,118.3374,1200.0
2015-05-26 14:00:00,122.96,123.29,122.75,123.26,3400.0,118.1644,118.4816,117.9626,118.4527,3400.0
2015-05-26 14:30:00,123.28,123.48,122.74,123.01,4100.0,118.472,118.6642,117.953,118.2125,4100.0
2015-05-26 15:00:00,122.96,123.29,122.86,123.2,4900.0,118.1644,118.4816,118.0683,118.3951,4900.0
2015-05-26 15:30:00,123.48,123.6,123.05,123.11,6200.0,118.6642,118.7795,118.2509,118.3086,6200.0
2015-05-27 09:30:00,123.47,123.5,122.43,122.95,14000.0,118.6546,118.6834,117.6551,118.1548,14000.0
2015-05-27 10:00:00,123.21,123.4,122.9,122.95,6300.0,118.4047,118.5873,118.1068,118.1548,6300.0
2015-05-27 10:30:00,123.34,123.34,122.84,123.13,800.0,118.5296,118.5296,118.0491,118.3278,800.0
2015-05-27 11:00:00,123.14,123.14,122.65,122.75,1900.0,118.3374,118.3374,117.8665,117.9626,1900.0
2015-05-27 11:30:00,122.82,123.19,122.73,122.92,5300.0,118.0299,118.3855,117.9434,118.126,5300.0
2015-05-27 12:00:00,122.94,123.3,122.76,122.94,8300.0,118.1452,118.4912,117.9722,118.1452,8300.0
2015-05-27 12:30:00,123.12,123.18,122.9,123.18,800.0,118.3182,118.3759,118.1068,118.3759,800.0
2015-05-27 13:00:00,123.11,123.38,123.06,123.18,1300.0,118.3086,118.5681,118.2605,118.3759,1300.0
2015-05-27 13:30:00,123.15,123.2,122.84,122.98,1400.0,118.347,118.3951,118.0491,118.1837,1400.0
2015-05-27 14:00:00,122.98,123.31,122.93,123.3,1400.0,118.1837,118.5008,118.1356,118.4912,1400.0
2015-05-27 14:30:00,123.35,123.41,123.19,123.41,3100.0,118.5392,118.5969,118.3855,118.5969,3100.0
2015-05-27 15:00:00,123.45,123.5,122.92,122.92,2200.0,118.6353,118.6834,118.126,118.126,2200.0
2015-05-27 15:30:00,123.11,123.71,123.04,123.28,10600.0,118.3086,118.8852,118.2413,118.472,10600.0
2015-05-28 09:30:00,123.07,123.79,122.65,122.82,9100.0,118.2702,118.9621,117.8665,118.0299,9100.0
2015-05-28 10:00:00,122.91,122.91,122.53,122.65,4000.0,118.1164,118.1164,117.7512,117.8665,4000.0
2015-05-28 10:30:00,122.73,122.9,122.52,122.9,2200.0,117.9434,118.1068,117.7416,118.1068,2200.0
2015-05-28 11:00:00,122.88,122.93,122.42,122.51,7200.0,118.0876,118.1356,117.6455,117.732,7200.0
2015-05-28 11:30:00,122.75,122.9,122.27,122.9,4500.0,117.9626,118.1068,117.5014,118.1068,4500.0
2015-05-28 12:00:00,122.79,123.03,122.62,122.96,4900.0,118.0011,118.2317,117.8377,118.1644,4900.0
2015-05-28 12:30:00,122.94,123.2,122.73,122.83,11500.0,118.1452,118.3951,117.9434,118.0395,11500.0
2015-05-28 13:00:00,122.93,123.06,122.76,122.93,6300.0,118.1356,118.2605,117.9722,118.1356,6300.0
2015-05-28 13:30:00,122.94,123.0,122.79,122.92,1300.0,118.1452,118.2029,118.0011,118.126,1300.0
2015-05-28 14:00:00,122.88,123.0,122.78,123.0,900.0,118.0876,118.2029,117.9915,118.2029,900.0
2015-05-28 14:30:00,123.08,123.19,122.99,122.99,1400.0,118.2798,118.3855,118.1933,118.1933,1400.0
2015-05-28 15:00:00,123.15,123.25,123.02,123.14,6600.0,118.347,118.4431,118.2221,118.3374,6600.0
2015-05-28 15:30:00,123.22,123.75,123.15,123.66,18200.0,118.4143,118.9236,118.347,118.8371,18200.0
2015-05-29 09:30:00,123.26,123.31,122.37,123.01,9602.0,118.4527,118.5008,117.5975,118.2125,9602.0
2015-05-29 10:00:00,122.89,123.43,122.89,123.12,12499.0,118.0972,118.6161,118.0972,118.3182,12499.0
2015-05-29 10:30:00,123.37,123.68,123.17,123.48,9920.0,118.5585,118.8564,118.3663,118.6642,9920.0
2015-05-29 11:00:00,123.27,123.55,123.26,123.39,6630.0,118.4624,118.7314,118.4527,118.5777,6630.0
2015-05-29 11:30:00,123.4,123.5,123.13,123.48,2978.0,118.5873,118.6834,118.3278,118.6642,2978.0
2015-05-29 12:00:00,123.49,123.72,123.43,123.48,2300.0,118.6738,118.8948,118.6161,118.6642,2300.0
2015-05-29 12:30:00,123.7,123.72,123.28,123.38,16968.0,118.8756,118.8948,118.472,118.5681,16968.0
2015-05-29 13:00:00,123.36,124.31,123.36,123.88,8847.0,118.5488,119.4618,118.5488,119.0486,8847.0
2015-05-29 13:30:00,124.22,124.54,124.22,124.41,3450.0,119.3753,119.6828,119.3753,119.5579,3450.0
2015-05-29 14:00:00,124.13,124.47,123.84,124.06,8100.0,119.2888,119.6156,119.0101,119.2215,8100.0
2015-05-29 14:30:00,124.29,124.35,123.82,124.04,8792.0,119.4426,119.5002,118.9909,119.2023,8792.0
2015-05-29 15:00:00,124.16,124.48,124.07,124.39,6111.0,119.3176,119.6252,119.2312,119.5387,6111.0
2015-05-29 15:30:00,124.38,124.71,124.02,124.07,15452.0,119.5291,119.8462,119.1831,119.2312,15452.0
2015-06-01 09:30:00,124.81,124.81,123.63,124.01,6224.0,119.9423,119.9423,118.8083,119.1735,6224.0
2015-06-01 10:00:00,123.91,123.91,122.93,122.93,2957.0,119.0774,119.0774,118.1356,118.1356,2957.0
2015-06-01 10:30:00,123.38,123.64,123.36,123.64,1324.0,118.5681,118.8179,118.5488,118.8179,1324.0
2015-06-01 11:00:00,124.01,124.55,124.01,124.45,3014.0,119.1735,119.6924,119.1735,119.5963,3014.0
2015-06-01 11:30:00,124.43,124.46,124.12,124.12,814.0,119.5771,119.6059,119.2792,119.2792,814.0
2015-06-01 12:00:00,124.14,124.97,124.14,124.97,4500.0,119.2984,120.096,119.2984,120.096,4500.0
2015-06-01 12:30:00,124.94,125.62,124.91,125.56,4220.0,120.0672,120.7207,120.0384,120.663,4220.0
2015-06-01 13:00:00,125.56,125.64,124.87,125.07,6441.0,120.663,120.7399,120.0,120.1921,6441.0
2015-06-01 13:30:00,125.13,125.17,124.9,125.0,10303.0,120.2498,120.2882,120.0288,120.1249,10303.0
2015-06-01 14:00:00,125.08,125.53,125.08,125.18,20717.0,120.2018,120.6342,120.2018,120.2979,20717.0
2015-06-01 14:30:00,125.12,125.58,125.1,125.29,3047.0,120.2402,120.6823,120.221,120.4036,3047.0
2015-06-01 15:00:00,125.29,125.37,124.71,124.71,7200.0,120.4036,120.4804,119.8462,119.8462,7200.0
2015-06-01 15:30:00,124.79,124.99,124.69,124.94,14303.0,119.9231,120.1153,119.827,120.0672,14303.0
2015-06-02 09:30:00,124.29,124.29,122.9,123.43,7065.0,119.4426,119.4426,118.1068,118.6161,7065.0
2015-06-02 10:00:00,123.35,124.8,123.35,124.8,4808.0,118.5392,119.9327,118.5392,119.9327,4808.0
2015-06-02 10:30:00,124.48,124.87,124.32,124.35,3850.0,119.6252,120.0,119.4714,119.5002,3850.0
2015-06-02 11:00:00,124.5,124.93,124.18,124.63,9796.0,119.6444,120.0576,119.3369,119.7693,9796.0
2015-06-02 11:30:00,124.81,124.98,124.52,124.95,7924.0,119.9423,120.1057,119.6636,120.0768,7924.0
2015-06-02 12:00:00,124.95,124.95,124.54,124.75,5400.0,120.0768,120.0768,119.6828,119.8846,5400.0
2015-06-02 12:30:00,124.75,124.89,124.71,124.83,3595.0,119.8846,120.0192,119.8462,119.9615,3595.0
2015-06-02 13:00:00,124.8,124.87,124.44,124.6,11441.0,119.9327,120.0,119.5867,119.7405,11441.0
2015-06-02 13:30:00,124.76,124.92,124.49,124.49,10568.0,119.8942,120.048,119.6348,119.6348,10568.0
2015-06-02 14:00:00,124.62,124.85,124.35,124.8,8250.0,119.7597,119.9807,119.5002,119.9327,8250.0
2015-06-02 14:30:00,124.78,124.78,124.52,124.75,4155.0,119.9135,119.9135,119.6636,119.8846,4155.0
2015-06-02 15:00:00,124.6,124.67,124.45,124.55,5037.0,119.7405,119.8078,119.5963,119.6924,5037.0
2015-06-02 15:30:00,124.54,124.75,124.45,124.74,13790.0,119.6828,119.8846,119.5963,119.875,13790.0
2015-06-03 09:30:00,125.0,125.0,124.1,124.58,11643.0,120.1249,120.1249,119.26,119.7213,11643.0
2015-06-03 10:00:00,124.7,124.88,124.5,124.88,1101.0,119.8366,120.0096,119.6444,120.0096,1101.0
2015-06-03 10:30:00,124.89,125.0,124.58,124.86,4502.0,120.0192,120.1249,119.7213,119.9903,4502.0
2015-06-03 11:00:00,124.9,124.96,124.39,124.39,4787.0,120.0288,120.0864,119.5387,119.5387,4787.0
2015-06-03 11:30:00,124.62,124.78,124.62,124.78,713.0,119.7597,119.9135,119.7597,119.9135,713.0
2015-06-03 12:00:00,124.79,124.79,124.47,124.61,1403.0,119.9231,119.9231,119.6156,119.7501,1403.0
2015-06-03 12:30:00,124.46,124.86,124.41,124.86,3850.0,119.6059,119.9903,119.5579,119.9903,3850.0
2015-06-03 13:00:00,124.45,124.8,124.38,124.54,9200.0,119.5963,119.9327,119.5291,119.6828,9200.0
2015-06-03 13:30:00,124.6,124.74,124.46,124.56,2775.0,119.7405,119.875,119.6059,119.702,2775.0
2015-06-03 14:00:00,124.63,124.84,124.48,124.84,1688.0,119.7693,119.9711,119.6252,119.9711,1688.0
2015-06-03 14:30:00,124.66,124.86,124.47,124.52,1672.0,119.7981,119.9903,119.6156,119.6636,1672.0
2015-06-03 15:00:00,124.6,124.88,124.52,124.8,1400.0,119.7405,120.0096,119.6636,119.9327,1400.0
2015-06-03 15:30:00,124.8,125.0,124.64,124.86,16656.0,119.9327,120.1249,119.7789,119.9903,16656.0
2015-06-04 09:30:00,124.39,124.85,124.1,124.69,21395.0,119.5387,119.9807,119.26,119.827,21395.0
2015-06-04 10:00:00,124.67,124.85,124.53,124.61,4434.0,119.8078,119.9807,119.6732,119.7501,4434.0
2015-06-04 10:30:00,124.8,125.42,124.58,125.42,9604.0,119.9327,120.5285,119.7213,120.5285,9604.0
2015-06-04 11:00:00,125.41,125.91,125.11,125.63,3800.0,120.5189,120.9994,120.2306,120.7303,3800.0
2015-06-04 11:30:00,125.49,125.57,125.21,125.54,6300.0,120.5958,120.6726,120.3267,120.6438,6300.0
2015-06-04 12:00:00,125.54,125.8,125.32,125.5,7921.0,120.6438,120.8937,120.4324,120.6054,7921.0
2015-06-04 12:30:00,125.45,125.63,125.43,125.47,700.0,120.5573,120.7303,120.5381,120.5765,700.0
2015-06-04 13:00:00,125.52,125.65,125.2,125.51,5900.0,120.6246,120.7495,120.3171,120.615,5900.0
2015-06-04 13:30:00,125.51,125.51,125.23,125.38,3153.0,120.615,120.615,120.3459,120.4901,3153.0
2015-06-04 14:00:00,125.38,125.38,125.09,125.36,4502.0,120.4901,120.4901,120.2114,120.4708,4502.0
2015-06-04 14:30:00,125.3,125.5,125.03,125.46,2500.0,120.4132,120.6054,120.1537,120.5669,2500.0
2015-06-04 15:00:00,125.32,125.51,125.29,125.29,4354.0,120.4324,120.615,120.4036,120.4036,4354.0
2015-06-04 15:30:00,125.39,125.41,124.96,125.27,7643.0,120.4997,120.5189,120.0864,120.3843,7643.0
2015-06-05 09:30:00,124.95,125.0,124.34,124.8,22745.0,120.0768,120.1249,119.4906,119.9327,22745.0
2015-06-05 10:00:00,124.42,125.11,124.41,124.75,31950.0,119.5675,120.2306,119.5579,119.8846,31950.0
2015-06-05 10:30:00,124.64,124.94,124.55,124.94,37699.0,119.7789,120.0672,119.6924,120.0672,37699.0
2015-06-05 11:00:00,124.6,125.02,124.57,124.91,7932.0,119.7405,120.1441,119.7117,120.0384,7932.0
2015-06-05 11:30:00,124.83,124.91,124.64,124.9,3832.0,119.9615,120.0384,119.7789,120.0288,3832.0
2015-06-05 12:00:00,124.71,124.8,124.66,124.8,800.0,119.8462,119.9327,119.7981,119.9327,800.0
2015-06-05 12:30:00,124.78,125.08,124.69,125.02,10314.0,119.9135,120.2018,119.827,120.1441,10314.0
2015-06-05 13:00:00,125.08,125.81,125.06,125.81,1900.0,120.2018,120.9033,120.1825,120.9033,1900.0
2015-06-05 13:30:00,125.59,125.74,125.27,125.29,1700.0,120.6919,120.836,120.3843,120.4036,1700.0
2015-06-05 14:00:00,125.33,125.89,125.33,125.88,800.0,120.442,120.9802,120.442,120.9706,800.0
2015-06-05 14:30:00,125.77,126.23,125.57,126.06,2036.0,120.8648,121.3069,120.6726,121.1435,2036.0
2015-06-05 15:00:00,126.19,126.21,125.61,125.82,3800.0,121.2685,121.2877,120.7111,120.9129,3800.0
2015-06-05 15:30:00,125.94,126.34,125.79,126.07,18929.0,121.0282,121.4126,120.8841,121.1531,18929.0
2015-06-08 09:30:00,126.34,127.28,125.77,125.86,22767.0,121.4126,122.316,120.8648,120.9513,22767.0
2015-06-08 10:00:00,125.27,126.35,125.24,126.15,11543.0,120.3843,121.4222,120.3555,121.23,11543.0
2015-06-08 10:30:00,125.97,126.02,125.37,125.37,17100.0,121.057,121.1051,120.4804,120.4804,17100.0
2015-06-08 11:00:00,125.27,126.47,125.18,125.9,29546.0,120.3843,121.5375,120.2979,120.9898,29546.0
2015-06-08 11:30:00,125.75,125.81,125.14,125.14,1100.0,120.8456,120.9033,120.2594,120.2594,1100.0
2015-06-08 12:00:00,125.27,125.94,125.21,125.94,6050.0,120.3843,121.0282,120.3267,121.0282,6050.0
2015-06-08 12:30:00,125.99,126.23,125.88,126.03,1000.0,121.0763,121.3069,120.9706,121.1147,1000.0
2015-06-08 13:00:00,125.89,125.91,125.59,125.72,1400.0,120.9802,120.9994,120.6919,120.8168,1400.0
2015-06-08 13:30:00,125.62,126.15,125.62,126.02,1600.0,120.7207,121.23,120.7207,121.1051,1600.0
2015-06-08 14:00:00,126.03,126.17,125.7,126.11,6799.0,121.1147,121.2492,120.7976,121.1916,6799.0
2015-06-08 14:30:00,126.15,126.59,126.15,126.41,2525.0,121.23,121.6529,121.23,121.4799,2525.0
2015-06-08 15:00:00,126.34,126.34,125.8,126.04,4811.0,121.4126,121.4126,120.8937,121.1243,4811.0
2015-06-08 15:30:00,125.85,126.28,125.66,126.1,10022.0,120.9417,121.355,120.7591,121.182,10022.0
2015-06-09 09:30:00,125.97,126.43,124.61,125.26,18666.0,121.057,121.4991,119.7501,120.3747,18666.0
2015-06-09 10:00:00,125.04,125.52,125.04,125.41,8918.0,120.1633,120.6246,120.1633,120.5189,8918.0
2015-06-09 10:30:00,125.01,125.43,124.8,125.37,11850.0,120.1345,120.5381,119.9327,120.4804,11850.0
2015-06-09 11:00:00,125.72,125.72,125.06,125.26,5200.0,120.8168,120.8168,120.1825,120.3747,5200.0
2015-06-09 11:30:00,125.26,125.3,125.02,125.02,800.0,120.3747,120.4132,120.1441,120.1441,800.0
2015-06-09 12:00:00,125.32,125.46,125.19,125.19,1502.0,120.4324,120.5669,120.3075,120.3075,1502.0
2015-06-09 12:30:00,125.22,125.47,125.22,125.47,4058.0,120.3363,120.5765,120.3363,120.5765,4058.0
2015-06-09 13:00:00,125.51,125.69,125.51,125.69,400.0,120.615,120.788,120.615,120.788,400.0
2015-06-09 13:30:00,125.77,125.77,125.31,125.42,1550.0,120.8648,120.8648,120.4228,120.5285,1550.0
2015-06-09 14:00:00,125.56,125.63,125.26,125.47,1200.0,120.663,120.7303,120.3747,120.5765,1200.0
2015-06-09 14:30:00,125.36,125.94,125.21,125.41,5700.0,120.4708,121.0282,120.3267,120.5189,5700.0
2015-06-09 15:00:00,125.22,125.47,125.1,125.27,3566.0,120.3363,120.5765,120.221,120.3843,3566.0
2015-06-09 15:30:00,125.52,126.04,125.52,125.95,7535.0,120.6246,121.1243,120.6246,121.0378,7535.0
2015-06-10 09:30:00,126.83,127.3,126.01,126.75,5283.0,121.8835,122.3352,121.0955,121.8066,5283.0
2015-06-10 10:00:00,126.75,127.32,126.68,127.12,6786.0,121.8066,122.3544,121.7394,122.1622,6786.0
2015-06-10 10:30:00,127.15,127.91,127.14,127.73,15505.0,122.191,122.9214,122.1814,122.7484,15505.0
2015-06-10 11:00:00,127.74,127.74,127.26,127.45,8317.0,122.758,122.758,122.2967,122.4793,8317.0
2015-06-10 11:30:00,127.64,127.81,127.38,127.63,7786.0,122.6619,122.8253,122.4121,122.6523,7786.0
2015-06-10 12:00:00,127.73,127.85,127.57,127.76,3250.0,122.7484,122.8637,122.5946,122.7772,3250.0
2015-06-10 12:30:00,127.66,127.77,127.32,127.5,2100.0,122.6811,122.7868,122.3544,122.5274,2100.0
2015-06-10 13:00:00,127.32,127.46,127.14,127.14,3600.0,122.3544,122.4889,122.1814,122.1814,3600.0
2015-06-10 13:30:00,127.17,127.39,127.17,127.39,4000.0,122.2102,122.4217,122.2102,122.4217,4000.0
2015-06-10 14:00:00,127.26,127.43,127.07,127.23,3800.0,122.2967,122.4601,122.1141,122.2679,3800.0
2015-06-10 14:30:00,127.24,127.36,126.9,126.97,6565.0,122.2775,122.3928,121.9508,122.018,6565.0
2015-06-10 15:00:00,127.05,127.29,126.99,127.27,3250.0,122.0949,122.3256,122.0373,122.3063,3250.0
2015-06-10 15:30:00,127.29,127.66,127.17,127.55,12857.0,122.3256,122.6811,122.2102,122.5754,12857.0
2015-06-11 09:30:00,127.3,129.07,127.3,129.07,12844.0,122.3352,124.0361,122.3352,124.0361,12844.0
2015-06-11 10:00:00,129.06,129.06,128.65,128.65,987.0,124.0265,124.0265,123.6325,123.6325,987.0
2015-06-11 10:30:00,128.61,128.75,128.39,128.67,2879.0,123.5941,123.7286,123.3827,123.6517,2879.0
2015-06-11 11:00:00,128.8,128.83,128.28,128.28,13929.0,123.7767,123.8055,123.277,123.277,13929.0
2015-06-11 11:30:00,128.36,128.62,128.35,128.49,1200.0,123.3538,123.6037,123.3442,123.4788,1200.0
2015-06-11 12:00:00,128.67,128.85,128.59,128.83,5800.0,123.6517,123.8247,123.5749,123.8055,5800.0
2015-06-11 12:30:00,128.96,129.08,128.51,128.58,5039.0,123.9304,124.0458,123.498,123.5653,5039.0
2015-06-11 13:00:00,128.77,128.86,128.49,128.86,1257.0,123.7478,123.8343,123.4788,123.8343,1257.0
2015-06-11 13:30:00,128.73,128.89,128.71,128.89,1585.0,123.7094,123.8632,123.6902,123.8632,1585.0
2015-06-11 14:00:00,129.04,129.25,128.45,129.25,12711.0,124.0073,124.2091,123.4403,124.2091,12711.0
2015-06-11 14:30:00,129.12,129.12,128.74,128.74,1953.0,124.0842,124.0842,123.719,123.719,1953.0
2015-06-11 15:00:00,128.65,128.7,128.1,128.1,2056.0,123.6325,123.6806,123.104,123.104,2056.0
2015-06-11 15:30:00,128.39,128.52,128.12,128.5,9432.0,123.3827,123.5076,123.1232,123.4884,9432.0
2015-06-12 09:30:00,128.09,128.55,127.7,128.03,17202.0,123.0944,123.5364,122.7196,123.0367,17202.0
2015-06-12 10:00:00,128.28,128.3,128.0,128.24,7362.0,123.277,123.2962,123.0079,123.2385,7362.0
2015-06-12 10:30:00,128.1,128.25,127.76,128.1,11254.0,123.104,123.2481,122.7772,123.104,11254.0
2015-06-12 11:00:00,128.02,128.35,127.93,128.21,10030.0,123.0271,123.3442,122.9406,123.2097,10030.0
2015-06-12 11:30:00,128.12,128.25,127.96,128.11,5148.0,123.1232,123.2481,122.9694,123.1136,5148.0
2015-06-12 12:00:00,128.15,128.27,128.05,128.22,5000.0,123.152,123.2673,123.0559,123.2193,5000.0
2015-06-12 12:30:00,128.24,128.38,128.23,128.27,3121.0,123.2385,123.3731,123.2289,123.2673,3121.0
2015-06-12 13:00:00,128.36,128.36,128.02,128.02,900.0,123.3538,123.3538,123.0271,123.0271,900.0
2015-06-12 13:30:00,127.81,128.19,127.81,128.02,6800.0,122.8253,123.1905,122.8253,123.0271,6800.0
2015-06-12 14:00:00,127.71,128.05,127.71,127.78,4289.0,122.7292,123.0559,122.7292,122.7965,4289.0
2015-06-12 14:30:00,127.82,127.85,127.71,127.81,2500.0,122.8349,122.8637,122.7292,122.8253,2500.0
2015-06-12 15:00:00,127.82,128.01,127.76,128.01,2805.0,122.8349,123.0175,122.7772,123.0175,2805.0
2015-06-12 15:30:00,128.15,128.15,127.77,128.12,9714.0,123.152,123.152,122.7868,123.1232,9714.0
2015-06-15 09:30:00,127.59,127.59,126.62,126.98,16977.0,122.6139,122.6139,121.6817,122.0277,16977.0
2015-06-15 10:00:00,126.93,127.47,126.9,127.1,7000.0,121.9796,122.4985,121.9508,122.143,7000.0
2015-06-15 10:30:00,127.16,127.27,126.93,127.05,4466.0,122.2006,122.3063,121.9796,122.0949,4466.0
2015-06-15 11:00:00,127.2,127.41,126.95,127.11,6355.0,122.2391,122.4409,121.9988,122.1526,6355.0
2015-06-15 11:30:00,127.15,127.46,127.15,127.28,1900.0,122.191,122.4889,122.191,122.316,1900.0
2015-06-15 12:00:00,127.19,127.8,127.19,127.57,9958.0,122.2295,122.8157,122.2295,122.5946,9958.0
2015-06-15 12:30:00,127.61,127.72,127.52,127.7,2208.0,122.6331,122.7388,122.5466,122.7196,2208.0
2015-06-15 13:00:00,127.56,127.77,127.56,127.77,2622.0,122.585,122.7868,122.585,122.7868,2622.0
2015-06-15 13:30:00,127.76,127.76,127.48,127.7,1000.0,122.7772,122.7772,122.5082,122.7196,1000.0
2015-06-15 14:00:00,127.44,127.96,127.44,127.69,1700.0,122.4697,122.9694,122.4697,122.71,1700.0
2015-06-15 14:30:00,127.77,128.24,127.58,127.81,11005.0,122.7868,123.2385,122.6043,122.8253,11005.0
2015-06-15 15:00:00,127.65,128.16,127.53,127.9,9766.0,122.6715,123.1616,122.5562,122.9118,9766.0
2015-06-15 15:30:00,128.05,128.39,127.7,128.01,11044.0,123.0559,123.3827,122.7196,123.0175,11044.0
2015-06-16 09:30:00,128.38,131.38,127.6,130.68,12455.0,123.3731,126.2561,122.6235,125.5834,12455.0
2015-06-16 10:00:00,130.68,130.68,129.6,130.19,17220.0,125.5834,125.5834,124.5455,125.1125,17220.0
2015-06-16 10:30:00,130.24,130.65,129.79,130.38,11074.0,125.1605,125.5545,124.7281,125.2951,11074.0
2015-06-16 11:00:00,130.38,130.47,129.33,129.34,4100.0,125.2951,125.3815,124.286,124.2956,4100.0
2015-06-16 11:30:00,129.51,130.17,129.25,130.05,4334.0,124.459,125.0932,124.2091,124.9779,4334.0
2015-06-16 12:00:00,129.91,130.02,129.41,130.02,7218.0,124.8434,124.9491,124.3629,124.9491,7218.0
2015-06-16 12:30:00,130.0,130.3,129.9,129.96,6900.0,124.9299,125.2182,124.8338,124.8914,6900.0
2015-06-16 13:00:00,129.94,130.1,129.83,130.0,4544.0,124.8722,125.026,124.7665,124.9299,4544.0
2015-06-16 13:30:00,130.11,130.11,129.86,129.96,3350.0,125.0356,125.0356,124.7953,124.8914,3350.0
2015-06-16 14:00:00,129.95,130.09,129.75,129.98,7162.0,124.8818,125.0164,124.6896,124.9107,7162.0
2015-06-16 14:30:00,130.0,130.15,129.88,130.09,4100.0,124.9299,125.074,124.8146,125.0164,4100.0
2015-06-16 15:00:00,130.1,130.14,129.62,129.7,5609.0,125.026,125.0644,124.5647,124.6416,5609.0
2015-06-16 15:30:00,129.81,129.98,129.56,129.62,12168.0,124.7473,124.9107,124.507,124.5647,12168.0
2015-06-17 09:30:00,130.25,130.75,129.87,129.96,12366.0,125.1701,125.6506,124.8049,124.8914,12366.0
2015-06-17 10:00:00,129.99,130.04,129.21,129.22,18037.0,124.9203,124.9683,124.1707,124.1803,18037.0
2015-06-17 10:30:00,129.59,130.08,129.59,129.92,1500.0,124.5359,125.0068,124.5359,124.853,1500.0
2015-06-17 11:00:00,130.03,130.08,129.9,129.98,1200.0,124.9587,125.0068,124.8338,124.9107,1200.0
2015-06-17 11:30:00,129.9,129.98,129.85,129.98,1000.0,124.8338,124.9107,124.7857,124.9107,1000.0
2015-06-17 12:00:00,129.84,129.98,129.76,129.95,1400.0,124.7761,124.9107,124.6992,124.8818,1400.0
2015-06-17 12:30:00,129.8,129.8,129.38,129.54,1620.0,124.7377,124.7377,124.3341,124.4878,1620.0
2015-06-17 13:00:00,129.51,129.54,129.26,129.26,3000.0,124.459,124.4878,124.2187,124.2187,3000.0
2015-06-17 13:30:00,129.25,129.38,129.2,129.32,2837.0,124.2091,124.3341,124.1611,124.2764,2837.0
2015-06-17 14:00:00,129.28,129.62,129.14,129.14,2833.0,124.238,124.5647,124.1034,124.1034,2833.0
2015-06-17 14:30:00,129.15,129.49,129.12,129.31,4189.0,124.113,124.4398,124.0842,124.2668,4189.0
2015-06-17 15:00:00,129.32,129.51,129.26,129.36,1867.0,124.2764,124.459,124.2187,124.3148,1867.0
2015-06-17 15:30:00,129.36,129.59,129.07,129.07,11786.0,124.3148,124.5359,124.0361,124.0361,11786.0
2015-06-18 09:30:00,129.61,129.98,129.45,129.94,5278.0,124.5551,124.9107,124.4013,124.8722,5278.0
2015-06-18 10:00:00,129.88,129.98,129.65,129.95,4595.0,124.8146,124.9107,124.5935,124.8818,4595.0
2015-06-18 10:30:00,129.94,130.41,129.77,130.1,8672.0,124.8722,125.3239,124.7088,125.026,8672.0
2015-06-18 11:00:00,130.17,130.38,130.16,130.3,6851.0,125.0932,125.2951,125.0836,125.2182,6851.0
2015-06-18 11:30:00,130.41,130.41,130.27,130.37,1574.0,125.3239,125.3239,125.1893,125.2854,1574.0
2015-06-18 12:00:00,130.47,130.74,130.47,130.74,999.0,125.3815,125.641,125.3815,125.641,999.0
2015-06-18 12:30:00,130.77,131.1,130.67,131.1,1700.0,125.6698,125.987,125.5737,125.987,1700.0
2015-06-18 13:00:00,131.06,131.18,130.94,130.94,4300.0,125.9485,126.0639,125.8332,125.8332,4300.0
2015-06-18 13:30:00,131.02,131.03,130.81,130.81,1500.0,125.9101,125.9197,125.7083,125.7083,1500.0
2015-06-18 14:00:00,130.9,130.9,130.74,130.86,1751.0,125.7948,125.7948,125.641,125.7563,1751.0
2015-06-18 14:30:00,130.79,131.07,130.72,130.86,2000.0,125.6891,125.9581,125.6218,125.7563,2000.0
2015-06-18 15:00:00,130.97,131.02,130.5,131.02,4537.0,125.862,125.9101,125.4104,125.9101,4537.0
2015-06-18 15:30:00,131.03,131.25,130.74,130.84,11057.0,125.9197,126.1311,125.641,125.7371,11057.0
2015-06-19 09:30:00,131.21,131.24,130.17,130.54,26449.0,126.0927,126.1215,125.0932,125.4488,26449.0
2015-06-19 10:00:00,130.54,131.01,130.54,130.86,6294.0,125.4488,125.9005,125.4488,125.7563,6294.0
2015-06-19 10:30:00,130.72,131.25,130.72,130.95,3365.0,125.6218,126.1311,125.6218,125.8428,3365.0
2015-06-19 11:00:00,131.01,131.22,130.97,130.97,1500.0,125.9005,126.1023,125.862,125.862,1500.0
2015-06-19 11:30:00,131.34,131.47,131.18,131.47,500.0,126.2176,126.3425,126.0639,126.3425,500.0
2015-06-19 12:00:00,131.43,131.91,131.16,131.73,9354.0,126.3041,126.7654,126.0446,126.5924,9354.0
2015-06-19 12:30:00,131.69,131.84,131.45,131.71,15415.0,126.554,126.6981,126.3233,126.5732,15415.0
2015-06-19 13:00:00,131.76,132.1,131.76,131.95,4700.0,126.6212,126.948,126.6212,126.8038,4700.0
2015-06-19 13:30:00,131.7,132.42,131.7,132.22,10300.0,126.5636,127.2555,126.5636,127.0633,10300.0
2015-06-19 14:00:00,132.16,132.6,132.16,132.34,3803.0,127.0056,127.4285,127.0056,127.1786,3803.0
2015-06-19 14:30:00,132.19,132.44,132.18,132.2,1300.0,127.0345,127.2747,127.0249,127.0441,1300.0
2015-06-19 15:00:00,132.28,132.35,132.03,132.35,9401.0,127.121,127.1882,126.8807,127.1882,9401.0
2015-06-19 15:30:00,132.27,132.63,132.07,132.07,12012.0,127.1113,127.4573,126.9191,126.9191,12012.0
2015-06-22 09:30:00,132.59,133.04,132.49,132.66,5322.0,127.4189,127.8513,127.3228,127.4861,5322.0
2015-06-22 10:00:00,132.6,132.6,131.98,132.03,4078.0,127.4285,127.4285,126.8327,126.8807,4078.0
2015-06-22 10:30:00,132.05,132.2,131.1,131.5,11237.0,126.8999,127.0441,125.987,126.3714,11237.0
2015-06-22 11:00:00,131.67,132.29,131.6,131.6,19333.0,126.5347,127.1306,126.4675,126.4675,19333.0
2015-06-22 11:30:00,131.75,131.82,131.1,131.82,15185.0,126.6116,126.6789,125.987,126.6789,15185.0
2015-06-22 12:00:00,131.69,131.69,130.89,131.19,1400.0,126.554,126.554,125.7852,126.0735,1400.0
2015-06-22 12:30:00,130.91,131.46,130.91,131.06,7910.0,125.8044,126.3329,125.8044,125.9485,7910.0
2015-06-22 13:00:00,131.34,131.5,131.02,131.49,2155.0,126.2176,126.3714,125.9101,126.3618,2155.0
2015-06-22 13:30:00,131.39,131.44,131.0,131.08,4000.0,126.2657,126.3137,125.8909,125.9678,4000.0
2015-06-22 14:00:00,131.03,131.3,131.03,131.11,7222.0,125.9197,126.1792,125.9197,125.9966,7222.0
2015-06-22 14:30:00,131.13,131.3,131.1,131.3,1400.0,126.0158,126.1792,125.987,126.1792,1400.0
2015-06-22 15:00:00,131.3,131.59,131.29,131.43,5904.0,126.1792,126.4579,126.1696,126.3041,5904.0
2015-06-22 15:30:00,131.51,131.73,131.47,131.66,8178.0,126.381,126.5924,126.3425,126.5251,8178.0
2015-06-23 09:30:00,131.83,131.98,131.5,131.92,3376.0,126.6885,126.8327,126.3714,126.775,3376.0
2015-06-23 10:00:00,131.93,132.41,131.92,132.26,1700.0,126.7846,127.2459,126.775,127.1017,1700.0
2015-06-23 10:30:00,132.03,132.1,131.72,131.91,2100.0,126.8807,126.948,126.5828,126.7654,2100.0
2015-06-23 11:00:00,131.93,132.21,131.74,131.86,4050.0,126.7846,127.0537,126.602,126.7173,4050.0
2015-06-23 11:30:00,131.89,131.99,131.89,131.99,1000.0,126.7462,126.8423,126.7462,126.8423,1000.0
2015-06-23 12:00:00,131.92,132.08,131.67,131.96,1600.0,126.775,126.9288,126.5347,126.8134,1600.0
2015-06-23 12:30:00,131.96,132.02,131.68,131.87,3626.0,126.8134,126.8711,126.5444,126.7269,3626.0
2015-06-23 13:00:00,131.92,131.97,131.83,131.96,1444.0,126.775,126.823,126.6885,126.8134,1444.0
2015-06-23 13:30:00,131.8,131.99,131.69,131.9,7380.0,126.6597,126.8423,126.554,126.7558,7380.0
2015-06-23 14:00:00,131.97,132.0,131.93,131.95,2400.0,126.823,126.8519,126.7846,126.8038,2400.0
2015-06-23 14:30:00,131.86,131.96,131.8,131.85,1800.0,126.7173,126.8134,126.6597,126.7077,1800.0
2015-06-23 15:00:00,131.67,131.86,131.5,131.5,6100.0,126.5347,126.7173,126.3714,126.3714,6100.0
2015-06-23 15:30:00,131.5,131.93,131.39,131.52,18431.0,126.3714,126.7846,126.2657,126.3906,18431.0
2015-06-24 09:30:00,131.65,131.91,131.12,131.14,12319.0,126.5155,126.7654,126.0062,126.0254,12319.0
2015-06-24 10:00:00,131.48,131.51,131.1,131.3,3315.0,126.3522,126.381,125.987,126.1792,3315.0
2015-06-24 10:30:00,131.3,131.51,130.91,131.28,4196.0,126.1792,126.381,125.8044,126.16,4196.0
2015-06-24 11:00:00,131.09,131.46,130.9,130.9,4401.0,125.9774,126.3329,125.7948,125.7948,4401.0
2015-06-24 11:30:00,131.08,131.59,131.0,131.5,9936.0,125.9678,126.4579,125.8909,126.3714,9936.0
2015-06-24 12:00:00,131.49,131.61,131.31,131.57,2300.0,126.3618,126.4771,126.1888,126.4386,2300.0
2015-06-24 12:30:00,131.56,131.56,131.12,131.24,2500.0,126.429,126.429,126.0062,126.1215,2500.0
2015-06-24 13:00:00,131.16,131.61,131.03,131.06,10600.0,126.0446,126.4771,125.9197,125.9485,10600.0
2015-06-24 13:30:00,131.06,131.15,130.6,130.71,3300.0,125.9485,126.035,125.5065,125.6122,3300.0
2015-06-24 14:00:00,130.8,130.97,130.6,130.67,2580.0,125.6987,125.862,125.5065,125.5737,2580.0
2015-06-24 14:30:00,130.68,130.68,130.31,130.5,3500.0,125.5834,125.5834,125.2278,125.4104,3500.0
2015-06-24 15:00:00,130.3,130.76,129.98,130.58,5088.0,125.2182,125.6602,124.9107,125.4873,5088.0
2015-06-24 15:30:00,130.51,130.73,130.25,130.35,11932.0,125.42,125.6314,125.1701,125.2662,11932.0
2015-06-25 09:30:00,130.51,130.56,129.65,129.89,5714.0,125.42,125.468,124.5935,124.8242,5714.0
2015-06-25 10:00:00,130.24,131.66,129.91,131.19,11100.0,125.1605,126.5251,124.8434,126.0735,11100.0
2015-06-25 10:30:00,131.44,131.94,131.11,131.78,6843.0,126.3137,126.7942,125.9966,126.6405,6843.0
2015-06-25 11:00:00,131.9,131.97,131.59,131.8,3400.0,126.7558,126.823,126.4579,126.6597,3400.0
2015-06-25 11:30:00,131.94,131.96,131.64,131.91,2700.0,126.7942,126.8134,126.5059,126.7654,2700.0
2015-06-25 12:00:00,131.93,131.93,131.56,131.88,4100.0,126.7846,126.7846,126.429,126.7366,4100.0
2015-06-25 12:30:00,131.85,131.94,131.72,131.85,800.0,126.7077,126.7942,126.5828,126.7077,800.0
2015-06-25 13:00:00,131.81,131.9,131.69,131.82,2200.0,126.6693,126.7558,126.554,126.6789,2200.0
2015-06-25 13:30:00,131.76,132.73,131.67,132.65,13464.0,126.6212,127.5534,126.5347,127.4765,13464.0
2015-06-25 14:00:00,132.84,132.91,132.13,132.15,5004.0,127.6591,127.7264,126.9768,126.996,5004.0
2015-06-25 14:30:00,132.13,132.71,132.09,132.61,24576.0,126.9768,127.5342,126.9384,127.4381,24576.0
2015-06-25 15:00:00,132.29,132.74,132.15,132.29,6500.0,127.1306,127.563,126.996,127.1306,6500.0
2015-06-25 15:30:00,132.33,132.58,131.92,132.58,18452.0,127.169,127.4093,126.775,127.4093,18452.0
2015-06-26 09:30:00,132.44,134.15,131.94,133.43,12765.0,127.2747,128.918,126.7942,128.2261,12765.0
2015-06-26 10:00:00,133.33,133.41,132.54,133.12,23410.0,128.13,128.2069,127.3708,127.9282,23410.0
2015-06-26 10:30:00,133.21,133.7,132.82,133.08,11530.0,128.0147,128.4856,127.6399,127.8898,11530.0
2015-06-26 11:00:00,133.18,133.53,132.88,133.14,5176.0,127.9859,128.3222,127.6976,127.9474,5176.0
2015-06-26 11:30:00,133.16,133.57,132.53,132.6,5500.0,127.9666,128.3606,127.3612,127.4285,5500.0
2015-06-26 12:00:00,132.84,133.05,132.59,132.59,1200.0,127.6591,127.8609,127.4189,127.4189,1200.0
2015-06-26 12:30:00,132.86,132.86,131.91,132.28,4100.0,127.6783,127.6783,126.7654,127.121,4100.0
2015-06-26 13:00:00,132.34,132.54,132.26,132.43,3900.0,127.1786,127.3708,127.1017,127.2651,3900.0
2015-06-26 13:30:00,132.27,133.45,132.27,133.43,7700.0,127.1113,128.2453,127.1113,128.2261,7700.0
2015-06-26 14:00:00,133.4,133.42,132.7,132.86,2900.0,128.1973,128.2165,127.5246,127.6783,2900.0
2015-06-26 14:30:00,132.84,132.95,132.58,132.7,3400.0,127.6591,127.7648,127.4093,127.5246,3400.0
2015-06-26 15:00:00,132.75,133.03,132.38,132.38,3684.0,127.5726,127.8417,127.2171,127.2171,3684.0
2015-06-26 15:30:00,132.49,133.24,132.16,132.98,26283.0,127.3228,128.0435,127.0056,127.7937,26283.0
2015-06-29 09:30:00,132.5,133.91,131.58,132.75,6779.0,127.3324,128.6874,126.4483,127.5726,6779.0
2015-06-29 10:00:00,132.44,133.03,132.31,132.94,9267.0,127.2747,127.8417,127.1498,127.7552,9267.0
2015-06-29 10:30:00,132.91,132.96,132.14,132.19,13500.0,127.7264,127.7744,126.9864,127.0345,13500.0
2015-06-29 11:00:00,132.11,132.74,131.47,132.31,13560.0,126.9576,127.563,126.3425,127.1498,13560.0
2015-06-29 11:30:00,132.3,132.64,132.13,132.33,8815.0,127.1402,127.4669,126.9768,127.169,8815.0
2015-06-29 12:00:00,131.94,132.5,131.94,132.11,8300.0,126.7942,127.3324,126.7942,126.9576,8300.0
2015-06-29 12:30:00,132.42,132.42,131.25,131.91,21711.0,127.2555,127.2555,126.1311,126.7654,21711.0
2015-06-29 13:00:00,131.72,131.72,131.38,131.7,2078.0,126.5828,126.5828,126.2561,126.5636,2078.0
2015-06-29 13:30:00,131.79,131.84,131.43,131.68,2000.0,126.6501,126.6981,126.3041,126.5444,2000.0
2015-06-29 14:00:00,131.81,131.81,131.45,131.45,1200.0,126.6693,126.6693,126.3233,126.3233,1200.0
2015-06-29 14:30:00,131.61,131.61,131.06,131.15,2511.0,126.4771,126.4771,125.9485,126.035,2511.0
2015-06-29 15:00:00,131.14,131.14,130.9,131.06,1200.0,126.0254,126.0254,125.7948,125.9485,1200.0
2015-06-29 15:30:00,130.9,131.07,130.66,130.96,10468.0,125.7948,125.9581,125.5641,125.8524,10468.0
2015-06-30 09:30:00,131.39,131.92,131.1,131.24,9230.0,126.2657,126.775,125.987,126.1215,9230.0
2015-06-30 10:00:00,131.45,131.56,131.08,131.3,7600.0,126.3233,126.429,125.9678,126.1792,7600.0
2015-06-30 10:30:00,131.3,131.3,130.79,130.93,4491.0,126.1792,126.1792,125.6891,125.8236,4491.0
2015-06-30 11:00:00,130.94,131.21,130.93,131.17,1900.0,125.8332,126.0927,125.8236,126.0542,1900.0
2015-06-30 11:30:00,130.95,130.95,130.71,130.84,5158.0,125.8428,125.8428,125.6122,125.7371,5158.0
2015-06-30 12:00:00,130.82,131.06,130.82,131.0,3300.0,125.7179,125.9485,125.7179,125.8909,3300.0
2015-06-30 12:30:00,130.96,131.02,130.76,130.76,4900.0,125.8524,125.9101,125.6602,125.6602,4900.0
2015-06-30 13:00:00,130.53,131.58,130.53,131.51,21787.0,125.4392,126.4483,125.4392,126.381,21787.0
2015-06-30 13:30:00,131.69,131.7,131.68,131.68,400.0,126.554,126.5636,126.5444,126.5444,400.0
2015-06-30 14:00:00,131.44,131.98,131.34,131.34,3557.0,126.3137,126.8327,126.2176,126.2176,3557.0
2015-06-30 14:30:00,131.43,131.84,131.06,131.53,36433.0,126.3041,126.6981,125.9485,126.4002,36433.0
2015-06-30 15:00:00,131.54,131.66,131.22,131.22,6100.0,126.4098,126.5251,126.1023,126.1023,6100.0
2015-06-30 15:30:00,131.37,131.43,130.91,131.19,11876.0,126.2464,126.3041,125.8044,126.0735,11876.0
2015-07-01 09:30:00,132.07,132.78,131.55,132.32,6411.0,126.9191,127.6015,126.4194,127.1594,6411.0
2015-07-01 10:00:00,132.47,132.72,132.21,132.26,6893.0,127.3035,127.5438,127.0537,127.1017,6893.0
2015-07-01 10:30:00,132.37,132.96,132.18,132.26,15568.0,127.2074,127.7744,127.0249,127.1017,15568.0
2015-07-01 11:00:00,132.2,132.81,132.17,132.5,5088.0,127.0441,127.6303,127.0152,127.3324,5088.0
2015-07-01 11:30:00,132.42,132.79,132.42,132.74,4100.0,127.2555,127.6111,127.2555,127.563,4100.0
2015-07-01 12:00:00,132.66,133.07,132.66,132.77,5874.0,127.4861,127.8801,127.4861,127.5918,5874.0
2015-07-01 12:30:00,132.77,132.82,132.28,132.38,4773.0,127.5918,127.6399,127.121,127.2171,4773.0
2015-07-01 13:00:00,132.18,132.37,132.0,132.37,3525.0,127.0249,127.2074,126.8519,127.2074,3525.0
2015-07-01 13:30:00,132.36,132.56,132.27,132.32,3600.0,127.1978,127.39,127.1113,127.1594,3600.0
2015-07-01 14:00:00,132.31,132.49,131.98,132.44,4073.0,127.1498,127.3228,126.8327,127.2747,4073.0
2015-07-01 14:30:00,132.38,132.56,132.09,132.56,10347.0,127.2171,127.39,126.9384,127.39,10347.0
2015-07-01 15:00:00,132.5,133.11,132.5,132.74,4740.0,127.3324,127.9186,127.3324,127.563,4740.0
2015-07-01 15:30:00,132.66,133.04,132.42,132.99,12555.0,127.4861,127.8513,127.2555,127.8033,12555.0
2015-07-02 09:30:00,133.21,133.68,132.13,132.4,14280.0,128.0147,128.4664,126.9768,127.2363,14280.0
2015-07-02 10:00:00,132.39,132.82,131.66,132.0,22745.0,127.2267,127.6399,126.5251,126.8519,22745.0
2015-07-02 10:30:00,131.93,132.01,131.74,131.9,2110.0,126.7846,126.8615,126.602,126.7558,2110.0
2015-07-02 11:00:00,131.7,131.7,131.18,131.34,2140.0,126.5636,126.5636,126.0639,126.2176,2140.0
2015-07-02 11:30:00,131.43,131.61,131.37,131.4,1000.0,126.3041,126.4771,126.2464,126.2753,1000.0
2015-07-02 12:00:00,131.47,131.47,131.15,131.39,6371.0,126.3425,126.3425,126.035,126.2657,6371.0
2015-07-02 12:30:00,131.42,131.42,131.1,131.1,2899.0,126.2945,126.2945,125.987,125.987,2899.0
2015-07-02 13:00:00,131.1,131.1,130.38,130.57,3500.0,125.987,125.987,125.2951,125.4776,3500.0
2015-07-02 13:30:00,130.4,130.93,130.4,130.68,6544.0,125.3143,125.8236,125.3143,125.5834,6544.0
2015-07-02 14:00:00,130.68,130.68,130.27,130.6,1600.0,125.5834,125.5834,125.1893,125.5065,1600.0
2015-07-02 14:30:00,130.46,130.63,130.3,130.49,3066.0,125.3719,125.5353,125.2182,125.4008,3066.0
2015-07-02 15:00:00,130.51,130.79,130.47,130.79,1965.0,125.42,125.6891,125.3815,125.6891,1965.0
2015-07-02 15:30:00,130.83,131.3,130.63,131.14,7810.0,125.7275,126.1792,125.5353,126.0254,7810.0
2015-07-06 09:30:00,130.29,131.62,129.82,131.61,5236.0,125.2086,126.4867,124.7569,126.4771,5236.0
2015-07-06 10:00:00,131.74,134.12,131.74,132.56,17596.0,126.602,128.8892,126.602,127.39,17596.0
2015-07-06 10:30:00,132.69,132.8,132.51,132.78,3000.0,127.515,127.6207,127.342,127.6015,3000.0
2015-07-06 11:00:00,132.63,132.78,132.34,132.58,5000.0,127.4573,127.6015,127.1786,127.4093,5000.0
2015-07-06 11:30:00,132.5,133.04,132.33,132.63,3636.0,127.3324,127.8513,127.169,127.4573,3636.0
2015-07-06 12:00:00,132.63,132.89,132.54,132.89,10675.0,127.4573,127.7072,127.3708,127.7072,10675.0
2015-07-06 12:30:00,132.66,132.85,132.07,132.18,2100.0,127.4861,127.6687,126.9191,127.0249,2100.0
2015-07-06 13:00:00,132.13,132.43,131.62,131.9,3370.0,126.9768,127.2651,126.4867,126.7558,3370.0
2015-07-06 13:30:00,132.13,132.55,131.68,132.55,1500.0,126.9768,127.3804,126.5444,127.3804,1500.0
2015-07-06 14:00:00,132.39,132.42,131.72,131.78,1879.0,127.2267,127.2555,126.5828,126.6405,1879.0
2015-07-06 14:30:00,131.82,132.27,131.81,132.25,3123.0,126.6789,127.1113,126.6693,127.0921,3123.0
2015-07-06 15:00:00,132.44,132.77,132.38,132.57,2633.0,127.2747,127.5918,127.2171,127.3996,2633.0
2015-07-06 15:30:00,132.54,133.07,132.54,132.9,16124.0,127.3708,127.8801,127.3708,127.7168,16124.0
2015-07-07 09:30:00,132.7,133.91,132.02,132.14,6169.0,127.5246,128.6874,126.8711,126.9864,6169.0
2015-07-07 10:00:00,132.25,132.44,131.39,131.39,6188.0,127.0921,127.2747,126.2657,126.2657,6188.0
2015-07-07 10:30:00,130.74,130.89,130.39,130.5,7807.0,125.641,125.7852,125.3047,125.4104,7807.0
2015-07-07 11:00:00,130.59,130.59,129.88,129.89,6126.0,125.4969,125.4969,124.8146,124.8242,6126.0
2015-07-07 11:30:00,129.89,130.47,129.2,130.47,4271.0,124.8242,125.3815,124.1611,125.3815,4271.0
2015-07-07 12:00:00,130.54,130.91,130.11,130.43,12713.0,125.4488,125.8044,125.0356,125.3431,12713.0
2015-07-07 12:30:00,130.46,130.98,130.46,130.77,14000.0,125.3719,125.8717,125.3719,125.6698,14000.0
2015-07-07 13:00:00,130.77,131.15,130.63,130.87,6861.0,125.6698,126.035,125.5353,125.7659,6861.0
2015-07-07 13:30:00,130.99,131.12,130.68,131.02,4597.0,125.8813,126.0062,125.5834,125.9101,4597.0
2015-07-07 14:00:00,131.17,131.17,130.37,130.37,2323.0,126.0542,126.0542,125.2854,125.2854,2323.0
2015-07-07 14:30:00,130.37,131.32,130.24,131.22,7586.0,125.2854,126.1984,125.1605,126.1023,7586.0
2015-07-07 15:00:00,131.18,131.34,130.74,130.79,7486.0,126.0639,126.2176,125.641,125.6891,7486.0
2015-07-07 15:30:00,130.77,131.31,130.68,131.31,18694.0,125.6698,126.1888,125.5834,126.1888,18694.0
2015-07-08 09:30:00,130.6,131.02,129.52,130.72,9365.0,125.5065,125.9101,124.4686,125.6218,9365.0
2015-07-08 10:00:00,130.6,131.58,130.23,131.43,30684.0,125.5065,126.4483,125.1509,126.3041,30684.0
2015-07-08 10:30:00,131.42,132.11,131.12,131.83,5712.0,126.2945,126.9576,126.0062,126.6885,5712.0
2015-07-08 11:00:00,131.81,131.81,131.05,131.12,2600.0,126.6693,126.6693,125.9389,126.0062,2600.0
2015-07-08 11:30:00,131.12,131.75,130.63,130.87,12040.0,126.0062,126.6116,125.5353,125.7659,12040.0
2015-07-08 12:00:00,131.24,131.24,130.06,130.81,8000.0,126.1215,126.1215,124.9875,125.7083,8000.0
2015-07-08 12:30:00,130.77,130.98,130.31,130.9,4900.0,125.6698,125.8717,125.2278,125.7948,4900.0
2015-07-08 13:00:00,130.9,131.0,130.68,130.74,2722.0,125.7948,125.8909,125.5834,125.641,2722.0
2015-07-08 13:30:00,130.73,130.87,130.56,130.87,2356.0,125.6314,125.7659,125.468,125.7659,2356.0
2015-07-08 14:00:00,130.9,130.9,130.35,130.72,2300.0,125.7948,125.7948,125.2662,125.6218,2300.0
2015-07-08 14:30:00,130.27,130.72,130.21,130.45,5433.0,125.1893,125.6218,125.1317,125.3623,5433.0
2015-07-08 15:00:00,130.46,130.56,130.01,130.34,10156.0,125.3719,125.468,124.9395,125.2566,10156.0
2015-07-08 15:30:00,130.33,130.75,130.13,130.6,17702.0,125.247,125.6506,125.0548,125.5065,17702.0
2015-07-09 09:30:00,131.58,131.58,130.81,131.35,3292.0,126.4483,126.4483,125.7083,126.2272,3292.0
2015-07-09 10:00:00,131.01,131.16,130.08,130.09,8540.0,125.9005,126.0446,125.0068,125.0164,8540.0
2015-07-09 10:30:00,130.1,130.24,129.09,129.43,14888.0,125.026,125.1605,124.0554,124.3821,14888.0
2015-07-09 11:00:00,129.56,130.08,129.46,129.99,20379.0,124.507,125.0068,124.4109,124.9203,20379.0
2015-07-09 11:30:00,130.26,131.05,129.9,129.91,7322.0,125.1797,125.9389,124.8338,124.8434,7322.0
2015-07-09 12:00:00,129.98,130.35,129.75,130.11,12600.0,124.9107,125.2662,124.6896,125.0356,12600.0
2015-07-09 12:30:00,130.06,130.2,129.29,129.71,20414.0,124.9875,125.1221,124.2476,124.6512,20414.0
2015-07-09 13:00:00,129.65,129.65,129.11,129.36,4620.0,124.5935,124.5935,124.0746,124.3148,4620.0
2015-07-09 13:30:00,129.38,129.64,129.15,129.64,3800.0,124.3341,124.5839,124.113,124.5839,3800.0
2015-07-09 14:00:00,129.53,129.67,129.27,129.44,2500.0,124.4782,124.6127,124.2283,124.3917,2500.0
2015-07-09 14:30:00,129.68,129.68,129.27,129.52,6800.0,124.6224,124.6224,124.2283,124.4686,6800.0
2015-07-09 15:00:00,129.48,129.52,129.35,129.39,9964.0,124.4302,124.4686,124.3052,124.3437,9964.0
2015-07-09 15:30:00,129.32,129.64,129.22,129.22,30428.0,124.2764,124.5839,124.1803,124.1803,30428.0
2015-07-10 09:30:00,130.06,131.2,129.76,130.31,4073.0,124.9875,126.0831,124.6992,125.2278,4073.0
2015-07-10 10:00:00,130.64,130.91,130.12,130.64,3000.0,125.5449,125.8044,125.0452,125.5449,3000.0
2015-07-10 10:30:00,131.26,131.26,130.68,131.24,9301.0,126.1407,126.1407,125.5834,126.1215,9301.0
2015-07-10 11:00:00,131.23,131.57,131.18,131.57,2700.0,126.1119,126.4386,126.0639,126.4386,2700.0
2015-07-10 11:30:00,131.85,132.13,131.84,131.99,3700.0,126.7077,126.9768,126.6981,126.8423,3700.0
2015-07-10 12:00:00,131.64,131.77,131.39,131.77,1195.0,126.5059,126.6308,126.2657,126.6308,1195.0
2015-07-10 12:30:00,131.8,131.96,131.63,131.96,2300.0,126.6597,126.8134,126.4963,126.8134,2300.0
2015-07-10 13:00:00,132.01,132.31,131.96,132.31,1300.0,126.8615,127.1498,126.8134,127.1498,1300.0
2015-07-10 13:30:00,132.26,132.34,131.77,132.05,3300.0,127.1017,127.1786,126.6308,126.8999,3300.0
2015-07-10 14:00:00,132.06,132.41,131.5,131.71,5909.0,126.9095,127.2459,126.3714,126.5732,5909.0
2015-07-10 14:30:00,131.51,132.2,131.51,132.12,1500.0,126.381,127.0441,126.381,126.9672,1500.0
2015-07-10 15:00:00,132.17,133.03,132.15,132.87,7900.0,127.0152,127.8417,126.996,127.6879,7900.0
2015-07-10 15:30:00,132.94,133.38,132.84,133.25,16432.0,127.7552,128.1781,127.6591,128.0531,16432.0
2015-07-13 09:30:00,134.05,135.13,134.05,134.37,4218.0,128.8219,129.8598,128.8219,129.1294,4218.0
2015-07-13 10:00:00,134.21,134.47,133.96,134.24,39700.0,128.9757,129.2255,128.7354,129.0045,39700.0
2015-07-13 10:30:00,134.25,134.25,133.57,133.57,2900.0,129.0141,129.0141,128.3606,128.3606,2900.0
2015-07-13 11:00:00,133.8,133.81,132.69,133.36,17227.0,128.5817,128.5913,127.515,128.1588,17227.0
2015-07-13 11:30:00,133.5,134.06,133.33,133.93,15550.0,128.2934,128.8315,128.13,128.7066,15550.0
2015-07-13 12:00:00,133.66,133.68,133.37,133.37,500.0,128.4471,128.4664,128.1684,128.1684,500.0
2015-07-13 12:30:00,133.49,133.64,133.49,133.64,800.0,128.2838,128.4279,128.2838,128.4279,800.0
2015-07-13 13:00:00,133.6,133.75,133.38,133.62,8300.0,128.3895,128.5336,128.1781,128.4087,8300.0
2015-07-13 13:30:00,133.61,133.61,133.22,133.22,1797.0,128.3991,128.3991,128.0243,128.0243,1797.0
2015-07-13 14:00:00,133.5,134.0,133.5,133.89,3401.0,128.2934,128.7739,128.2934,128.6682,3401.0
2015-07-13 14:30:00,133.88,134.3,133.74,134.19,3902.0,128.6586,129.0622,128.524,128.9565,3902.0
2015-07-13 15:00:00,134.18,134.31,133.89,134.23,4702.0,128.9469,129.0718,128.6682,128.9949,4702.0
2015-07-13 15:30:00,134.19,135.03,134.19,134.9,22813.0,128.9565,129.7637,128.9565,129.6388,22813.0
2015-07-14 09:30:00,135.03,135.38,134.41,135.03,9739.0,129.7637,130.1,129.1679,129.7637,9739.0
2015-07-14 10:00:00,135.51,135.75,134.9,135.24,7800.0,130.225,130.4556,129.6388,129.9655,7800.0
2015-07-14 10:30:00,135.28,135.52,135.03,135.52,1400.0,130.004,130.2346,129.7637,130.2346,1400.0
2015-07-14 11:00:00,135.7,135.87,135.31,135.33,3533.0,130.4076,130.5709,130.0328,130.052,3533.0
2015-07-14 11:30:00,135.1,135.74,135.04,135.29,8922.0,129.831,130.446,129.7733,130.0136,8922.0
2015-07-14 12:00:00,135.48,135.9,135.44,135.73,12300.0,130.1961,130.5998,130.1577,130.4364,12300.0
2015-07-14 12:30:00,135.77,135.91,135.5,135.77,3351.0,130.4748,130.6094,130.2154,130.4748,3351.0
2015-07-14 13:00:00,135.64,135.95,135.51,135.51,3088.0,130.3499,130.6478,130.225,130.225,3088.0
2015-07-14 13:30:00,135.56,135.61,135.43,135.43,5300.0,130.273,130.3211,130.1481,130.1481,5300.0
2015-07-14 14:00:00,135.61,135.87,135.6,135.87,2400.0,130.3211,130.5709,130.3115,130.5709,2400.0
2015-07-14 14:30:00,136.15,136.28,135.95,135.95,4100.0,130.84,130.9649,130.6478,130.6478,4100.0
2015-07-14 15:00:00,135.93,136.22,135.49,135.61,5900.0,130.6286,130.9073,130.2058,130.3211,5900.0
2015-07-14 15:30:00,135.64,135.95,135.49,135.67,21541.0,130.3499,130.6478,130.2058,130.3787,21541.0
2015-07-15 09:30:00,135.93,136.23,134.73,135.08,6481.0,130.6286,130.9169,129.4754,129.8118,6481.0
2015-07-15 10:00:00,135.9,135.9,135.38,135.67,600.0,130.5998,130.5998,130.1,130.3787,600.0
2015-07-15 10:30:00,135.65,136.19,135.65,136.06,2833.0,130.3595,130.8785,130.3595,130.7535,2833.0
2015-07-15 11:00:00,136.17,136.6,136.0,136.46,10619.0,130.8592,131.2725,130.6959,131.1379,10619.0
2015-07-15 11:30:00,136.25,136.3,134.81,135.33,10938.0,130.9361,130.9842,129.5523,130.052,10938.0
2015-07-15 12:00:00,135.61,136.18,135.57,136.08,7290.0,130.3211,130.8688,130.2826,130.7727,7290.0
2015-07-15 12:30:00,136.1,136.4,136.03,136.29,6569.0,130.792,131.0803,130.7247,130.9746,6569.0
2015-07-15 13:00:00,136.22,136.37,136.21,136.37,1000.0,130.9073,131.0514,130.8977,131.0514,1000.0
2015-07-15 13:30:00,136.37,136.37,136.29,136.31,900.0,131.0514,131.0514,130.9746,130.9938,900.0
2015-07-15 14:00:00,136.29,136.31,136.05,136.22,1500.0,130.9746,130.9938,130.7439,130.9073,1500.0
2015-07-15 14:30:00,136.24,136.24,135.28,135.74,6404.0,130.9265,130.9265,130.004,130.446,6404.0
2015-07-15 15:00:00,135.61,136.12,135.61,135.71,4417.0,130.3211,130.8112,130.3211,130.4172,4417.0
2015-07-15 15:30:00,135.88,136.66,135.54,136.14,32068.0,130.5805,131.3301,130.2538,130.8304,32068.0
2015-07-16 09:30:00,136.78,136.78,135.79,136.52,5080.0,131.4454,131.4454,130.4941,131.1956,5080.0
2015-07-16 10:00:00,136.03,136.04,135.3,135.84,24518.0,130.7247,130.7343,130.0232,130.5421,24518.0
2015-07-16 10:30:00,136.1,136.1,135.41,136.01,7000.0,130.792,130.792,130.1289,130.7055,7000.0
2015-07-16 11:00:00,135.82,136.57,135.82,136.38,6600.0,130.5229,131.2436,130.5229,131.061,6600.0
2015-07-16 11:30:00,136.21,136.57,136.21,136.5,1184.0,130.8977,131.2436,130.8977,131.1764,1184.0
2015-07-16 12:00:00,136.55,136.55,136.0,136.01,1710.0,131.2244,131.2244,130.6959,130.7055,1710.0
2015-07-16 12:30:00,136.13,136.18,136.01,136.18,400.0,130.8208,130.8688,130.7055,130.8688,400.0
2015-07-16 13:00:00,136.05,136.15,135.85,135.86,6310.0,130.7439,130.84,130.5517,130.5613,6310.0
2015-07-16 13:30:00,135.88,136.22,135.87,136.04,29170.0,130.5805,130.9073,130.5709,130.7343,29170.0
2015-07-16 14:00:00,136.0,136.22,135.95,136.13,14455.0,130.6959,130.9073,130.6478,130.8208,14455.0
2015-07-16 14:30:00,136.2,136.4,136.18,136.18,2400.0,130.8881,131.0803,130.8688,130.8688,2400.0
2015-07-16 15:00:00,136.17,136.24,135.98,136.24,1705.0,130.8592,130.9265,130.6766,130.9265,1705.0
2015-07-16 15:30:00,136.19,136.39,136.11,136.38,21715.0,130.8785,131.0707,130.8016,131.061,21715.0
2015-07-17 09:30:00,136.51,136.64,135.39,136.48,21821.0,131.186,131.3109,130.1097,131.1571,21821.0
2015-07-17 10:00:00,136.39,136.55,135.25,135.64,16099.0,131.0707,131.2244,129.9751,130.3499,16099.0
2015-07-17 10:30:00,135.46,135.85,135.07,135.27,21444.0,130.1769,130.5517,129.8021,129.9943,21444.0
2015-07-17 11:00:00,135.25,135.25,134.63,134.89,7600.0,129.9751,129.9751,129.3793,129.6292,7600.0
2015-07-17 11:30:00,134.75,135.05,134.62,135.05,3610.0,129.4946,129.7829,129.3697,129.7829,3610.0
2015-07-17 12:00:00,134.8,135.0,134.29,134.29,2000.0,129.5427,129.7349,129.0526,129.0526,2000.0
2015-07-17 12:30:00,134.49,134.89,134.49,134.51,2500.0,129.2448,129.6292,129.2448,129.264,2500.0
2015-07-17 13:00:00,134.38,134.5,134.34,134.4,2284.0,129.1391,129.2544,129.1006,129.1583,2284.0
2015-07-17 13:30:00,134.4,134.8,134.25,134.66,5300.0,129.1583,129.5427,129.0141,129.4081,5300.0
2015-07-17 14:00:00,134.64,135.3,134.64,134.71,6758.0,129.3889,130.0232,129.3889,129.4562,6758.0
2015-07-17 14:30:00,134.65,134.86,134.43,134.43,2921.0,129.3985,129.6003,129.1871,129.1871,2921.0
2015-07-17 15:00:00,134.43,135.15,134.15,135.07,4307.0,129.1871,129.879,128.918,129.8021,4307.0
2015-07-17 15:30:00,134.78,135.1,134.63,135.08,15709.0,129.5235,129.831,129.3793,129.8118,15709.0
2015-07-20 09:30:00,135.44,135.44,134.15,134.86,7612.0,130.1577,130.1577,128.918,129.6003,7612.0
2015-07-20 10:00:00,134.39,134.98,134.2,134.98,1500.0,129.1487,129.7157,128.9661,129.7157,1500.0
2015-07-20 10:30:00,134.45,134.76,134.4,134.76,26356.0,129.2063,129.5042,129.1583,129.5042,26356.0
2015-07-20 11:00:00,134.92,135.88,134.91,135.83,5565.0,129.658,130.5805,129.6484,130.5325,5565.0
2015-07-20 11:30:00,135.56,135.56,135.42,135.42,800.0,130.273,130.273,130.1385,130.1385,800.0
2015-07-20 12:00:00,135.69,135.87,134.66,134.88,19680.0,130.398,130.5709,129.4081,129.6196,19680.0
2015-07-20 12:30:00,134.89,135.21,134.84,135.0,900.0,129.6292,129.9367,129.5811,129.7349,900.0
2015-07-20 13:00:00,135.08,135.11,134.81,135.0,2521.0,129.8118,129.8406,129.5523,129.7349,2521.0
2015-07-20 13:30:00,135.39,135.39,134.91,134.91,1100.0,130.1097,130.1097,129.6484,129.6484,1100.0
2015-07-20 14:00:00,135.17,135.23,135.0,135.0,1300.0,129.8982,129.9559,129.7349,129.7349,1300.0
2015-07-20 14:30:00,134.85,135.16,134.5,134.75,8638.0,129.5907,129.8886,129.2544,129.4946,8638.0
2015-07-20 15:00:00,134.68,135.43,134.67,135.22,10688.0,129.4274,130.1481,129.4177,129.9463,10688.0
2015-07-20 15:30:00,135.13,135.67,134.42,135.01,20751.0,129.8598,130.3787,129.1775,129.7445,20751.0
2015-07-21 09:30:00,134.93,135.75,134.49,134.96,17127.0,129.6676,130.4556,129.2448,129.6964,17127.0
2015-07-21 10:00:00,135.34,135.38,134.08,134.45,27139.0,130.0616,130.1,128.8508,129.2063,27139.0
2015-07-21 10:30:00,134.45,134.45,134.0,134.09,3587.0,129.2063,129.2063,128.7739,128.8604,3587.0
2015-07-21 11:00:00,134.02,134.21,133.65,133.83,5534.0,128.7931,128.9757,128.4375,128.6105,5534.0
2015-07-21 11:30:00,133.97,134.01,133.77,134.01,2700.0,128.745,128.7835,128.5528,128.7835,2700.0
2015-07-21 12:00:00,133.83,134.49,133.83,134.49,5600.0,128.6105,129.2448,128.6105,129.2448,5600.0
2015-07-21 12:30:00,134.47,134.87,134.23,134.85,2800.0,129.2255,129.6099,128.9949,129.5907,2800.0
2015-07-21 13:00:00,134.72,134.91,134.58,134.8,4700.0,129.4658,129.6484,129.3313,129.5427,4700.0
2015-07-21 13:30:00,134.85,135.47,134.79,135.27,7930.0,129.5907,130.1865,129.5331,129.9943,7930.0
2015-07-21 14:00:00,135.35,135.45,134.94,135.08,4900.0,130.0712,130.1673,129.6772,129.8118,4900.0
2015-07-21 14:30:00,135.14,135.2,135.06,135.19,1200.0,129.8694,129.9271,129.7925,129.9175,1200.0
2015-07-21 15:00:00,135.2,135.41,135.1,135.31,8841.0,129.9271,130.1289,129.831,130.0328,8841.0
2015-07-21 15:30:00,135.31,135.59,135.13,135.47,34093.0,130.0328,130.3019,129.8598,130.1865,34093.0
2015-07-22 09:30:00,135.18,136.53,135.18,136.02,4345.0,129.9079,131.2052,129.9079,130.7151,4345.0
2015-07-22 10:00:00,136.01,136.15,135.37,135.37,12468.0,130.7055,130.84,130.0904,130.0904,12468.0
2015-07-22 10:30:00,135.14,135.24,134.57,134.66,2800.0,129.8694,129.9655,129.3216,129.4081,2800.0
2015-07-22 11:00:00,134.56,134.93,134.56,134.83,7900.0,129.312,129.6676,129.312,129.5715,7900.0
2015-07-22 11:30:00,134.93,135.16,134.93,135.08,2596.0,129.6676,129.8886,129.6676,129.8118,2596.0
2015-07-22 12:00:00,135.19,135.34,135.06,135.34,5050.0,129.9175,130.0616,129.7925,130.0616,5050.0
2015-07-22 12:30:00,135.35,135.42,134.94,135.1,9062.0,130.0712,130.1385,129.6772,129.831,9062.0
2015-07-22 13:00:00,135.26,135.38,135.07,135.33,10880.0,129.9847,130.1,129.8021,130.052,10880.0
2015-07-22 13:30:00,135.33,135.46,135.24,135.24,4279.0,130.052,130.1769,129.9655,129.9655,4279.0
2015-07-22 14:00:00,135.24,135.27,135.13,135.22,3900.0,129.9655,129.9943,129.8598,129.9463,3900.0
2015-07-22 14:30:00,135.17,135.39,135.17,135.33,4384.0,129.8982,130.1097,129.8982,130.052,4384.0
2015-07-22 15:00:00,135.38,135.41,134.65,134.74,12497.0,130.1,130.1289,129.3985,129.485,12497.0
2015-07-22 15:30:00,134.74,134.87,134.35,134.82,17326.0,129.485,129.6099,129.1102,129.5619,17326.0
2015-07-23 09:30:00,134.97,135.92,134.05,134.31,6103.0,129.706,130.619,128.8219,129.0718,6103.0
2015-07-23 10:00:00,134.35,136.12,134.35,136.09,57527.0,129.1102,130.8112,129.1102,130.7824,57527.0
2015-07-23 10:30:00,135.84,136.35,135.59,136.27,8300.0,130.5421,131.0322,130.3019,130.9553,8300.0
2015-07-23 11:00:00,136.47,136.5,135.99,136.12,8754.0,131.1475,131.1764,130.6863,130.8112,8754.0
2015-07-23 11:30:00,136.09,136.42,135.45,136.0,4600.0,130.7824,131.0995,130.1673,130.6959,4600.0
2015-07-23 12:00:00,135.89,136.13,135.52,135.99,8108.0,130.5902,130.8208,130.2346,130.6863,8108.0
2015-07-23 12:30:00,135.73,136.22,135.73,136.17,4060.0,130.4364,130.9073,130.4364,130.8592,4060.0
2015-07-23 13:00:00,136.16,136.25,135.92,135.92,11307.0,130.8496,130.9361,130.619,130.619,11307.0
2015-07-23 13:30:00,135.95,136.09,135.75,136.04,14388.0,130.6478,130.7824,130.4556,130.7343,14388.0
2015-07-23 14:00:00,136.21,136.24,135.67,135.67,4618.0,130.8977,130.9265,130.3787,130.3787,4618.0
2015-07-23 14:30:00,135.76,135.97,135.68,135.73,13300.0,130.4652,130.667,130.3883,130.4364,13300.0
2015-07-23 15:00:00,135.83,135.83,135.03,135.25,8236.0,130.5325,130.5325,129.7637,129.9751,8236.0
2015-07-23 15:30:00,135.25,135.58,134.91,134.95,23388.0,129.9751,130.2922,129.6484,129.6868,23388.0
2015-07-24 09:30:00,134.73,137.52,134.71,136.96,64298.0,129.4754,132.1566,129.4562,131.6184,64298.0
2015-07-24 10:00:00,136.98,137.6,136.82,137.0,62676.0,131.6376,132.2335,131.4839,131.6569,62676.0
2015-07-24 10:30:00,137.0,138.0,136.98,137.91,51855.0,131.6569,132.6179,131.6376,132.5314,51855.0
2015-07-24 11:00:00,138.0,138.25,137.97,137.98,19729.0,132.6179,132.8581,132.589,132.5986,19729.0
2015-07-24 11:30:00,138.0,138.97,137.18,138.87,30825.0,132.6179,133.55,131.8298,133.4539,30825.0
2015-07-24 12:00:00,138.57,139.0,138.5,138.78,7200.0,133.1656,133.5789,133.0984,133.3674,7200.0
2015-07-24 12:30:00,138.59,138.69,138.23,138.25,5400.0,133.1849,133.281,132.8389,132.8581,5400.0
2015-07-24 13:00:00,138.3,139.0,138.21,138.94,19339.0,132.9062,133.5789,132.8197,133.5212,19339.0
2015-07-24 13:30:00,138.94,139.0,138.45,138.82,15699.0,133.5212,133.5789,133.0503,133.4059,15699.0
2015-07-24 14:00:00,138.64,139.75,138.64,139.68,107078.0,133.2329,134.2996,133.2329,134.2323,107078.0
2015-07-24 14:30:00,139.68,139.75,138.69,139.75,38885.0,134.2323,134.2996,133.281,134.2996,38885.0
2015-07-24 15:00:00,139.75,139.75,138.97,139.37,26110.0,134.2996,134.2996,133.55,133.9344,26110.0
2015-07-24 15:30:00,139.35,142.07,138.76,141.4,71177.0,133.9152,136.5291,133.3482,135.8853,71177.0
2015-07-27 09:30:00,140.19,144.75,140.19,144.64,29428.0,134.7225,139.1046,134.7225,138.9989,29428.0
2015-07-27 10:00:00,144.6,145.39,143.74,145.39,19815.0,138.9605,139.7197,138.134,139.7197,19815.0
2015-07-27 10:30:00,145.39,145.59,143.48,143.6,10148.0,139.7197,139.9119,137.8841,137.9995,10148.0
2015-07-27 11:00:00,143.7,144.08,143.19,143.63,7379.0,138.0956,138.4607,137.6055,138.0283,7379.0
2015-07-27 11:30:00,143.47,143.8,143.15,143.8,12620.0,137.8745,138.1917,137.567,138.1917,12620.0
2015-07-27 12:00:00,143.98,144.31,143.62,143.71,7000.0,138.3646,138.6818,138.0187,138.1052,7000.0
2015-07-27 12:30:00,143.44,144.11,143.36,144.11,20053.0,137.8457,138.4896,137.7688,138.4896,20053.0
2015-07-27 13:00:00,144.21,144.33,143.83,144.23,14492.0,138.5857,138.701,138.2205,138.6049,14492.0
2015-07-27 13:30:00,144.27,144.27,143.74,144.18,9547.0,138.6433,138.6433,138.134,138.5568,9547.0
2015-07-27 14:00:00,144.2,144.2,143.76,143.85,5642.0,138.5761,138.5761,138.1532,138.2397,5642.0
2015-07-27 14:30:00,143.95,144.37,143.95,144.35,7221.0,138.3358,138.7394,138.3358,138.7202,7221.0
2015-07-27 15:00:00,144.26,144.88,144.06,144.73,15501.0,138.6337,139.2295,138.4415,139.0854,15501.0
2015-07-27 15:30:00,144.75,145.11,144.47,144.84,54243.0,139.1046,139.4506,138.8355,139.1911,54243.0
2015-07-28 09:30:00,145.31,145.71,143.31,144.73,16367.0,139.6428,140.0272,137.7208,139.0854,16367.0
2015-07-28 10:00:00,145.0,145.41,144.08,144.95,18602.0,139.3449,139.7389,138.4607,139.2968,18602.0
2015-07-28 10:30:00,145.2,145.2,144.47,144.94,18155.0,139.5371,139.5371,138.8355,139.2872,18155.0
2015-07-28 11:00:00,144.94,145.72,144.66,145.46,16710.0,139.2872,140.0368,139.0181,139.7869,16710.0
2015-07-28 11:30:00,145.57,145.57,144.45,144.45,30452.0,139.8926,139.8926,138.8163,138.8163,30452.0
2015-07-28 12:00:00,144.55,144.78,143.6,144.57,20749.0,138.9124,139.1334,137.9995,138.9316,20749.0
2015-07-28 12:30:00,144.37,145.25,144.29,145.24,9628.0,138.7394,139.5851,138.6626,139.5755,9628.0
2015-07-28 13:00:00,145.11,145.17,144.19,144.19,22631.0,139.4506,139.5082,138.5665,138.5665,22631.0
2015-07-28 13:30:00,144.16,144.98,143.86,144.94,22274.0,138.5376,139.3256,138.2493,139.2872,22274.0
2015-07-28 14:00:00,144.95,145.21,144.83,144.89,11611.0,139.2968,139.5467,139.1815,139.2392,11611.0
2015-07-28 14:30:00,144.99,145.01,144.68,144.75,5770.0,139.3353,139.3545,139.0373,139.1046,5770.0
2015-07-28 15:00:00,144.76,144.86,144.3,144.68,6567.0,139.1142,139.2103,138.6722,139.0373,6567.0
2015-07-28 15:30:00,144.69,144.78,144.42,144.78,16773.0,139.047,139.1334,138.7875,139.1334,16773.0
2015-07-29 09:30:00,144.82,146.37,144.44,146.37,10256.0,139.1719,140.6614,138.8067,140.6614,10256.0
2015-07-29 10:00:00,146.24,146.4,145.37,145.53,8162.0,140.5365,140.6903,139.7004,139.8542,8162.0
2015-07-29 10:30:00,145.37,145.77,145.21,145.44,5842.0,139.7004,140.0848,139.5467,139.7677,5842.0
2015-07-29 11:00:00,145.07,145.19,144.72,144.74,5300.0,139.4121,139.5275,139.0758,139.095,5300.0
2015-07-29 11:30:00,144.62,145.56,144.62,145.43,5300.0,138.9797,139.883,138.9797,139.7581,5300.0
2015-07-29 12:00:00,145.42,145.66,145.3,145.49,2000.0,139.7485,139.9791,139.6332,139.8158,2000.0
2015-07-29 12:30:00,145.18,145.68,144.72,144.72,2300.0,139.5178,139.9983,139.0758,139.0758,2300.0
2015-07-29 13:00:00,144.98,145.18,144.19,144.33,7200.0,139.3256,139.5178,138.5665,138.701,7200.0
2015-07-29 13:30:00,144.39,145.2,144.32,145.14,5700.0,138.7587,139.5371,138.6914,139.4794,5700.0
2015-07-29 14:00:00,145.24,145.87,145.16,145.48,8502.0,139.5755,140.1809,139.4986,139.8061,8502.0
2015-07-29 14:30:00,145.66,146.21,145.66,146.12,6409.0,139.9791,140.5077,139.9791,140.4212,6409.0
2015-07-29 15:00:00,145.96,146.48,145.83,146.46,24137.0,140.2674,140.7671,140.1425,140.7479,24137.0
2015-07-29 15:30:00,146.36,146.68,146.23,146.32,36016.0,140.6518,140.9593,140.5269,140.6134,36016.0
2015-07-30 09:30:00,145.46,146.79,145.33,145.93,3550.0,139.7869,141.065,139.662,140.2386,3550.0
2015-07-30 10:00:00,145.93,146.95,145.38,146.95,7700.0,140.2386,141.2188,139.71,141.2188,7700.0
2015-07-30 10:30:00,146.97,147.57,146.43,146.5,12371.0,141.238,141.8146,140.7191,140.7864,12371.0
2015-07-30 11:00:00,146.56,146.61,146.24,146.25,3900.0,140.844,140.8921,140.5365,140.5461,3900.0
2015-07-30 11:30:00,146.16,146.68,146.16,146.68,3600.0,140.4596,140.9593,140.4596,140.9593,3600.0
2015-07-30 12:00:00,146.71,146.9,146.26,146.6,6758.0,140.9882,141.1708,140.5557,140.8825,6758.0
2015-07-30 12:30:00,146.67,146.67,146.08,146.38,3104.0,140.9497,140.9497,140.3827,140.671,3104.0
2015-07-30 13:00:00,146.42,146.45,146.25,146.35,3300.0,140.7095,140.7383,140.5461,140.6422,3300.0
2015-07-30 13:30:00,146.61,146.64,146.07,146.49,2800.0,140.8921,140.9209,140.3731,140.7767,2800.0
2015-07-30 14:00:00,146.39,146.49,146.2,146.41,2500.0,140.6806,140.7767,140.4981,140.6999,2500.0
2015-07-30 14:30:00,146.48,146.68,146.4,146.59,3613.0,140.7671,140.9593,140.6903,140.8728,3613.0
2015-07-30 15:00:00,146.66,147.02,146.47,147.01,3200.0,140.9401,141.2861,140.7575,141.2765,3200.0
2015-07-30 15:30:00,147.02,147.26,146.73,146.94,19027.0,141.2861,141.5167,141.0074,141.2092,19027.0
2015-07-31 09:30:00,147.36,148.72,147.36,148.71,2987.0,141.6128,142.9198,141.6128,142.9102,2987.0
2015-07-31 10:00:00,148.56,149.18,148.56,149.18,4540.0,142.766,143.3618,142.766,143.3618,4540.0
2015-07-31 10:30:00,149.04,149.31,148.59,148.59,14209.0,143.2273,143.4868,142.7948,142.7948,14209.0
2015-07-31 11:00:00,148.57,148.92,148.45,148.73,6881.0,142.7756,143.112,142.6603,142.9294,6881.0
2015-07-31 11:30:00,149.1,149.7,149.1,149.7,7324.0,143.285,143.8616,143.285,143.8616,7324.0
2015-07-31 12:00:00,149.85,149.86,149.2,149.45,3000.0,144.0057,144.0153,143.3811,143.6213,3000.0
2015-07-31 12:30:00,149.5,150.48,149.35,150.36,17984.0,143.6694,144.6111,143.5252,144.4958,17984.0
2015-07-31 13:00:00,150.31,150.33,149.79,149.79,1800.0,144.4478,144.467,143.948,143.948,1800.0
2015-07-31 13:30:00,149.57,149.77,149.32,149.32,2300.0,143.7366,143.9288,143.4964,143.4964,2300.0
2015-07-31 14:00:00,149.32,149.54,148.85,149.08,6300.0,143.4964,143.7078,143.0447,143.2657,6300.0
2015-07-31 14:30:00,149.44,149.59,148.93,149.19,9900.0,143.6117,143.7558,143.1216,143.3714,9900.0
2015-07-31 15:00:00,149.27,149.38,148.01,148.34,12920.0,143.4483,143.554,142.2375,142.5546,12920.0
2015-07-31 15:30:00,148.16,148.92,148.08,148.44,39104.0,142.3816,143.112,142.3047,142.6507,39104.0
2015-08-03 09:30:00,148.99,149.79,148.68,149.42,11626.0,143.1792,143.948,142.8813,143.5925,11626.0
2015-08-03 10:00:00,149.43,149.74,148.09,148.82,7211.0,143.6021,143.9,142.3143,143.0159,7211.0
2015-08-03 10:30:00,148.66,148.93,148.39,148.61,5000.0,142.8621,143.1216,142.6026,142.8141,5000.0
2015-08-03 11:00:00,148.57,149.51,148.57,149.26,4166.0,142.7756,143.679,142.7756,143.4387,4166.0
2015-08-03 11:30:00,149.19,149.89,148.8,149.88,4100.0,143.3714,144.0441,142.9967,144.0345,4100.0
2015-08-03 12:00:00,149.75,149.87,149.46,149.55,5445.0,143.9096,144.0249,143.6309,143.7174,5445.0
2015-08-03 12:30:00,149.35,149.35,148.35,148.38,3300.0,143.5252,143.5252,142.5642,142.593,3300.0
2015-08-03 13:00:00,148.11,148.81,147.91,148.5,9671.0,142.3336,143.0063,142.1414,142.7084,9671.0
2015-08-03 13:30:00,148.51,149.6,148.51,148.84,10927.0,142.718,143.7655,142.718,143.0351,10927.0
2015-08-03 14:00:00,148.58,148.7,148.27,148.45,5253.0,142.7852,142.9006,142.4873,142.6603,5253.0
2015-08-03 14:30:00,148.21,148.75,148.21,148.55,13831.0,142.4297,142.9486,142.4297,142.7564,13831.0
2015-08-03 15:00:00,148.54,149.18,148.54,148.76,9951.0,142.7468,143.3618,142.7468,142.9582,9951.0
2015-08-03 15:30:00,148.76,149.35,148.69,149.1,13412.0,142.9582,143.5252,142.8909,143.285,13412.0
2015-08-04 09:30:00,148.93,149.9,148.42,149.52,4302.0,143.1216,144.0538,142.6315,143.6886,4302.0
2015-08-04 10:00:00,149.56,151.2,149.26,150.88,9930.0,143.727,145.3031,143.4387,144.9955,9930.0
2015-08-04 10:30:00,150.78,150.83,150.18,150.19,3100.0,144.8994,144.9475,144.3228,144.3324,3100.0
2015-08-04 11:00:00,149.98,151.04,149.98,151.03,2400.0,144.1306,145.1493,144.1306,145.1397,2400.0
2015-08-04 11:30:00,150.89,151.13,150.31,151.13,6440.0,145.0051,145.2358,144.4478,145.2358,6440.0
2015-08-04 12:00:00,151.15,151.42,150.54,150.72,3500.0,145.255,145.5145,144.6688,144.8418,3500.0
2015-08-04 12:30:00,150.72,150.94,150.54,150.61,4836.0,144.8418,145.0532,144.6688,144.7361,4836.0
2015-08-04 13:00:00,150.83,151.49,150.82,151.17,15737.0,144.9475,145.5817,144.9379,145.2742,15737.0
2015-08-04 13:30:00,151.23,151.35,150.94,150.95,7689.0,145.3319,145.4472,145.0532,145.0628,7689.0
2015-08-04 14:00:00,150.92,151.0,150.51,150.99,9355.0,145.034,145.1109,144.64,145.1012,9355.0
2015-08-04 14:30:00,150.9,151.0,150.68,150.68,4500.0,145.0148,145.1109,144.8033,144.8033,4500.0
2015-08-04 15:00:00,150.87,150.87,150.23,150.29,9800.0,144.9859,144.9859,144.3709,144.4285,9800.0
2015-08-04 15:30:00,150.29,150.57,150.27,150.45,21261.0,144.4285,144.6976,144.4093,144.5823,21261.0
2015-08-05 09:30:00,151.26,152.58,150.11,151.3,9977.0,145.3607,146.6292,144.2556,145.3992,9977.0
2015-08-05 10:00:00,151.04,151.58,150.66,150.66,4400.0,145.1493,145.6682,144.7841,144.7841,4400.0
2015-08-05 10:30:00,150.66,150.78,150.3,150.78,10602.0,144.7841,144.8994,144.4382,144.8994,10602.0
2015-08-05 11:00:00,150.76,150.96,149.81,150.7,12235.0,144.8802,145.0724,143.9673,144.8226,12235.0
2015-08-05 11:30:00,150.69,151.01,149.87,150.47,15185.0,144.8129,145.1205,144.0249,144.6015,15185.0
2015-08-05 12:00:00,150.09,150.21,149.78,149.95,10042.0,144.2363,144.3517,143.9384,144.1018,10042.0
2015-08-05 12:30:00,149.82,150.85,149.79,150.57,12874.0,143.9769,144.9667,143.948,144.6976,12874.0
2015-08-05 13:00:00,150.58,150.85,149.61,149.85,6362.0,144.7072,144.9667,143.7751,144.0057,6362.0
2015-08-05 13:30:00,149.86,150.6,149.22,149.7,9700.0,144.0153,144.7265,143.4003,143.8616,9700.0
2015-08-05 14:00:00,150.12,150.9,149.8,150.18,18211.0,144.2652,145.0148,143.9577,144.3228,18211.0
2015-08-05 14:30:00,150.37,151.42,150.27,150.7,16218.0,144.5054,145.5145,144.4093,144.8226,16218.0
2015-08-05 15:00:00,150.84,151.48,150.36,150.92,12406.0,144.9571,145.5721,144.4958,145.034,12406.0
2015-08-05 15:30:00,150.82,151.37,150.67,151.25,22260.0,144.9379,145.4664,144.7937,145.3511,22260.0
2015-08-06 09:30:00,151.69,152.2,150.14,150.85,3252.0,145.7739,146.2641,144.2844,144.9667,3252.0
2015-08-06 10:00:00,151.0,151.34,150.21,150.53,3250.0,145.1109,145.4376,144.3517,144.6592,3250.0
2015-08-06 10:30:00,150.18,150.9,149.85,150.9,3600.0,144.3228,145.0148,144.0057,145.0148,3600.0
2015-08-06 11:00:00,150.96,151.02,150.53,150.87,11187.0,145.0724,145.1301,144.6592,144.9859,11187.0
2015-08-06 11:30:00,150.84,151.25,150.28,150.28,13355.0,144.9571,145.3511,144.4189,144.4189,13355.0
2015-08-06 12:00:00,149.79,149.9,149.17,149.4,2700.0,143.948,144.0538,143.3522,143.5733,2700.0
2015-08-06 12:30:00,149.67,150.58,149.63,150.38,15333.0,143.8327,144.7072,143.7943,144.515,15333.0
2015-08-06 13:00:00,150.31,151.97,150.05,151.92,15264.0,144.4478,146.043,144.1979,145.995,15264.0
2015-08-06 13:30:00,151.84,151.84,151.12,151.5,7400.0,145.9181,145.9181,145.2262,145.5914,7400.0
2015-08-06 14:00:00,151.44,151.74,151.0,151.74,11650.0,145.5337,145.822,145.1109,145.822,11650.0
2015-08-06 14:30:00,151.73,151.88,151.38,151.38,4292.0,145.8124,145.9565,145.476,145.476,4292.0
2015-08-06 15:00:00,151.46,151.85,151.23,151.36,5865.0,145.5529,145.9277,145.3319,145.4568,5865.0
2015-08-06 15:30:00,151.32,151.42,150.57,151.22,14925.0,145.4184,145.5145,144.6976,145.3223,14925.0
2015-08-07 09:30:00,150.44,152.0,150.44,151.55,9525.0,144.5727,146.0719,144.5727,145.6394,9525.0
2015-08-07 10:00:00,151.04,151.55,151.04,151.38,4100.0,145.1493,145.6394,145.1493,145.476,4100.0
2015-08-07 10:30:00,151.13,151.5,150.8,151.11,12140.0,145.2358,145.5914,144.9187,145.2166,12140.0
2015-08-07 11:00:00,151.41,151.52,150.34,150.64,8698.0,145.5049,145.6106,144.4766,144.7649,8698.0
2015-08-07 11:30:00,150.26,150.66,150.07,150.39,10300.0,144.3997,144.7841,144.2171,144.5246,10300.0
2015-08-07 12:00:00,150.66,151.34,150.43,150.99,9895.0,144.7841,145.4376,144.5631,145.1012,9895.0
2015-08-07 12:30:00,150.97,151.25,150.51,151.04,15303.0,145.082,145.3511,144.64,145.1493,15303.0
2015-08-07 13:00:00,151.0,151.1,150.49,150.98,4300.0,145.1109,145.207,144.6207,145.0916,4300.0
2015-08-07 13:30:00,151.06,151.5,150.92,150.93,5410.0,145.1685,145.5914,145.034,145.0436,5410.0
2015-08-07 14:00:00,150.89,151.82,150.89,151.62,15953.0,145.0051,145.8989,145.0051,145.7067,15953.0
2015-08-07 14:30:00,151.62,151.9,151.57,151.75,20518.0,145.7067,145.9758,145.6586,145.8316,20518.0
2015-08-07 15:00:00,151.75,151.97,151.55,151.97,6440.0,145.8316,146.043,145.6394,146.043,6440.0
2015-08-07 15:30:00,151.95,152.32,151.68,152.32,21452.0,146.0238,146.3794,145.7643,146.3794,21452.0
2015-08-10 09:30:00,152.36,153.98,152.11,153.24,8124.0,146.4178,147.9746,146.1776,147.2635,8124.0
2015-08-10 10:00:00,153.36,153.36,152.02,152.02,13163.0,147.3788,147.3788,146.0911,146.0911,13163.0
2015-08-10 10:30:00,152.02,152.07,151.02,151.12,4091.0,146.0911,146.1391,145.1301,145.2262,4091.0
2015-08-10 11:00:00,151.18,152.13,151.17,151.76,4720.0,145.2838,146.1968,145.2742,145.8412,4720.0
2015-08-10 11:30:00,151.75,151.98,151.32,151.9,8638.0,145.8316,146.0526,145.4184,145.9758,8638.0
2015-08-10 12:00:00,151.71,151.99,151.65,151.74,3294.0,145.7932,146.0622,145.7355,145.822,3294.0
2015-08-10 12:30:00,151.75,152.49,151.6,152.3,9389.0,145.8316,146.5427,145.6875,146.3602,9389.0
2015-08-10 13:00:00,152.35,152.57,151.47,151.96,9016.0,146.4082,146.6196,145.5625,146.0334,9016.0
2015-08-10 13:30:00,151.92,152.46,151.84,152.0,13286.0,145.995,146.5139,145.9181,146.0719,13286.0
2015-08-10 14:00:00,152.3,152.3,151.63,151.81,1748.0,146.3602,146.3602,145.7163,145.8893,1748.0
2015-08-10 14:30:00,151.69,152.24,151.45,151.5,4148.0,145.7739,146.3025,145.5433,145.5914,4148.0
2015-08-10 15:00:00,151.72,151.99,151.53,151.55,5331.0,145.8028,146.0622,145.6202,145.6394,5331.0
2015-08-10 15:30:00,151.61,152.1,151.51,151.83,16892.0,145.6971,146.168,145.601,145.9085,16892.0
2015-08-11 09:30:00,151.49,152.5,151.1,151.14,8663.0,145.5817,146.5524,145.207,145.2454,8663.0
2015-08-11 10:00:00,151.08,152.35,151.05,152.35,2600.0,145.1877,146.4082,145.1589,146.4082,2600.0
2015-08-11 10:30:00,151.88,152.34,151.59,151.95,2081.0,145.9565,146.3986,145.6778,146.0238,2081.0
2015-08-11 11:00:00,151.7,151.7,150.86,151.09,2218.0,145.7836,145.7836,144.9763,145.1973,2218.0
2015-08-11 11:30:00,151.28,151.64,150.46,151.57,11352.0,145.3799,145.7259,144.5919,145.6586,11352.0
2015-08-11 12:00:00,151.42,151.53,150.76,150.79,2855.0,145.5145,145.6202,144.8802,144.909,2855.0
2015-08-11 12:30:00,150.91,151.3,150.68,150.68,4180.0,145.0244,145.3992,144.8033,144.8033,4180.0
2015-08-11 13:00:00,150.71,151.65,150.71,151.02,18378.0,144.8322,145.7355,144.8322,145.1301,18378.0
2015-08-11 13:30:00,151.09,151.19,150.85,150.85,13685.0,145.1973,145.2934,144.9667,144.9667,13685.0
2015-08-11 14:00:00,150.66,151.09,150.46,151.01,8862.0,144.7841,145.1973,144.5919,145.1205,8862.0
2015-08-11 14:30:00,151.02,151.13,150.45,150.66,14167.0,145.1301,145.2358,144.5823,144.7841,14167.0
2015-08-11 15:00:00,150.84,151.1,150.72,150.99,6284.0,144.9571,145.207,144.8418,145.1012,6284.0
2015-08-11 15:30:00,151.0,151.24,150.71,151.0,27395.0,145.1109,145.3415,144.8322,145.1109,27395.0
2015-08-12 09:30:00,149.77,150.77,148.62,149.02,12845.0,143.9288,144.8898,142.8237,143.2081,12845.0
2015-08-12 10:00:00,148.91,149.4,147.43,148.07,17151.0,143.1024,143.5733,141.6801,142.2951,17151.0
2015-08-12 10:30:00,147.9,148.12,147.08,147.08,2150.0,142.1318,142.3432,141.3437,141.3437,2150.0
2015-08-12 11:00:00,147.11,148.03,147.08,147.73,7118.0,141.3726,142.2567,141.3437,141.9684,7118.0
2015-08-12 11:30:00,147.57,147.73,147.33,147.35,1700.0,141.8146,141.9684,141.584,141.6032,1700.0
2015-08-12 12:00:00,147.07,148.07,146.82,148.07,4350.0,141.3341,142.2951,141.0939,142.2951,4350.0
2015-08-12 12:30:00,148.06,148.18,147.22,147.22,1500.0,142.2855,142.4008,141.4783,141.4783,1500.0
2015-08-12 13:00:00,147.22,148.07,147.22,147.6,2500.0,141.4783,142.2951,141.4783,141.8435,2500.0
2015-08-12 13:30:00,147.51,147.7,146.7,147.45,25473.0,141.757,141.9396,140.9786,141.6993,25473.0
2015-08-12 14:00:00,147.67,148.05,147.11,147.47,8706.0,141.9107,142.2759,141.3726,141.7185,8706.0
2015-08-12 14:30:00,147.4,148.2,147.38,148.08,9856.0,141.6513,142.4201,141.632,142.3047,9856.0
2015-08-12 15:00:00,148.2,148.32,147.87,148.07,11645.0,142.4201,142.5354,142.1029,142.2951,11645.0
2015-08-12 15:30:00,148.0,148.78,147.68,148.48,31407.0,142.2279,142.9774,141.9203,142.6891,31407.0
2015-08-13 09:30:00,147.87,149.07,147.44,148.0,7467.0,142.3334,143.4884,141.9195,142.4585,7467.0
2015-08-13 10:00:00,147.89,148.43,147.83,148.27,5292.0,142.3526,142.8724,142.2949,142.7184,5292.0
2015-08-13 10:30:00,148.28,148.55,147.86,147.86,10916.0,142.728,142.9879,142.3237,142.3237,10916.0
2015-08-13 11:00:00,148.03,148.59,147.86,148.06,14891.0,142.4874,143.0264,142.3237,142.5163,14891.0
2015-08-13 11:30:00,148.17,148.92,148.12,148.27,15601.0,142.6221,143.3441,142.574,142.7184,15601.0
2015-08-13 12:00:00,148.32,148.72,147.82,148.28,22800.0,142.7665,143.1515,142.2852,142.728,22800.0
2015-08-13 12:30:00,148.5,148.55,148.02,148.08,18453.0,142.9398,142.9879,142.4777,142.5355,18453.0
2015-08-13 13:00:00,148.21,148.65,148.03,148.46,11017.0,142.6606,143.0842,142.4874,142.9013,11017.0
2015-08-13 13:30:00,148.48,148.71,148.3,148.65,6540.0,142.9205,143.1419,142.7473,143.0842,6540.0
2015-08-13 14:00:00,148.56,148.9,148.56,148.61,3489.0,142.9975,143.3248,142.9975,143.0457,3489.0
2015-08-13 14:30:00,148.63,149.21,148.62,149.02,3764.0,143.0649,143.6232,143.0553,143.4403,3764.0
2015-08-13 15:00:00,148.91,149.01,147.84,148.06,10383.0,143.3344,143.4307,142.3045,142.5163,10383.0
2015-08-13 15:30:00,148.0,148.16,147.88,148.0,24817.0,142.4585,142.6125,142.343,142.4585,24817.0
2015-08-14 09:30:00,147.91,148.66,147.53,148.21,15515.0,142.3719,143.0938,142.0061,142.6606,15515.0
2015-08-14 10:00:00,148.54,148.87,148.54,148.63,1600.0,142.9783,143.2959,142.9783,143.0649,1600.0
2015-08-14 10:30:00,148.71,149.08,148.5,148.55,4673.0,143.1419,143.4981,142.9398,142.9879,4673.0
2015-08-14 11:00:00,148.53,148.54,147.98,148.5,5739.0,142.9687,142.9783,142.4392,142.9398,5739.0
2015-08-14 11:30:00,148.5,148.78,148.5,148.58,3122.0,142.9398,143.2093,142.9398,143.0168,3122.0
2015-08-14 12:00:00,148.56,148.69,148.24,148.59,2339.0,142.9975,143.1227,142.6895,143.0264,2339.0
2015-08-14 12:30:00,148.52,148.52,148.1,148.5,3010.0,142.959,142.959,142.5548,142.9398,3010.0
2015-08-14 13:00:00,148.28,148.73,148.0,148.28,7244.0,142.728,143.1612,142.4585,142.728,7244.0
2015-08-14 13:30:00,148.28,148.61,148.12,148.16,4876.0,142.728,143.0457,142.574,142.6125,4876.0
2015-08-14 14:00:00,148.31,148.65,148.31,148.65,8382.0,142.7569,143.0842,142.7569,143.0842,8382.0
2015-08-14 14:30:00,148.96,149.16,148.58,148.75,3412.0,143.3826,143.5751,143.0168,143.1804,3412.0
2015-08-14 15:00:00,148.78,148.9,148.58,148.63,6510.0,143.2093,143.3248,143.0168,143.0649,6510.0
2015-08-14 15:30:00,148.7,149.13,148.61,149.07,14001.0,143.1323,143.5462,143.0457,143.4884,14001.0
2015-08-17 09:30:00,148.94,149.09,147.55,147.97,11139.0,143.3633,143.5077,142.0253,142.4296,11139.0
2015-08-17 10:00:00,148.03,148.27,147.63,148.0,10383.0,142.4874,142.7184,142.1024,142.4585,10383.0
2015-08-17 10:30:00,147.97,148.19,147.39,147.86,9188.0,142.4296,142.6414,141.8713,142.3237,9188.0
2015-08-17 11:00:00,147.84,148.38,147.6,147.75,10781.0,142.3045,142.8243,142.0735,142.2179,10781.0
2015-08-17 11:30:00,147.53,148.27,147.49,147.49,8907.0,142.0061,142.7184,141.9676,141.9676,8907.0
2015-08-17 12:00:00,147.69,148.14,147.52,148.03,16273.0,142.1601,142.5933,141.9965,142.4874,16273.0
2015-08-17 12:30:00,148.0,148.17,147.63,148.06,11137.0,142.4585,142.6221,142.1024,142.5163,11137.0
2015-08-17 13:00:00,148.06,148.42,147.95,148.42,12193.0,142.5163,142.8628,142.4104,142.8628,12193.0
2015-08-17 13:30:00,148.38,148.55,148.25,148.52,2900.0,142.8243,142.9879,142.6991,142.959,2900.0
2015-08-17 14:00:00,148.54,148.68,148.04,148.37,6797.0,142.9783,143.113,142.497,142.8146,6797.0
2015-08-17 14:30:00,148.44,148.67,148.36,148.4,9291.0,142.882,143.1034,142.805,142.8435,9291.0
2015-08-17 15:00:00,148.43,148.5,148.24,148.28,5436.0,142.8724,142.9398,142.6895,142.728,5436.0
2015-08-17 15:30:00,148.34,148.73,148.16,148.5,25658.0,142.7858,143.1612,142.6125,142.9398,25658.0
2015-08-18 09:30:00,148.5,149.11,147.95,148.31,5620.0,142.9398,143.5269,142.4104,142.7569,5620.0
2015-08-18 10:00:00,148.44,148.62,147.97,148.2,3000.0,142.882,143.0553,142.4296,142.651,3000.0
2015-08-18 10:30:00,148.5,148.5,147.89,148.17,5200.0,142.9398,142.9398,142.3526,142.6221,5200.0
2015-08-18 11:00:00,148.1,148.6,147.98,148.41,39911.0,142.5548,143.036,142.4392,142.8531,39911.0
2015-08-18 11:30:00,148.32,148.53,147.62,147.67,2600.0,142.7665,142.9687,142.0927,142.1409,2600.0
2015-08-18 12:00:00,147.66,148.76,147.66,148.52,5693.0,142.1312,143.19,142.1312,142.959,5693.0
2015-08-18 12:30:00,148.44,148.44,147.5,147.83,4200.0,142.882,142.882,141.9772,142.2949,4200.0
2015-08-18 13:00:00,147.87,148.26,147.71,148.06,25834.0,142.3334,142.7088,142.1794,142.5163,25834.0
2015-08-18 13:30:00,147.99,148.31,147.64,148.06,4309.0,142.4489,142.7569,142.112,142.5163,4309.0
2015-08-18 14:00:00,147.73,148.1,147.58,147.78,4360.0,142.1986,142.5548,142.0542,142.2467,4360.0
2015-08-18 14:30:00,147.76,148.01,147.54,147.84,9584.0,142.2275,142.4681,142.0157,142.3045,9584.0
2015-08-18 15:00:00,147.85,148.36,147.61,148.04,18678.0,142.3141,142.805,142.0831,142.497,18678.0
2015-08-18 15:30:00,148.03,148.15,147.78,147.91,26153.0,142.4874,142.6029,142.2467,142.3719,26153.0
2015-08-19 09:30:00,147.48,147.48,145.7,145.85,10421.0,141.958,141.958,140.2446,140.389,10421.0
2015-08-19 10:00:00,146.1,147.01,146.1,146.61,3200.0,140.6296,141.5056,140.6296,141.1205,3200.0
2015-08-19 10:30:00,146.5,146.51,145.91,146.17,2600.0,141.0147,141.0243,140.4468,140.697,2600.0
2015-08-19 11:00:00,146.0,146.3,145.99,146.09,2500.0,140.5334,140.8222,140.5238,140.62,2500.0
2015-08-19 11:30:00,146.13,146.59,145.92,146.1,4200.0,140.6585,141.1013,140.4564,140.6296,4200.0
2015-08-19 12:00:00,146.09,146.09,145.93,145.94,600.0,140.62,140.62,140.466,140.4756,600.0
2015-08-19 12:30:00,146.14,146.44,146.04,146.37,3000.0,140.6681,140.9569,140.5719,140.8895,3000.0
2015-08-19 13:00:00,146.55,146.7,146.14,146.41,7706.0,141.0628,141.2072,140.6681,140.928,7706.0
2015-08-19 13:30:00,146.45,146.75,146.01,146.01,6231.0,140.9665,141.2553,140.543,140.543,6231.0
2015-08-19 14:00:00,146.23,146.25,145.76,145.99,8009.0,140.7548,140.774,140.3024,140.5238,8009.0
2015-08-19 14:30:00,145.81,146.25,145.52,145.53,29265.0,140.3505,140.774,140.0714,140.081,29265.0
2015-08-19 15:00:00,145.52,146.1,145.16,146.1,38837.0,140.0714,140.6296,139.7248,140.6296,38837.0
2015-08-19 15:30:00,146.09,146.5,145.88,146.13,31845.0,140.62,141.0147,140.4179,140.6585,31845.0
2015-08-20 09:30:00,146.25,146.31,144.36,144.77,25951.0,140.774,140.8318,138.9548,139.3494,25951.0
2015-08-20 10:00:00,144.86,144.91,144.5,144.56,3400.0,139.4361,139.4842,139.0895,139.1473,3400.0
2015-08-20 10:30:00,144.59,144.63,144.5,144.62,3903.0,139.1762,139.2147,139.0895,139.2051,3903.0
2015-08-20 11:00:00,144.57,145.2,144.5,145.14,16911.0,139.1569,139.7633,139.0895,139.7056,16911.0
2015-08-20 11:30:00,145.2,145.2,144.83,145.12,1600.0,139.7633,139.7633,139.4072,139.6863,1600.0
2015-08-20 12:00:00,145.25,145.25,145.0,145.0,1719.0,139.8115,139.8115,139.5708,139.5708,1719.0
2015-08-20 12:30:00,145.1,145.14,144.85,144.85,1490.0,139.6671,139.7056,139.4264,139.4264,1490.0
2015-08-20 13:00:00,144.89,144.95,144.57,144.95,1680.0,139.4649,139.5227,139.1569,139.5227,1680.0
2015-08-20 13:30:00,144.65,145.02,144.65,144.96,800.0,139.2339,139.5901,139.2339,139.5323,800.0
2015-08-20 14:00:00,144.89,145.42,144.61,144.99,3298.0,139.4649,139.9751,139.1954,139.5612,3298.0
2015-08-20 14:30:00,145.0,145.24,144.67,144.95,10567.0,139.5708,139.8018,139.2532,139.5227,10567.0
2015-08-20 15:00:00,145.02,145.29,144.39,144.39,14892.0,139.5901,139.85,138.9837,138.9837,14892.0
2015-08-20 15:30:00,144.55,144.74,144.06,144.3,51999.0,139.1377,139.3206,138.666,138.897,51999.0
2015-08-21 09:30:00,142.41,143.76,141.41,142.28,37293.0,137.0778,138.3773,136.1152,136.9527,37293.0
2015-08-21 10:00:00,142.36,142.63,141.86,142.14,8794.0,137.0297,137.2896,136.5484,136.8179,8794.0
2015-08-21 10:30:00,142.19,142.37,141.79,141.9,7892.0,136.866,137.0393,136.481,136.5869,7892.0
2015-08-21 11:00:00,141.66,141.66,141.31,141.32,3230.0,136.3559,136.3559,136.019,136.0286,3230.0
2015-08-21 11:30:00,141.2,141.55,140.66,141.55,4596.0,135.9131,136.25,135.3933,136.25,4596.0
2015-08-21 12:00:00,141.73,142.1,141.36,141.65,6731.0,136.4233,136.7794,136.0671,136.3463,6731.0
2015-08-21 12:30:00,141.7,141.7,140.43,140.67,8503.0,136.3944,136.3944,135.1719,135.403,8503.0
2015-08-21 13:00:00,140.61,141.3,140.61,141.3,3000.0,135.3452,136.0094,135.3452,136.0094,3000.0
2015-08-21 13:30:00,141.52,142.29,141.28,142.03,9740.0,136.2211,136.9623,135.9901,136.712,9740.0
2015-08-21 14:00:00,142.01,142.4,141.72,142.39,17552.0,136.6928,137.0682,136.4136,137.0586,17552.0
2015-08-21 14:30:00,142.14,142.58,141.26,141.8,6744.0,136.8179,137.2414,135.9709,136.4906,6744.0
2015-08-21 15:00:00,141.78,141.99,141.36,141.76,15366.0,136.4714,136.6735,136.0671,136.4521,15366.0
2015-08-21 15:30:00,141.68,142.31,141.21,142.05,26997.0,136.3751,136.9815,135.9227,136.7313,26997.0
2015-08-24 09:30:00,134.25,137.86,134.06,137.33,12468.0,129.2233,132.6982,129.0404,132.188,12468.0
2015-08-24 10:00:00,137.56,139.0,137.56,138.76,2894.0,132.4094,133.7955,132.4094,133.5645,2894.0
2015-08-24 10:30:00,138.59,140.12,138.59,139.79,37415.0,133.4008,134.8735,133.4008,134.5559,37415.0
2015-08-24 11:00:00,140.29,140.29,138.78,138.94,26660.0,135.0372,135.0372,133.5837,133.7377,26660.0
2015-08-24 11:30:00,138.81,140.43,138.8,140.03,18442.0,133.6126,135.1719,133.603,134.7869,18442.0
2015-08-24 12:00:00,140.07,140.24,139.07,140.0,26168.0,134.8254,134.9891,133.8629,134.758,26168.0
2015-08-24 12:30:00,139.88,140.26,139.09,139.36,14519.0,134.6425,135.0083,133.8821,134.142,14519.0
2015-08-24 13:00:00,139.25,140.08,139.23,139.24,7400.0,134.0361,134.835,134.0169,134.0265,7400.0
2015-08-24 13:30:00,139.34,139.34,138.52,138.9,9339.0,134.1228,134.1228,133.3335,133.6992,9339.0
2015-08-24 14:00:00,138.67,138.67,137.5,137.5,17625.0,133.4778,133.4778,132.3516,132.3516,17625.0
2015-08-24 14:30:00,137.59,138.14,136.66,136.66,15601.0,132.4383,132.9677,131.5431,131.5431,15601.0
2015-08-24 15:00:00,136.67,137.57,136.48,137.16,17347.0,131.5527,132.419,131.3698,132.0244,17347.0
2015-08-24 15:30:00,137.11,138.85,136.52,137.53,38776.0,131.9762,133.6511,131.4083,132.3805,38776.0
2015-08-25 09:30:00,141.08,141.09,138.07,139.25,16570.0,135.7976,135.8072,132.9003,134.0361,16570.0
2015-08-25 10:00:00,139.27,139.6,138.22,139.24,14046.0,134.0554,134.373,133.0447,134.0265,14046.0
2015-08-25 10:30:00,139.0,139.22,138.21,139.03,7800.0,133.7955,134.0072,133.0351,133.8244,7800.0
2015-08-25 11:00:00,138.87,139.32,138.64,139.02,19238.0,133.6703,134.1035,133.449,133.8147,19238.0
2015-08-25 11:30:00,138.65,139.47,138.65,139.07,13385.0,133.4586,134.2479,133.4586,133.8629,13385.0
2015-08-25 12:00:00,138.91,139.27,138.6,138.95,12329.0,133.7089,134.0554,133.4105,133.7474,12329.0
2015-08-25 12:30:00,138.96,139.28,138.58,139.04,13819.0,133.757,134.065,133.3912,133.834,13819.0
2015-08-25 13:00:00,139.0,139.09,138.46,138.5,3919.0,133.7955,133.8821,133.2757,133.3142,3919.0
2015-08-25 13:30:00,138.5,139.06,138.34,139.06,12093.0,133.3142,133.8532,133.1602,133.8532,12093.0
2015-08-25 14:00:00,138.88,139.15,138.63,139.02,32560.0,133.68,133.9399,133.4393,133.8147,32560.0
2015-08-25 14:30:00,139.14,139.38,138.61,139.02,15026.0,133.9302,134.1613,133.4201,133.8147,15026.0
2015-08-25 15:00:00,139.09,139.26,138.19,138.31,12641.0,133.8821,134.0457,133.0158,133.1313,12641.0
2015-08-25 15:30:00,138.25,138.77,136.84,137.11,34859.0,133.0736,133.5741,131.7164,131.9762,34859.0
2015-08-26 09:30:00,139.2,139.34,137.17,138.28,5820.0,133.988,134.1228,132.034,133.1024,5820.0
2015-08-26 10:00:00,138.65,138.65,137.53,137.94,8058.0,133.4586,133.4586,132.3805,132.7752,8058.0
2015-08-26 10:30:00,137.99,137.99,137.1,137.67,5200.0,132.8233,132.8233,131.9666,132.5153,5200.0
2015-08-26 11:00:00,137.49,137.68,137.23,137.41,6838.0,132.342,132.5249,132.0918,132.265,6838.0
2015-08-26 11:30:00,137.42,137.5,137.16,137.16,3600.0,132.2746,132.3516,132.0244,132.0244,3600.0
2015-08-26 12:00:00,137.16,137.21,136.84,137.05,4300.0,132.0244,132.0725,131.7164,131.9185,4300.0
2015-08-26 12:30:00,136.93,137.14,136.76,137.0,5100.0,131.803,132.0051,131.6394,131.8704,5100.0
2015-08-26 13:00:00,137.03,137.75,136.58,137.07,13100.0,131.8992,132.5923,131.4661,131.9377,13100.0
2015-08-26 13:30:00,137.46,138.58,137.46,138.47,15655.0,132.3131,133.3912,132.3131,133.2853,15655.0
2015-08-26 14:00:00,138.11,138.22,137.69,137.78,6433.0,132.9388,133.0447,132.5345,132.6212,6433.0
2015-08-26 14:30:00,137.96,138.33,137.62,138.0,7165.0,132.7944,133.1506,132.4672,132.8329,7165.0
2015-08-26 15:00:00,138.01,138.62,137.73,138.16,24911.0,132.8425,133.4297,132.573,132.9869,24911.0
2015-08-26 15:30:00,138.17,139.37,138.17,138.75,25636.0,132.9966,134.1516,132.9966,133.5548,25636.0
2015-08-27 09:30:00,139.57,140.88,138.92,139.28,3848.0,134.3441,135.6051,133.7185,134.065,3848.0
2015-08-27 10:00:00,139.0,139.8,138.71,139.72,4136.0,133.7955,134.5655,133.5163,134.4885,4136.0
2015-08-27 10:30:00,139.55,139.86,139.31,139.68,4100.0,134.3249,134.6233,134.0939,134.45,4100.0
2015-08-27 11:00:00,139.95,140.08,139.79,140.01,2000.0,134.7099,134.835,134.5559,134.7677,2000.0
2015-08-27 11:30:00,140.18,140.25,139.96,139.99,5104.0,134.9313,134.9987,134.7195,134.7484,5104.0
2015-08-27 12:00:00,139.99,140.33,139.59,139.93,3193.0,134.7484,135.0757,134.3634,134.6907,3193.0
2015-08-27 12:30:00,140.0,140.27,139.51,139.99,7223.0,134.758,135.0179,134.2864,134.7484,7223.0
2015-08-27 13:00:00,140.22,140.3,139.43,139.43,7814.0,134.9698,135.0468,134.2094,134.2094,7814.0
2015-08-27 13:30:00,139.52,139.75,139.29,139.54,42543.0,134.296,134.5174,134.0746,134.3153,42543.0
2015-08-27 14:00:00,139.62,139.89,139.26,139.63,8582.0,134.3923,134.6522,134.0457,134.4019,8582.0
2015-08-27 14:30:00,139.69,140.16,139.2,139.42,8745.0,134.4596,134.912,133.988,134.1998,8745.0
2015-08-27 15:00:00,139.27,139.27,138.3,138.86,21106.0,134.0554,134.0554,133.1217,133.6607,21106.0
2015-08-27 15:30:00,138.86,139.76,138.46,139.35,35009.0,133.6607,134.527,133.2757,134.1324,35009.0
2015-08-28 09:30:00,138.94,139.04,137.89,138.51,9453.0,133.7377,133.834,132.727,133.3238,9453.0
2015-08-28 10:00:00,138.47,138.48,137.78,138.29,2800.0,133.2853,133.295,132.6212,133.1121,2800.0
2015-08-28 10:30:00,138.55,138.55,137.8,137.8,1770.0,133.3623,133.3623,132.6404,132.6404,1770.0
2015-08-28 11:00:00,138.12,138.33,137.73,137.98,14350.0,132.9484,133.1506,132.573,132.8137,14350.0
2015-08-28 11:30:00,137.97,138.14,136.43,137.13,7818.0,132.804,132.9677,131.3217,131.9955,7818.0
2015-08-28 12:00:00,137.22,137.65,137.22,137.28,2762.0,132.0821,132.496,132.0821,132.1399,2762.0
2015-08-28 12:30:00,137.45,138.04,137.4,137.86,3900.0,132.3035,132.8714,132.2554,132.6982,3900.0
2015-08-28 13:00:00,137.73,137.83,137.3,137.3,3173.0,132.573,132.6693,132.1591,132.1591,3173.0
2015-08-28 13:30:00,137.4,137.59,137.21,137.49,2500.0,132.2554,132.4383,132.0725,132.342,2500.0
2015-08-28 14:00:00,137.51,138.27,137.51,138.0,5240.0,132.3613,133.0928,132.3613,132.8329,5240.0
2015-08-28 14:30:00,137.86,138.1,137.59,137.78,7640.0,132.6982,132.9292,132.4383,132.6212,7640.0
2015-08-28 15:00:00,137.79,138.46,137.72,138.46,11200.0,132.6308,133.2757,132.5634,133.2757,11200.0
2015-08-28 15:30:00,138.17,138.67,137.91,138.53,31972.0,132.9966,133.4778,132.7463,133.3431,31972.0
2015-08-31 09:30:00,138.28,138.86,137.66,138.0,6756.0,133.1024,133.6607,132.5057,132.8329,6756.0
2015-08-31 10:00:00,137.86,138.43,137.64,138.3,2000.0,132.6982,133.2468,132.4864,133.1217,2000.0
2015-08-31 10:30:00,138.63,138.63,138.1,138.1,2800.0,133.4393,133.4393,132.9292,132.9292,2800.0
2015-08-31 11:00:00,138.1,138.27,137.56,138.01,8043.0,132.9292,133.0928,132.4094,132.8425,8043.0
2015-08-31 11:30:00,138.01,138.13,137.11,137.32,3100.0,132.8425,132.9581,131.9762,132.1784,3100.0
2015-08-31 12:00:00,137.68,138.07,137.02,138.01,3982.0,132.5249,132.9003,131.8896,132.8425,3982.0
2015-08-31 12:30:00,138.0,138.21,137.35,137.35,6799.0,132.8329,133.0351,132.2073,132.2073,6799.0
2015-08-31 13:00:00,137.6,137.64,136.86,136.86,1732.0,132.4479,132.4864,131.7356,131.7356,1732.0
2015-08-31 13:30:00,136.92,137.55,136.78,137.11,20659.0,131.7934,132.3998,131.6586,131.9762,20659.0
2015-08-31 14:00:00,136.97,137.1,136.26,137.1,7092.0,131.8415,131.9666,131.1581,131.9666,7092.0
2015-08-31 14:30:00,136.89,136.89,136.29,136.51,5159.0,131.7645,131.7645,131.187,131.3987,5159.0
2015-08-31 15:00:00,136.61,136.84,135.91,136.22,9376.0,131.495,131.7164,130.8212,131.1196,9376.0
2015-08-31 15:30:00,136.34,136.78,136.02,136.3,29722.0,131.2351,131.6586,130.9271,131.1966,29722.0
2015-09-01 09:30:00,134.54,135.15,134.28,135.15,3418.0,129.5025,130.0896,129.2522,130.0896,3418.0
2015-09-01 10:00:00,134.92,135.12,133.82,134.29,5799.0,129.8682,130.0608,128.8094,129.2618,5799.0
2015-09-01 10:30:00,134.6,134.88,134.15,134.2,3515.0,129.5602,129.8297,129.1271,129.1752,3515.0
2015-09-01 11:00:00,134.31,135.05,134.31,134.83,3081.0,129.2811,129.9934,129.2811,129.7816,3081.0
2015-09-01 11:30:00,134.4,134.89,134.4,134.63,1690.0,129.3677,129.8394,129.3677,129.5891,1690.0
2015-09-01 12:00:00,134.74,134.74,134.21,134.21,5211.0,129.695,129.695,129.1848,129.1848,5211.0
2015-09-01 12:30:00,134.02,134.16,133.38,133.71,5257.0,129.0019,129.1367,128.3859,128.7036,5257.0
2015-09-01 13:00:00,133.57,133.76,132.96,133.32,9524.0,128.5688,128.7517,127.9816,128.3282,9524.0
2015-09-01 13:30:00,133.38,133.67,133.31,133.55,2100.0,128.3859,128.665,128.3185,128.5495,2100.0
2015-09-01 14:00:00,133.48,133.53,132.69,133.16,3575.0,128.4822,128.5303,127.7217,128.1741,3575.0
2015-09-01 14:30:00,133.18,133.67,133.18,133.22,3976.0,128.1934,128.665,128.1934,128.2319,3976.0
2015-09-01 15:00:00,133.22,133.8,133.08,133.3,5697.0,128.2319,128.7902,128.0971,128.3089,5697.0
2015-09-01 15:30:00,132.93,133.3,132.78,132.97,17552.0,127.9528,128.3089,127.8084,127.9913,17552.0
2015-09-02 09:30:00,134.53,134.53,133.37,133.65,8711.0,129.4928,129.4928,128.3763,128.6458,8711.0
2015-09-02 10:00:00,133.68,134.27,133.19,133.19,6229.0,128.6747,129.2426,128.203,128.203,6229.0
2015-09-02 10:30:00,133.19,134.05,132.75,134.05,22154.0,128.203,129.0308,127.7795,129.0308,22154.0
2015-09-02 11:00:00,134.69,134.85,134.02,134.55,7702.0,129.6469,129.8009,129.0019,129.5121,7702.0
2015-09-02 11:30:00,134.39,134.71,133.82,134.47,4854.0,129.3581,129.6661,128.8094,129.4351,4854.0
2015-09-02 12:00:00,134.35,134.36,133.58,133.93,7504.0,129.3196,129.3292,128.5784,128.9153,7504.0
2015-09-02 12:30:00,134.17,134.34,133.69,134.34,3649.0,129.1463,129.31,128.6843,129.31,3649.0
2015-09-02 13:00:00,134.34,134.74,134.21,134.74,4213.0,129.31,129.695,129.1848,129.695,4213.0
2015-09-02 13:30:00,134.91,134.95,134.27,134.56,5800.0,129.8586,129.8971,129.2426,129.5217,5800.0
2015-09-02 14:00:00,134.17,135.31,134.17,135.23,6861.0,129.1463,130.2436,129.1463,130.1666,6861.0
2015-09-02 14:30:00,135.11,135.58,134.66,135.43,27860.0,130.0511,130.5035,129.618,130.3592,27860.0
2015-09-02 15:00:00,135.34,135.81,135.0,135.53,25083.0,130.2725,130.7249,129.9453,130.4554,25083.0
2015-09-02 15:30:00,135.65,136.71,135.65,136.6,28613.0,130.5709,131.5912,130.5709,131.4853,28613.0
2015-09-03 09:30:00,136.61,137.92,136.32,136.76,5838.0,131.495,132.7559,131.2158,131.6394,5838.0
2015-09-03 10:00:00,136.79,137.2,136.6,137.08,8193.0,131.6682,132.0629,131.4853,131.9474,8193.0
2015-09-03 10:30:00,137.31,137.31,136.9,137.19,3549.0,132.1688,132.1688,131.7741,132.0533,3549.0
2015-09-03 11:00:00,137.32,137.32,136.82,136.83,6900.0,132.1784,132.1784,131.6971,131.7067,6900.0
2015-09-03 11:30:00,137.02,137.13,136.72,137.01,9750.0,131.8896,131.9955,131.6008,131.88,9750.0
2015-09-03 12:00:00,136.98,137.37,136.91,137.11,24994.0,131.8511,132.2265,131.7837,131.9762,24994.0
2015-09-03 12:30:00,136.85,137.09,136.77,136.95,4330.0,131.726,131.957,131.649,131.8222,4330.0
2015-09-03 13:00:00,136.93,136.93,136.15,136.89,5251.0,131.803,131.803,131.0522,131.7645,5251.0
2015-09-03 13:30:00,136.85,136.94,136.62,136.84,2476.0,131.726,131.8126,131.5046,131.7164,2476.0
2015-09-03 14:00:00,136.81,136.97,136.61,136.76,2346.0,131.6875,131.8415,131.495,131.6394,2346.0
2015-09-03 14:30:00,136.67,137.33,136.19,136.23,17832.0,131.5527,132.188,131.0907,131.1292,17832.0
2015-09-03 15:00:00,136.55,136.79,135.99,136.06,5947.0,131.4372,131.6682,130.8982,130.9656,5947.0
2015-09-03 15:30:00,136.06,136.09,134.97,135.73,19882.0,130.9656,130.9944,129.9164,130.6479,19882.0
2015-09-04 09:30:00,134.27,135.06,134.16,134.69,2388.0,129.2426,130.003,129.1367,129.6469,2388.0
2015-09-04 10:00:00,135.09,135.95,134.71,135.95,4840.0,130.0319,130.8597,129.6661,130.8597,4840.0
2015-09-04 10:30:00,135.91,136.23,135.77,135.77,1986.0,130.8212,131.1292,130.6864,130.6864,1986.0
2015-09-04 11:00:00,135.74,135.77,135.06,135.06,2700.0,130.6575,130.6864,130.003,130.003,2700.0
2015-09-04 11:30:00,135.05,135.23,135.0,135.05,1200.0,129.9934,130.1666,129.9453,129.9934,1200.0
2015-09-04 12:00:00,135.02,135.02,134.5,134.5,1100.0,129.9645,129.9645,129.464,129.464,1100.0
2015-09-04 12:30:00,134.76,134.97,134.33,134.6,4200.0,129.7142,129.9164,129.3003,129.5602,4200.0
2015-09-04 13:00:00,134.53,134.54,133.8,134.3,10200.0,129.4928,129.5025,128.7902,129.2715,10200.0
2015-09-04 13:30:00,134.21,134.54,134.04,134.1,1700.0,129.1848,129.5025,129.0212,129.0789,1700.0
2015-09-04 14:00:00,133.93,134.12,133.68,134.12,3294.0,128.9153,129.0982,128.6747,129.0982,3294.0
2015-09-04 14:30:00,133.79,134.39,133.79,134.37,1500.0,128.7806,129.3581,128.7806,129.3388,1500.0
2015-09-04 15:00:00,134.4,135.18,134.4,135.18,3982.0,129.3677,130.1185,129.3677,130.1185,3982.0
2015-09-04 15:30:00,135.08,135.93,134.98,135.12,22222.0,130.0223,130.8404,129.926,130.0608,22222.0
2015-09-08 09:30:00,137.28,137.28,136.14,136.96,15785.0,132.1399,132.1399,131.0426,131.8319,15785.0
2015-09-08 10:00:00,136.75,137.0,136.71,136.95,8483.0,131.6297,131.8704,131.5912,131.8222,8483.0
2015-09-08 10:30:00,136.9,137.38,136.74,137.33,5596.0,131.7741,132.2361,131.6201,132.188,5596.0
2015-09-08 11:00:00,137.0,137.95,136.9,137.75,9337.0,131.8704,132.7848,131.7741,132.5923,9337.0
2015-09-08 11:30:00,137.85,138.15,137.7,138.11,4901.0,132.6885,132.9773,132.5442,132.9388,4901.0
2015-09-08 12:00:00,137.92,138.49,137.88,138.47,2900.0,132.7559,133.3046,132.7174,133.2853,2900.0
2015-09-08 12:30:00,138.64,138.68,137.98,137.98,2700.0,133.449,133.4875,132.8137,132.8137,2700.0
2015-09-08 13:00:00,138.2,138.37,137.77,138.24,4000.0,133.0254,133.1891,132.6115,133.0639,4000.0
2015-09-08 13:30:00,138.24,139.03,138.15,138.78,3991.0,133.0639,133.8244,132.9773,133.5837,3991.0
2015-09-08 14:00:00,138.71,138.8,138.44,138.55,7864.0,133.5163,133.603,133.2564,133.3623,7864.0
2015-09-08 14:30:00,138.5,139.13,138.32,138.78,9753.0,133.3142,133.9206,133.1409,133.5837,9753.0
2015-09-08 15:00:00,138.98,139.15,138.33,138.79,8854.0,133.7762,133.9399,133.1506,133.5933,8854.0
2015-09-08 15:30:00,138.77,139.28,138.47,138.73,19783.0,133.5741,134.065,133.2853,133.5356,19783.0
2015-09-09 09:30:00,140.35,140.61,138.58,139.05,13573.0,135.0949,135.3452,133.3912,133.8436,13573.0
2015-09-09 10:00:00,138.87,138.87,138.34,138.59,1832.0,133.6703,133.6703,133.1602,133.4008,1832.0
2015-09-09 10:30:00,138.51,138.66,138.14,138.66,5114.0,133.3238,133.4682,132.9677,133.4682,5114.0
2015-09-09 11:00:00,138.42,139.0,138.26,138.79,8940.0,133.2372,133.7955,133.0832,133.5933,8940.0
2015-09-09 11:30:00,138.93,139.06,138.65,138.81,22245.0,133.7281,133.8532,133.4586,133.6126,22245.0
2015-09-09 12:00:00,139.4,139.67,139.4,139.57,1200.0,134.1805,134.4404,134.1805,134.3441,1200.0
2015-09-09 12:30:00,139.82,139.9,139.29,139.65,2500.0,134.5848,134.6618,134.0746,134.4211,2500.0
2015-09-09 13:00:00,139.27,139.72,139.27,139.5,21300.0,134.0554,134.4885,134.0554,134.2768,21300.0
2015-09-09 13:30:00,139.6,139.62,139.15,139.41,8692.0,134.373,134.3923,133.9399,134.1901,8692.0
2015-09-09 14:00:00,139.35,139.79,139.3,139.48,6503.0,134.1324,134.5559,134.0842,134.2575,6503.0
2015-09-09 14:30:00,139.47,139.63,139.17,139.44,32338.0,134.2479,134.4019,133.9591,134.219,32338.0
2015-09-09 15:00:00,139.41,139.71,139.32,139.55,15603.0,134.1901,134.4789,134.1035,134.3249,15603.0
2015-09-09 15:30:00,139.52,139.62,139.24,139.45,67276.0,134.296,134.3923,134.0265,134.2286,67276.0
2015-09-10 09:30:00,139.68,140.39,139.43,139.98,3858.0,134.45,135.1334,134.2094,134.7388,3858.0
2015-09-10 10:00:00,139.98,139.98,139.27,139.55,2790.0,134.7388,134.7388,134.0554,134.3249,2790.0
2015-09-10 10:30:00,139.42,140.41,139.41,140.38,5000.0,134.1998,135.1527,134.1901,135.1238,5000.0
2015-09-10 11:00:00,140.14,140.67,139.83,140.15,8208.0,134.8928,135.403,134.5944,134.9024,8208.0
2015-09-10 11:30:00,140.24,140.7,140.24,140.33,4664.0,134.9891,135.4318,134.9891,135.0757,4664.0
2015-09-10 12:00:00,140.33,140.7,140.25,140.59,2900.0,135.0757,135.4318,134.9987,135.3259,2900.0
2015-09-10 12:30:00,140.32,140.48,139.96,139.96,3425.0,135.0661,135.2201,134.7195,134.7195,3425.0
2015-09-10 13:00:00,140.01,140.34,139.66,140.34,5400.0,134.7677,135.0853,134.4308,135.0853,5400.0
2015-09-10 13:30:00,140.25,140.65,140.16,140.37,3342.0,134.9987,135.3837,134.912,135.1142,3342.0
2015-09-10 14:00:00,140.38,140.54,139.76,139.99,7030.0,135.1238,135.2778,134.527,134.7484,7030.0
2015-09-10 14:30:00,139.8,139.93,139.39,139.46,5104.0,134.5655,134.6907,134.1709,134.2383,5104.0
2015-09-10 15:00:00,139.51,139.81,139.23,139.69,7721.0,134.2864,134.5752,134.0169,134.4596,7721.0
2015-09-10 15:30:00,139.75,140.04,139.47,140.04,24611.0,134.5174,134.7965,134.2479,134.7965,24611.0
2015-09-11 09:30:00,139.4,140.3,138.82,140.0,17887.0,134.1805,135.0468,133.6222,134.758,17887.0
2015-09-11 10:00:00,139.96,140.3,139.9,140.23,2674.0,134.7195,135.0468,134.6618,134.9794,2674.0
2015-09-11 10:30:00,139.92,140.16,139.58,139.93,2023.0,134.681,134.912,134.3538,134.6907,2023.0
2015-09-11 11:00:00,139.58,140.8,139.57,140.56,5327.0,134.3538,135.5281,134.3441,135.2971,5327.0
2015-09-11 11:30:00,140.63,140.92,140.31,140.75,5300.0,135.3644,135.6436,135.0564,135.48,5300.0
2015-09-11 12:00:00,141.14,141.61,140.9,141.41,1668.0,135.8554,136.3078,135.6243,136.1152,1668.0
2015-09-11 12:30:00,141.57,142.08,141.29,141.69,4450.0,136.2693,136.7602,135.9997,136.3848,4450.0
2015-09-11 13:00:00,141.57,141.57,141.22,141.23,1900.0,136.2693,136.2693,135.9324,135.942,1900.0
2015-09-11 13:30:00,140.85,141.03,140.68,141.03,2000.0,135.5762,135.7495,135.4126,135.7495,2000.0
2015-09-11 14:00:00,140.88,141.03,140.75,140.75,3208.0,135.6051,135.7495,135.48,135.48,3208.0
2015-09-11 14:30:00,140.96,141.2,140.93,140.95,5742.0,135.6821,135.9131,135.6532,135.6725,5742.0
2015-09-11 15:00:00,141.09,141.4,141.08,141.3,18269.0,135.8072,136.1056,135.7976,136.0094,18269.0
2015-09-11 15:30:00,141.24,141.78,140.19,141.74,61527.0,135.9516,136.4714,134.9409,136.4329,61527.0
2015-09-14 09:30:00,141.83,142.18,141.1,141.22,12515.0,136.5195,136.8564,135.8169,135.9324,12515.0
2015-09-14 10:00:00,141.17,141.45,141.12,141.36,16475.0,135.8842,136.1537,135.8361,136.0671,16475.0
2015-09-14 10:30:00,141.34,141.81,141.11,141.13,31908.0,136.0479,136.5003,135.8265,135.8457,31908.0
2015-09-14 11:00:00,141.42,141.43,140.96,141.29,18399.0,136.1249,136.1345,135.6821,135.9997,18399.0
2015-09-14 11:30:00,140.93,141.2,140.74,141.2,1000.0,135.6532,135.9131,135.4703,135.9131,1000.0
2015-09-14 12:00:00,141.02,141.02,140.89,140.91,503.0,135.7398,135.7398,135.6147,135.634,503.0
2015-09-14 12:30:00,141.03,141.03,140.62,140.64,2450.0,135.7495,135.7495,135.3548,135.3741,2450.0
2015-09-14 13:00:00,140.81,140.81,139.8,139.81,1502.0,135.5377,135.5377,134.5655,134.5752,1502.0
2015-09-14 13:30:00,139.79,140.37,139.79,140.26,2550.0,134.5559,135.1142,134.5559,135.0083,2550.0
2015-09-14 14:00:00,140.38,140.57,140.2,140.56,2000.0,135.1238,135.3067,134.9505,135.2971,2000.0
2015-09-14 14:30:00,140.59,140.73,140.2,140.21,2453.0,135.3259,135.4607,134.9505,134.9602,2453.0
2015-09-14 15:00:00,140.18,140.5,140.02,140.23,4921.0,134.9313,135.2393,134.7773,134.9794,4921.0
2015-09-14 15:30:00,140.3,140.5,140.16,140.36,10624.0,135.0468,135.2393,134.912,135.1046,10624.0
2015-09-15 09:30:00,140.27,140.53,139.9,140.34,4674.0,135.0179,135.2682,134.6618,135.0853,4674.0
2015-09-15 10:00:00,140.27,140.36,140.0,140.01,2105.0,135.0179,135.1046,134.758,134.7677,2105.0
2015-09-15 10:30:00,140.0,140.55,139.89,140.27,6150.0,134.758,135.2874,134.6522,135.0179,6150.0
2015-09-15 11:00:00,140.34,140.34,139.94,139.95,1260.0,135.0853,135.0853,134.7003,134.7099,1260.0
2015-09-15 11:30:00,139.96,140.53,139.96,140.1,3660.0,134.7195,135.2682,134.7195,134.8543,3660.0
2015-09-15 12:00:00,140.41,140.6,140.0,140.39,4500.0,135.1527,135.3356,134.758,135.1334,4500.0
2015-09-15 12:30:00,140.4,140.73,140.31,140.38,8535.0,135.1431,135.4607,135.0564,135.1238,8535.0
2015-09-15 13:00:00,140.33,140.73,140.18,140.41,9505.0,135.0757,135.4607,134.9313,135.1527,9505.0
2015-09-15 13:30:00,140.4,140.9,140.02,140.23,16777.0,135.1431,135.6243,134.7773,134.9794,16777.0
2015-09-15 14:00:00,140.29,140.33,140.11,140.33,21007.0,135.0372,135.0757,134.8639,135.0757,21007.0
2015-09-15 14:30:00,140.27,140.74,140.15,140.58,17054.0,135.0179,135.4703,134.9024,135.3163,17054.0
2015-09-15 15:00:00,140.87,141.16,140.84,140.98,3021.0,135.5955,135.8746,135.5666,135.7013,3021.0
2015-09-15 15:30:00,141.13,141.37,140.83,140.97,12041.0,135.8457,136.0767,135.557,135.6917,12041.0
2015-09-16 09:30:00,141.52,141.52,140.06,140.06,2506.0,136.2211,136.2211,134.8158,134.8158,2506.0
2015-09-16 10:00:00,140.19,140.19,139.51,139.62,6121.0,134.9409,134.9409,134.2864,134.3923,6121.0
2015-09-16 10:30:00,139.62,139.72,139.0,139.29,10540.0,134.3923,134.4885,133.7955,134.0746,10540.0
2015-09-16 11:00:00,139.57,139.7,139.29,139.5,3200.0,134.3441,134.4693,134.0746,134.2768,3200.0
2015-09-16 11:30:00,139.68,139.68,139.27,139.61,15925.0,134.45,134.45,134.0554,134.3826,15925.0
2015-09-16 12:00:00,139.53,139.98,139.4,139.84,11111.0,134.3056,134.7388,134.1805,134.604,11111.0
2015-09-16 12:30:00,140.05,140.18,139.92,140.07,4910.0,134.8062,134.9313,134.681,134.8254,4910.0
2015-09-16 13:00:00,140.05,140.05,139.65,139.81,2800.0,134.8062,134.8062,134.4211,134.5752,2800.0
2015-09-16 13:30:00,139.81,140.18,139.8,140.0,8969.0,134.5752,134.9313,134.5655,134.758,8969.0
2015-09-16 14:00:00,139.92,139.92,139.36,139.36,3010.0,134.681,134.681,134.142,134.142,3010.0
2015-09-16 14:30:00,139.47,139.62,139.0,139.59,11491.0,134.2479,134.3923,133.7955,134.3634,11491.0
2015-09-16 15:00:00,139.6,139.67,139.02,139.25,13568.0,134.373,134.4404,133.8147,134.0361,13568.0
2015-09-16 15:30:00,139.16,139.55,139.05,139.2,15272.0,133.9495,134.3249,133.8436,133.988,15272.0
2015-09-17 09:30:00,139.55,139.68,138.47,138.93,3909.0,134.3249,134.45,133.2853,133.7281,3909.0
2015-09-17 10:00:00,139.44,139.49,138.98,139.49,1900.0,134.219,134.2671,133.7762,134.2671,1900.0
2015-09-17 10:30:00,139.38,139.9,139.22,139.67,1800.0,134.1613,134.6618,134.0072,134.4404,1800.0
2015-09-17 11:00:00,139.68,139.89,139.52,139.53,4750.0,134.45,134.6522,134.296,134.3056,4750.0
2015-09-17 11:30:00,139.67,139.72,139.41,139.44,1747.0,134.4404,134.4885,134.1901,134.219,1747.0
2015-09-17 12:00:00,139.48,139.86,139.48,139.86,1610.0,134.2575,134.6233,134.2575,134.6233,1610.0
2015-09-17 12:30:00,139.97,140.47,139.97,140.19,2000.0,134.7292,135.2104,134.7292,134.9409,2000.0
2015-09-17 13:00:00,140.41,140.7,140.18,140.52,3523.0,135.1527,135.4318,134.9313,135.2586,3523.0
2015-09-17 13:30:00,140.79,140.79,139.86,139.97,2934.0,135.5185,135.5185,134.6233,134.7292,2934.0
2015-09-17 14:00:00,139.99,140.5,139.41,140.1,5395.0,134.7484,135.2393,134.1901,134.8543,5395.0
2015-09-17 14:30:00,140.35,141.24,140.35,140.95,3000.0,135.0949,135.9516,135.0949,135.6725,3000.0
2015-09-17 15:00:00,141.32,141.32,139.83,140.45,5150.0,136.0286,136.0286,134.5944,135.1912,5150.0
2015-09-17 15:30:00,140.31,140.51,139.86,139.95,12488.0,135.0564,135.2489,134.6233,134.7099,12488.0
2015-09-18 09:30:00,138.65,140.05,138.01,139.26,17914.0,133.4586,134.8062,132.8425,134.0457,17914.0
2015-09-18 10:00:00,139.3,139.97,138.96,139.3,12044.0,134.0842,134.7292,133.757,134.0842,12044.0
2015-09-18 10:30:00,139.24,139.6,139.24,139.53,4313.0,134.0265,134.373,134.0265,134.3056,4313.0
2015-09-18 11:00:00,139.45,139.95,139.45,139.77,2516.0,134.2286,134.7099,134.2286,134.5367,2516.0
2015-09-18 11:30:00,139.6,140.05,139.49,139.54,3767.0,134.373,134.8062,134.2671,134.3153,3767.0
2015-09-18 12:00:00,139.63,139.66,139.5,139.5,704.0,134.4019,134.4308,134.2768,134.2768,704.0
2015-09-18 12:30:00,139.44,139.59,139.38,139.45,3600.0,134.219,134.3634,134.1613,134.2286,3600.0
2015-09-18 13:00:00,139.56,139.64,139.22,139.64,6000.0,134.3345,134.4115,134.0072,134.4115,6000.0
2015-09-18 13:30:00,139.19,139.2,138.28,138.68,1424.0,133.9784,133.988,133.1024,133.4875,1424.0
2015-09-18 14:00:00,138.37,138.75,138.3,138.75,3800.0,133.1891,133.5548,133.1217,133.5548,3800.0
2015-09-18 14:30:00,138.63,138.76,138.36,138.39,4544.0,133.4393,133.5645,133.1794,133.2083,4544.0
2015-09-18 15:00:00,138.25,138.54,137.67,138.17,16077.0,133.0736,133.3527,132.5153,132.9966,16077.0
2015-09-18 15:30:00,138.14,138.35,137.64,138.19,15381.0,132.9677,133.1698,132.4864,133.0158,15381.0
2015-09-21 09:30:00,139.1,139.38,137.88,138.24,22036.0,133.8917,134.1613,132.7174,133.0639,22036.0
2015-09-21 10:00:00,138.21,138.41,137.43,138.41,9548.0,133.0351,133.2276,132.2843,133.2276,9548.0
2015-09-21 10:30:00,138.56,139.33,138.48,139.02,8357.0,133.372,134.1131,133.295,133.8147,8357.0
2015-09-21 11:00:00,139.04,139.09,138.87,139.09,2717.0,133.834,133.8821,133.6703,133.8821,2717.0
2015-09-21 11:30:00,138.86,138.86,138.42,138.42,3225.0,133.6607,133.6607,133.2372,133.2372,3225.0
2015-09-21 12:00:00,138.14,138.39,137.34,137.71,4328.0,132.9677,133.2083,132.1976,132.5538,4328.0
2015-09-21 12:30:00,137.39,137.57,137.2,137.57,1928.0,132.2458,132.419,132.0629,132.419,1928.0
2015-09-21 13:00:00,137.58,138.07,137.49,137.69,2140.0,132.4286,132.9003,132.342,132.5345,2140.0
2015-09-21 13:30:00,137.94,138.52,137.93,138.19,4476.0,132.7752,133.3335,132.7655,133.0158,4476.0
2015-09-21 14:00:00,138.2,138.2,137.83,138.07,1728.0,133.0254,133.0254,132.6693,132.9003,1728.0
2015-09-21 14:30:00,138.19,138.64,138.08,138.43,2600.0,133.0158,133.449,132.9099,133.2468,2600.0
2015-09-21 15:00:00,138.52,138.55,138.25,138.34,2300.0,133.3335,133.3623,133.0736,133.1602,2300.0
2015-09-21 15:30:00,138.34,138.4,137.76,138.39,11600.0,133.1602,133.2179,132.6019,133.2083,11600.0
2015-09-22 09:30:00,138.1,138.67,137.4,138.2,18901.0,132.9292,133.4778,132.2554,133.0254,18901.0
2015-09-22 10:00:00,138.43,138.55,137.63,138.09,11964.0,133.2468,133.3623,132.4768,132.9196,11964.0
2015-09-22 10:30:00,138.03,138.03,137.42,138.02,1238.0,132.8618,132.8618,132.2746,132.8522,1238.0
2015-09-22 11:00:00,137.5,137.93,137.18,137.18,1100.0,132.3516,132.7655,132.0436,132.0436,1100.0
2015-09-22 11:30:00,136.9,137.16,136.35,137.16,1200.0,131.7741,132.0244,131.2447,132.0244,1200.0
2015-09-22 12:00:00,137.28,138.2,137.23,137.91,5389.0,132.1399,133.0254,132.0918,132.7463,5389.0
2015-09-22 12:30:00,137.71,138.38,137.6,137.75,5700.0,132.5538,133.1987,132.4479,132.5923,5700.0
2015-09-22 13:00:00,137.6,138.49,137.6,137.73,15769.0,132.4479,133.3046,132.4479,132.573,15769.0
2015-09-22 13:30:00,137.51,138.14,137.21,137.33,3001.0,132.3613,132.9677,132.0725,132.188,3001.0
2015-09-22 14:00:00,137.4,138.18,137.4,138.01,14642.0,132.2554,133.0062,132.2554,132.8425,14642.0
2015-09-22 14:30:00,137.92,138.0,137.51,137.85,2000.0,132.7559,132.8329,132.3613,132.6885,2000.0
2015-09-22 15:00:00,137.81,137.82,137.43,137.71,2428.0,132.65,132.6597,132.2843,132.5538,2428.0
2015-09-22 15:30:00,137.85,138.27,137.8,138.07,16890.0,132.6885,133.0928,132.6404,132.9003,16890.0
2015-09-23 09:30:00,138.61,138.61,137.25,138.23,11729.0,133.4201,133.4201,132.111,133.0543,11729.0
2015-09-23 10:00:00,138.15,138.88,137.61,138.63,33660.0,132.9773,133.68,132.4575,133.4393,33660.0
2015-09-23 10:30:00,138.53,140.37,138.52,140.04,4400.0,133.3431,135.1142,133.3335,134.7965,4400.0
2015-09-23 11:00:00,140.09,140.31,139.39,139.76,8707.0,134.8447,135.0564,134.1709,134.527,8707.0
2015-09-23 11:30:00,139.64,140.0,139.23,139.49,16692.0,134.4115,134.758,134.0169,134.2671,16692.0
2015-09-23 12:00:00,140.1,140.1,138.4,138.93,13667.0,134.8543,134.8543,133.2179,133.7281,13667.0
2015-09-23 12:30:00,139.17,139.55,138.69,139.06,5400.0,133.9591,134.3249,133.4971,133.8532,5400.0
2015-09-23 13:00:00,139.0,139.42,138.73,138.82,17797.0,133.7955,134.1998,133.5356,133.6222,17797.0
2015-09-23 13:30:00,139.25,139.25,138.55,138.55,3150.0,134.0361,134.0361,133.3623,133.3623,3150.0
2015-09-23 14:00:00,138.91,139.11,138.35,138.38,8574.0,133.7089,133.9014,133.1698,133.1987,8574.0
2015-09-23 14:30:00,138.63,139.27,138.63,138.9,3464.0,133.4393,134.0554,133.4393,133.6992,3464.0
2015-09-23 15:00:00,138.65,139.09,138.41,138.79,6600.0,133.4586,133.8821,133.2276,133.5933,6600.0
2015-09-23 15:30:00,138.92,139.0,138.64,138.92,18044.0,133.7185,133.7955,133.449,133.7185,18044.0
2015-09-24 09:30:00,138.17,138.17,137.2,137.81,2755.0,132.9966,132.9966,132.0629,132.65,2755.0
2015-09-24 10:00:00,137.81,137.92,137.18,137.55,1600.0,132.65,132.7559,132.0436,132.3998,1600.0
2015-09-24 10:30:00,137.32,137.72,137.06,137.72,6610.0,132.1784,132.5634,131.9281,132.5634,6610.0
2015-09-24 11:00:00,137.43,137.81,136.89,137.6,15263.0,132.2843,132.65,131.7645,132.4479,15263.0
2015-09-24 11:30:00,137.61,138.05,137.55,137.79,12490.0,132.4575,132.8811,132.3998,132.6308,12490.0
2015-09-24 12:00:00,137.77,138.18,137.46,137.69,6143.0,132.6115,133.0062,132.3131,132.5345,6143.0
2015-09-24 12:30:00,137.86,138.45,137.67,137.67,2926.0,132.6982,133.2661,132.5153,132.5153,2926.0
2015-09-24 13:00:00,137.62,138.0,137.43,137.67,5849.0,132.4672,132.8329,132.2843,132.5153,5849.0
2015-09-24 13:30:00,137.6,137.9,137.6,137.6,2100.0,132.4479,132.7367,132.4479,132.4479,2100.0
2015-09-24 14:00:00,137.52,138.16,137.38,137.55,2458.0,132.3709,132.9869,132.2361,132.3998,2458.0
2015-09-24 14:30:00,137.75,138.46,137.6,138.46,3400.0,132.5923,133.2757,132.4479,133.2757,3400.0
2015-09-24 15:00:00,138.4,138.54,138.11,138.46,6043.0,133.2179,133.3527,132.9388,133.2757,6043.0
2015-09-24 15:30:00,138.25,138.76,138.06,138.64,17526.0,133.0736,133.5645,132.8907,133.449,17526.0
2015-09-25 09:30:00,139.0,139.0,138.62,138.82,5455.0,133.7955,133.7955,133.4297,133.6222,5455.0
2015-09-25 10:00:00,138.9,139.04,138.33,138.69,2600.0,133.6992,133.834,133.1506,133.4971,2600.0
2015-09-25 10:30:00,138.41,139.18,138.35,139.1,11000.0,133.2276,133.9687,133.1698,133.8917,11000.0
2015-09-25 11:00:00,139.03,139.56,138.9,139.16,22263.0,133.8244,134.3345,133.6992,133.9495,22263.0
2015-09-25 11:30:00,139.04,139.2,138.82,138.92,14040.0,133.834,133.988,133.6222,133.7185,14040.0
2015-09-25 12:00:00,138.84,139.14,138.8,138.94,16144.0,133.6415,133.9302,133.603,133.7377,16144.0
2015-09-25 12:30:00,138.98,139.35,138.72,138.95,5000.0,133.7762,134.1324,133.526,133.7474,5000.0
2015-09-25 13:00:00,138.93,139.11,138.67,138.86,8500.0,133.7281,133.9014,133.4778,133.6607,8500.0
2015-09-25 13:30:00,138.78,138.84,138.5,138.51,3916.0,133.5837,133.6415,133.3142,133.3238,3916.0
2015-09-25 14:00:00,138.61,138.64,136.71,136.71,4614.0,133.4201,133.449,131.5912,131.5912,4614.0
2015-09-25 14:30:00,136.95,137.22,135.76,136.23,7400.0,131.8222,132.0821,130.6768,131.1292,7400.0
2015-09-25 15:00:00,135.99,136.22,135.47,136.22,6411.0,130.8982,131.1196,130.3977,131.1196,6411.0
2015-09-25 15:30:00,136.28,136.45,135.83,135.89,17059.0,131.1773,131.341,130.7442,130.8019,17059.0
2015-09-28 09:30:00,135.6,135.99,134.16,134.17,3520.0,130.5228,130.8982,129.1367,129.1463,3520.0
2015-09-28 10:00:00,134.65,134.65,132.73,133.0,8197.0,129.6084,129.6084,127.7602,128.0201,8197.0
2015-09-28 10:30:00,133.0,133.25,132.08,133.25,5400.0,128.0201,128.2608,127.1346,128.2608,5400.0
2015-09-28 11:00:00,133.26,133.69,132.34,132.34,2296.0,128.2704,128.6843,127.3848,127.3848,2296.0
2015-09-28 11:30:00,132.48,132.95,132.24,132.8,1800.0,127.5196,127.972,127.2886,127.8276,1800.0
2015-09-28 12:00:00,132.54,132.54,131.91,131.91,2200.0,127.5774,127.5774,126.9709,126.9709,2200.0
2015-09-28 12:30:00,131.74,131.75,130.14,130.14,7615.0,126.8073,126.8169,125.2672,125.2672,7615.0
2015-09-28 13:00:00,130.19,130.19,129.27,129.94,7518.0,125.3154,125.3154,124.4298,125.0747,7518.0
2015-09-28 13:30:00,129.71,131.0,129.67,130.21,9042.0,124.8533,126.095,124.8148,125.3346,9042.0
2015-09-28 14:00:00,130.22,131.14,129.54,131.14,9965.0,125.3442,126.2298,124.6897,126.2298,9965.0
2015-09-28 14:30:00,130.84,131.21,130.28,131.03,10593.0,125.941,126.2972,125.402,126.1239,10593.0
2015-09-28 15:00:00,131.03,131.17,130.0,130.13,20468.0,126.1239,126.2587,125.1325,125.2576,20468.0
2015-09-28 15:30:00,130.13,131.33,129.61,130.85,30625.0,125.2576,126.4127,124.7571,125.9506,30625.0
2015-09-29 09:30:00,131.11,131.54,130.41,131.46,5105.0,126.2009,126.6148,125.5271,126.5378,5105.0
2015-09-29 10:00:00,131.9,133.21,131.08,132.7,13363.0,126.9613,128.2223,126.172,127.7314,13363.0
2015-09-29 10:30:00,132.76,133.02,132.02,132.19,8534.0,127.7891,128.0394,127.0768,127.2405,8534.0
2015-09-29 11:00:00,132.2,133.28,131.32,132.93,12003.0,127.2501,128.2897,126.403,127.9528,12003.0
2015-09-29 11:30:00,132.92,133.41,131.93,132.11,8000.0,127.9431,128.4148,126.9902,127.1635,8000.0
2015-09-29 12:00:00,132.22,133.01,132.22,132.72,4028.0,127.2693,128.0298,127.2693,127.7506,4028.0
2015-09-29 12:30:00,132.25,132.35,131.86,131.86,2910.0,127.2982,127.3945,126.9228,126.9228,2910.0
2015-09-29 13:00:00,131.86,132.36,131.55,132.36,2965.0,126.9228,127.4041,126.6244,127.4041,2965.0
2015-09-29 13:30:00,132.53,132.88,131.9,131.9,4921.0,127.5677,127.9046,126.9613,126.9613,4921.0
2015-09-29 14:00:00,132.57,132.88,132.04,132.88,4600.0,127.6062,127.9046,127.0961,127.9046,4600.0
2015-09-29 14:30:00,132.73,132.95,132.21,132.77,10612.0,127.7602,127.972,127.2597,127.7987,10612.0
2015-09-29 15:00:00,132.78,133.21,132.49,132.56,16008.0,127.8084,128.2223,127.5292,127.5966,16008.0
2015-09-29 15:30:00,132.56,133.55,132.56,133.24,22869.0,127.5966,128.5495,127.5966,128.2512,22869.0
2015-09-30 09:30:00,134.25,135.15,133.84,134.07,7477.0,129.2233,130.0896,128.8287,129.0501,7477.0
2015-09-30 10:00:00,133.83,134.1,133.27,133.44,10072.0,128.8191,129.0789,128.28,128.4437,10072.0
2015-09-30 10:30:00,133.41,133.58,131.83,132.96,34016.0,128.4148,128.5784,126.8939,127.9816,34016.0
2015-09-30 11:00:00,132.95,133.32,132.61,133.22,18828.0,127.972,128.3282,127.6447,128.2319,18828.0
2015-09-30 11:30:00,133.04,133.12,131.77,132.02,9900.0,128.0586,128.1356,126.8362,127.0768,9900.0
2015-09-30 12:00:00,132.06,132.82,132.01,132.77,5850.0,127.1153,127.8469,127.0672,127.7987,5850.0
2015-09-30 12:30:00,132.77,133.07,132.77,133.02,5503.0,127.7987,128.0875,127.7987,128.0394,5503.0
2015-09-30 13:00:00,133.12,133.25,133.0,133.11,4628.0,128.1356,128.2608,128.0201,128.126,4628.0
2015-09-30 13:30:00,133.12,133.48,133.02,133.25,2700.0,128.1356,128.4822,128.0394,128.2608,2700.0
2015-09-30 14:00:00,133.43,133.45,133.21,133.37,4497.0,128.434,128.4533,128.2223,128.3763,4497.0
2015-09-30 14:30:00,133.25,133.38,133.03,133.14,7158.0,128.2608,128.3859,128.049,128.1549,7158.0
2015-09-30 15:00:00,133.17,133.25,133.0,133.17,13125.0,128.1838,128.2608,128.0201,128.1838,13125.0
2015-09-30 15:30:00,133.17,133.89,133.15,133.47,33929.0,128.1838,128.8768,128.1645,128.4725,33929.0
2015-10-01 09:30:00,133.47,134.39,132.47,132.47,4912.0,128.4725,129.3581,127.51,127.51,4912.0
2015-10-01 10:00:00,132.45,133.18,131.99,132.79,6386.0,127.4907,128.1934,127.048,127.818,6386.0
2015-10-01 10:30:00,132.84,133.27,132.83,132.85,7800.0,127.8661,128.28,127.8565,127.8758,7800.0
2015-10-01 11:00:00,132.5,133.13,131.79,131.79,3808.0,127.5389,128.1453,126.8554,126.8554,3808.0
2015-10-01 11:30:00,131.66,132.08,131.33,131.33,1700.0,126.7303,127.1346,126.4127,126.4127,1700.0
2015-10-01 12:00:00,131.46,131.49,130.51,130.68,6306.0,126.5378,126.5667,125.6234,125.787,6306.0
2015-10-01 12:30:00,130.66,131.26,130.65,131.08,7236.0,125.7678,126.3453,125.7581,126.172,7236.0
2015-10-01 13:00:00,130.97,130.98,129.76,130.86,7600.0,126.0661,126.0758,124.9015,125.9603,7600.0
2015-10-01 13:30:00,130.83,131.53,130.62,131.02,4622.0,125.9314,126.6052,125.7292,126.1143,4622.0
2015-10-01 14:00:00,131.31,131.78,131.05,131.55,6200.0,126.3934,126.8458,126.1431,126.6244,6200.0
2015-10-01 14:30:00,131.67,132.0,131.48,131.71,7595.0,126.7399,127.0576,126.557,126.7784,7595.0
2015-10-01 15:00:00,131.68,131.89,130.98,131.06,9569.0,126.7496,126.9517,126.0758,126.1528,9569.0
2015-10-01 15:30:00,130.99,131.59,130.79,131.35,19868.0,126.0854,126.6629,125.8929,126.4319,19868.0
2015-10-02 09:30:00,130.32,130.5,129.16,129.72,4722.0,125.4405,125.6137,124.3239,124.8629,4722.0
2015-10-02 10:00:00,129.67,129.72,129.01,129.31,7651.0,124.8148,124.8629,124.1795,124.4683,7651.0
2015-10-02 10:30:00,129.28,130.15,129.28,130.1,11049.0,124.4394,125.2768,124.4394,125.2287,11049.0
2015-10-02 11:00:00,130.09,130.27,130.0,130.13,8015.0,125.2191,125.3924,125.1325,125.2576,8015.0
2015-10-02 11:30:00,130.31,130.37,129.37,129.83,7364.0,125.4309,125.4886,124.5261,124.9688,7364.0
2015-10-02 12:00:00,130.12,130.38,129.94,130.02,3200.0,125.248,125.4982,125.0747,125.1517,3200.0
2015-10-02 12:30:00,130.01,130.28,130.01,130.08,3300.0,125.1421,125.402,125.1421,125.2095,3300.0
2015-10-02 13:00:00,130.15,130.17,129.78,130.03,12193.0,125.2768,125.2961,124.9207,125.1613,12193.0
2015-10-02 13:30:00,129.92,130.12,129.65,129.93,3793.0,125.0555,125.248,124.7956,125.0651,3793.0
2015-10-02 14:00:00,129.84,130.25,129.84,130.25,8100.0,124.9785,125.3731,124.9785,125.3731,8100.0
2015-10-02 14:30:00,130.43,130.75,130.38,130.52,3461.0,125.5464,125.8544,125.4982,125.633,3461.0
2015-10-02 15:00:00,130.41,130.71,130.35,130.52,12580.0,125.5271,125.8159,125.4694,125.633,12580.0
2015-10-02 15:30:00,130.55,130.99,130.38,130.84,28761.0,125.6619,126.0854,125.4982,125.941,28761.0
2015-10-05 09:30:00,131.47,132.61,130.63,131.84,7533.0,126.5474,127.6447,125.7389,126.9036,7533.0
2015-10-05 10:00:00,131.73,132.22,131.47,131.58,38379.0,126.7977,127.2693,126.5474,126.6533,38379.0
2015-10-05 10:30:00,131.66,131.79,131.51,131.71,3601.0,126.7303,126.8554,126.5859,126.7784,3601.0
2015-10-05 11:00:00,131.72,131.81,131.0,131.0,4556.0,126.7881,126.8747,126.095,126.095,4556.0
2015-10-05 11:30:00,130.96,131.13,130.72,130.88,2200.0,126.0565,126.2202,125.8255,125.9795,2200.0
2015-10-05 12:00:00,131.14,131.17,130.73,130.99,2191.0,126.2298,126.2587,125.8351,126.0854,2191.0
2015-10-05 12:30:00,131.04,131.04,130.67,130.67,5140.0,126.1335,126.1335,125.7774,125.7774,5140.0
2015-10-05 13:00:00,130.67,130.91,130.65,130.82,2500.0,125.7774,126.0084,125.7581,125.9218,2500.0
2015-10-05 13:30:00,131.25,131.69,131.22,131.69,800.0,126.3357,126.7592,126.3068,126.7592,800.0
2015-10-05 14:00:00,131.7,131.7,131.34,131.66,4500.0,126.7688,126.7688,126.4223,126.7303,4500.0
2015-10-05 14:30:00,131.82,132.01,131.59,131.85,5265.0,126.8843,127.0672,126.6629,126.9132,5265.0
2015-10-05 15:00:00,132.05,132.2,131.82,132.08,4590.0,127.1057,127.2501,126.8843,127.1346,4590.0
2015-10-05 15:30:00,132.19,132.33,132.0,132.05,24803.0,127.2405,127.3752,127.0576,127.1057,24803.0
2015-10-06 09:30:00,132.02,132.62,131.3,132.13,8237.0,127.0768,127.6544,126.3838,127.1827,8237.0
2015-10-06 10:00:00,132.01,132.07,131.03,131.1,3618.0,127.0672,127.125,126.1239,126.1913,3618.0
2015-10-06 10:30:00,131.14,131.45,130.75,130.75,2855.0,126.2298,126.5282,125.8544,125.8544,2855.0
2015-10-06 11:00:00,130.57,131.28,129.91,130.07,3300.0,125.6811,126.3645,125.0458,125.1998,3300.0
2015-10-06 11:30:00,130.11,130.32,129.0,129.37,6231.0,125.2383,125.4405,124.1699,124.5261,6231.0
2015-10-06 12:00:00,129.01,130.01,128.8,128.96,3620.0,124.1795,125.1421,123.9774,124.1314,3620.0
2015-10-06 12:30:00,129.11,129.3,128.8,129.17,3243.0,124.2758,124.4587,123.9774,124.3335,3243.0
2015-10-06 13:00:00,129.26,129.8,128.95,129.4,11500.0,124.4202,124.94,124.1218,124.5549,11500.0
2015-10-06 13:30:00,129.49,129.95,129.32,129.95,10570.0,124.6416,125.0843,124.4779,125.0843,10570.0
2015-10-06 14:00:00,129.72,129.94,129.59,129.73,1300.0,124.8629,125.0747,124.7378,124.8726,1300.0
2015-10-06 14:30:00,129.86,130.32,129.7,129.7,3119.0,124.9977,125.4405,124.8437,124.8437,3119.0
2015-10-06 15:00:00,129.91,130.54,129.74,130.17,3150.0,125.0458,125.6522,124.8822,125.2961,3150.0
2015-10-06 15:30:00,130.29,130.62,129.79,130.0,15845.0,125.4116,125.7292,124.9303,125.1325,15845.0
2015-10-07 09:30:00,130.26,130.87,129.24,130.0,13508.0,125.3827,125.9699,124.4009,125.1325,13508.0
2015-10-07 10:00:00,130.01,130.15,130.0,130.0,20014.0,125.1421,125.2768,125.1325,125.1325,20014.0
2015-10-07 10:30:00,130.04,130.25,129.65,129.65,12063.0,125.171,125.3731,124.7956,124.7956,12063.0
2015-10-07 11:00:00,129.81,129.84,129.07,129.26,7768.0,124.9496,124.9785,124.2373,124.4202,7768.0
2015-10-07 11:30:00,129.07,129.5,129.0,129.26,15925.0,124.2373,124.6512,124.1699,124.4202,15925.0
2015-10-07 12:00:00,129.41,129.5,128.99,129.05,15631.0,124.5646,124.6512,124.1603,124.218,15631.0
2015-10-07 12:30:00,129.11,129.3,128.95,129.0,6679.0,124.2758,124.4587,124.1218,124.1699,6679.0
2015-10-07 13:00:00,129.0,129.33,128.91,129.26,9623.0,124.1699,124.4876,124.0833,124.4202,9623.0
2015-10-07 13:30:00,129.25,129.69,129.23,129.69,26883.0,124.4105,124.8341,124.3913,124.8341,26883.0
2015-10-07 14:00:00,129.6,129.91,129.6,129.78,4490.0,124.7474,125.0458,124.7474,124.9207,4490.0
2015-10-07 14:30:00,129.83,129.84,129.16,129.24,6861.0,124.9688,124.9785,124.3239,124.4009,6861.0
2015-10-07 15:00:00,129.26,129.74,129.06,129.55,16696.0,124.4202,124.8822,124.2277,124.6993,16696.0
2015-10-07 15:30:00,129.55,129.77,129.24,129.4,33437.0,124.6993,124.9111,124.4009,124.5549,33437.0
2015-10-08 09:30:00,129.28,129.28,128.66,129.07,5933.0,124.4394,124.4394,123.8426,124.2373,5933.0
2015-10-08 10:00:00,129.28,129.6,129.1,129.35,17832.0,124.4394,124.7474,124.2662,124.5068,17832.0
2015-10-08 10:30:00,129.24,129.71,129.23,129.47,9840.0,124.4009,124.8533,124.3913,124.6223,9840.0
2015-10-08 11:00:00,129.67,129.67,129.04,129.44,15400.0,124.8148,124.8148,124.2084,124.5934,15400.0
2015-10-08 11:30:00,129.35,129.35,129.1,129.3,4700.0,124.5068,124.5068,124.2662,124.4587,4700.0
2015-10-08 12:00:00,129.5,129.58,128.96,129.3,4076.0,124.6512,124.7282,124.1314,124.4587,4076.0
2015-10-08 12:30:00,129.32,129.5,129.0,129.15,2993.0,124.4779,124.6512,124.1699,124.3143,2993.0
2015-10-08 13:00:00,129.38,129.5,129.12,129.5,1000.0,124.5357,124.6512,124.2854,124.6512,1000.0
2015-10-08 13:30:00,129.26,129.72,129.26,129.54,5100.0,124.4202,124.8629,124.4202,124.6897,5100.0
2015-10-08 14:00:00,129.54,129.95,129.1,129.35,12989.0,124.6897,125.0843,124.2662,124.5068,12989.0
2015-10-08 14:30:00,129.57,129.63,129.33,129.47,19509.0,124.7186,124.7763,124.4876,124.6223,19509.0
2015-10-08 15:00:00,129.5,130.28,129.43,130.01,23417.0,124.6512,125.402,124.5838,125.1421,23417.0
2015-10-08 15:30:00,129.99,130.64,129.92,130.37,19310.0,125.1228,125.7485,125.0555,125.4886,19310.0
2015-10-09 09:30:00,130.42,130.79,130.01,130.22,10928.0,125.5367,125.8929,125.1421,125.3442,10928.0
2015-10-09 10:00:00,130.88,131.13,130.62,131.13,900.0,125.9795,126.2202,125.7292,126.2202,900.0
2015-10-09 10:30:00,131.21,131.61,131.05,131.61,1800.0,126.2972,126.6822,126.1431,126.6822,1800.0
2015-10-09 11:00:00,131.78,132.65,131.78,132.36,6916.0,126.8458,127.6832,126.8458,127.4041,6916.0
2015-10-09 11:30:00,132.59,132.9,131.98,132.55,2600.0,127.6255,127.9239,127.0383,127.587,2600.0
2015-10-09 12:00:00,132.77,132.84,132.12,132.12,1330.0,127.7987,127.8661,127.1731,127.1731,1330.0
2015-10-09 12:30:00,132.13,132.44,131.77,132.21,22846.0,127.1827,127.4811,126.8362,127.2597,22846.0
2015-10-09 13:00:00,132.15,132.21,131.36,131.48,20392.0,127.202,127.2597,126.4415,126.557,20392.0
2015-10-09 13:30:00,131.29,131.48,130.72,130.87,16357.0,126.3742,126.557,125.8255,125.9699,16357.0
2015-10-09 14:00:00,130.98,131.1,130.05,131.08,21486.0,126.0758,126.1913,125.1806,126.172,21486.0
2015-10-09 14:30:00,131.17,131.5,131.12,131.26,6897.0,126.2587,126.5763,126.2105,126.3453,6897.0
2015-10-09 15:00:00,131.33,131.77,131.32,131.57,2233.0,126.4127,126.8362,126.403,126.6437,2233.0
2015-10-09 15:30:00,131.43,131.74,131.17,131.36,8914.0,126.5089,126.8073,126.2587,126.4415,8914.0
2015-10-12 09:30:00,131.5,131.75,131.0,131.54,11228.0,126.5763,126.8169,126.095,126.6148,11228.0
2015-10-12 10:00:00,131.3,131.38,130.9,131.0,26000.0,126.3838,126.4608,125.9988,126.095,26000.0
2015-10-12 10:30:00,131.0,131.71,130.77,131.09,37186.0,126.095,126.7784,125.8736,126.1817,37186.0
2015-10-12 11:00:00,131.21,131.98,130.98,131.95,24387.0,126.2972,127.0383,126.0758,127.0095,24387.0
2015-10-12 11:30:00,131.96,132.49,131.95,132.39,6245.0,127.0191,127.5292,127.0095,127.433,6245.0
2015-10-12 12:00:00,132.43,133.16,132.43,133.16,1000.0,127.4715,128.1741,127.4715,128.1741,1000.0
2015-10-12 12:30:00,133.08,133.08,132.92,133.05,1100.0,128.0971,128.0971,127.9431,128.0683,1100.0
2015-10-12 13:00:00,133.15,133.17,132.94,133.15,1800.0,128.1645,128.1838,127.9624,128.1645,1800.0
2015-10-12 13:30:00,133.38,133.86,133.28,133.86,2700.0,128.3859,128.8479,128.2897,128.8479,2700.0
2015-10-12 14:00:00,133.86,133.92,133.57,133.92,2900.0,128.8479,128.9057,128.5688,128.9057,2900.0
2015-10-12 14:30:00,133.79,134.29,133.51,134.13,4145.0,128.7806,129.2618,128.511,129.1078,4145.0
2015-10-12 15:00:00,134.18,134.38,133.85,134.37,7564.0,129.156,129.3485,128.8383,129.3388,7564.0
2015-10-12 15:30:00,134.16,134.48,134.16,134.26,19357.0,129.1367,129.4447,129.1367,129.233,19357.0
2015-10-13 09:30:00,134.36,134.88,134.0,134.1,17561.0,129.3292,129.8297,128.9827,129.0789,17561.0
2015-10-13 10:00:00,134.2,134.29,133.91,133.96,7210.0,129.1752,129.2618,128.8961,128.9442,7210.0
2015-10-13 10:30:00,133.9,134.13,133.63,134.13,3501.0,128.8864,129.1078,128.6265,129.1078,3501.0
2015-10-13 11:00:00,134.01,134.02,133.74,133.8,2100.0,128.9923,129.0019,128.7324,128.7902,2100.0
2015-10-13 11:30:00,133.75,134.1,133.57,133.98,12201.0,128.7421,129.0789,128.5688,128.9634,12201.0
2015-10-13 12:00:00,133.86,133.99,133.6,133.99,2467.0,128.8479,128.9731,128.5977,128.9731,2467.0
2015-10-13 12:30:00,133.99,133.99,133.7,133.7,1100.0,128.9731,128.9731,128.6939,128.6939,1100.0
2015-10-13 13:00:00,133.5,133.5,133.08,133.08,800.0,128.5014,128.5014,128.0971,128.0971,800.0
2015-10-13 13:30:00,133.14,133.14,133.11,133.11,200.0,128.1549,128.1549,128.126,128.126,200.0
2015-10-13 14:00:00,133.12,133.15,132.55,132.7,15238.0,128.1356,128.1645,127.587,127.7314,15238.0
2015-10-13 14:30:00,132.63,133.34,132.63,133.01,3335.0,127.664,128.3474,127.664,128.0298,3335.0
2015-10-13 15:00:00,132.93,133.03,132.6,132.66,2535.0,127.9528,128.049,127.6351,127.6929,2535.0
2015-10-13 15:30:00,132.67,132.85,132.11,132.38,13829.0,127.7025,127.8758,127.1635,127.4234,13829.0
2015-10-14 09:30:00,132.27,133.19,132.0,132.25,15771.0,127.3175,128.203,127.0576,127.2982,15771.0
2015-10-14 10:00:00,132.2,132.2,131.4,131.44,7948.0,127.2501,127.2501,126.48,126.5185,7948.0
2015-10-14 10:30:00,131.2,131.31,130.4,130.71,4300.0,126.2875,126.3934,125.5175,125.8159,4300.0
2015-10-14 11:00:00,130.79,131.51,130.75,131.25,12500.0,125.8929,126.5859,125.8544,126.3357,12500.0
2015-10-14 11:30:00,131.22,131.27,130.72,130.81,5780.0,126.3068,126.3549,125.8255,125.9121,5780.0
2015-10-14 12:00:00,130.83,131.1,130.45,130.65,4900.0,125.9314,126.1913,125.5656,125.7581,4900.0
2015-10-14 12:30:00,130.57,131.34,130.2,131.2,3000.0,125.6811,126.4223,125.325,126.2875,3000.0
2015-10-14 13:00:00,131.28,131.54,131.15,131.15,2760.0,126.3645,126.6148,126.2394,126.2394,2760.0
2015-10-14 13:30:00,130.91,130.91,130.62,130.8,600.0,126.0084,126.0084,125.7292,125.9025,600.0
2015-10-14 14:00:00,130.8,130.91,129.95,129.98,3739.0,125.9025,126.0084,125.0843,125.1132,3739.0
2015-10-14 14:30:00,129.96,129.96,129.23,129.28,3700.0,125.094,125.094,124.3913,124.4394,3700.0
2015-10-14 15:00:00,129.51,129.98,129.5,129.78,4608.0,124.6608,125.1132,124.6512,124.9207,4608.0
2015-10-14 15:30:00,129.88,130.4,129.37,129.91,11695.0,125.017,125.5175,124.5261,125.0458,11695.0
2015-10-15 09:30:00,129.73,130.1,129.54,129.83,12573.0,124.8726,125.2287,124.6897,124.9688,12573.0
2015-10-15 10:00:00,129.9,130.15,129.45,129.64,8920.0,125.0362,125.2768,124.6031,124.7859,8920.0
2015-10-15 10:30:00,129.85,130.0,129.27,129.81,12700.0,124.9881,125.1325,124.4298,124.9496,12700.0
2015-10-15 11:00:00,129.81,130.21,129.54,130.09,12975.0,124.9496,125.3346,124.6897,125.2191,12975.0
2015-10-15 11:30:00,129.98,129.99,129.37,129.79,5321.0,125.1132,125.1228,124.5261,124.9303,5321.0
2015-10-15 12:00:00,129.71,129.97,129.36,129.55,4848.0,124.8533,125.1036,124.5164,124.6993,4848.0
2015-10-15 12:30:00,129.56,129.8,129.5,129.5,579.0,124.7089,124.94,124.6512,124.6512,579.0
2015-10-15 13:00:00,129.65,130.22,129.65,130.12,3200.0,124.7956,125.3442,124.7956,125.248,3200.0
2015-10-15 13:30:00,130.21,130.51,129.81,130.51,2500.0,125.3346,125.6234,124.9496,125.6234,2500.0
2015-10-15 14:00:00,130.68,131.09,130.68,131.03,843.0,125.787,126.1817,125.787,126.1239,843.0
2015-10-15 14:30:00,131.11,131.52,131.08,131.29,3224.0,126.2009,126.5956,126.172,126.3742,3224.0
2015-10-15 15:00:00,131.28,132.02,131.19,131.73,10500.0,126.3645,127.0768,126.2779,126.7977,10500.0
2015-10-15 15:30:00,131.68,132.37,131.67,132.36,40640.0,126.7496,127.4137,126.7399,127.4041,40640.0
2015-10-16 09:30:00,132.77,134.06,132.07,132.46,30571.0,127.7987,129.0404,127.125,127.5004,30571.0
2015-10-16 10:00:00,132.7,132.94,131.91,132.41,33992.0,127.7314,127.9624,126.9709,127.4522,33992.0
2015-10-16 10:30:00,132.52,132.73,131.92,132.26,9950.0,127.5581,127.7602,126.9806,127.3078,9950.0
2015-10-16 11:00:00,132.35,132.41,131.93,131.93,4221.0,127.3945,127.4522,126.9902,126.9902,4221.0
2015-10-16 11:30:00,131.9,131.94,131.62,131.79,1600.0,126.9613,126.9998,126.6918,126.8554,1600.0
2015-10-16 12:00:00,131.72,131.72,131.14,131.28,1406.0,126.7881,126.7881,126.2298,126.3645,1406.0
2015-10-16 12:30:00,131.13,131.72,131.13,131.72,1100.0,126.2202,126.7881,126.2202,126.7881,1100.0
2015-10-16 13:00:00,131.31,131.37,130.79,130.79,2031.0,126.3934,126.4512,125.8929,125.8929,2031.0
2015-10-16 13:30:00,130.76,131.18,130.75,130.97,1500.0,125.864,126.2683,125.8544,126.0661,1500.0
2015-10-16 14:00:00,130.99,131.02,130.61,130.9,2700.0,126.0854,126.1143,125.7196,125.9988,2700.0
2015-10-16 14:30:00,131.02,131.76,131.02,131.59,5302.0,126.1143,126.8266,126.1143,126.6629,5302.0
2015-10-16 15:00:00,131.54,131.54,131.1,131.36,4208.0,126.6148,126.6148,126.1913,126.4415,4208.0
2015-10-16 15:30:00,131.45,131.96,131.36,131.76,8983.0,126.5282,127.0191,126.4415,126.8266,8983.0
2015-10-19 09:30:00,131.48,131.71,131.15,131.28,12248.0,126.557,126.7784,126.2394,126.3645,12248.0
2015-10-19 10:00:00,131.42,132.44,130.9,132.31,36916.0,126.4993,127.4811,125.9988,127.356,36916.0
2015-10-19 10:30:00,132.27,132.36,131.87,132.23,6133.0,127.3175,127.4041,126.9324,127.279,6133.0
2015-10-19 11:00:00,132.19,132.84,132.19,132.84,3149.0,127.2405,127.8661,127.2405,127.8661,3149.0
2015-10-19 11:30:00,132.93,133.46,132.93,133.23,6320.0,127.9528,128.4629,127.9528,128.2415,6320.0
2015-10-19 12:00:00,133.34,133.34,132.66,132.79,7700.0,128.3474,128.3474,127.6929,127.818,7700.0
2015-10-19 12:30:00,132.97,133.0,132.46,132.53,9040.0,127.9913,128.0201,127.5004,127.5677,9040.0
2015-10-19 13:00:00,132.65,132.86,132.16,132.16,7500.0,127.6832,127.8854,127.2116,127.2116,7500.0
2015-10-19 13:30:00,132.19,132.77,131.88,132.76,9579.0,127.2405,127.7987,126.9421,127.7891,9579.0
2015-10-19 14:00:00,132.73,133.15,132.53,132.93,3366.0,127.7602,128.1645,127.5677,127.9528,3366.0
2015-10-19 14:30:00,133.15,133.44,133.06,133.4,1800.0,128.1645,128.4437,128.0779,128.4052,1800.0
2015-10-19 15:00:00,133.42,133.58,131.72,131.97,50796.0,128.4244,128.5784,126.7881,127.0287,50796.0
2015-10-19 15:30:00,132.1,133.67,132.1,133.46,25371.0,127.1538,128.665,127.1538,128.4629,25371.0
2015-10-20 09:30:00,133.22,134.06,132.97,133.97,4829.0,128.2319,129.0404,127.9913,128.9538,4829.0
2015-10-20 10:00:00,134.57,134.97,134.03,134.75,27591.0,129.5314,129.9164,129.0116,129.7046,27591.0
2015-10-20 10:30:00,134.71,134.74,133.92,134.22,8300.0,129.6661,129.695,128.9057,129.1945,8300.0
2015-10-20 11:00:00,134.13,134.23,132.84,133.24,22410.0,129.1078,129.2041,127.8661,128.2512,22410.0
2015-10-20 11:30:00,133.24,133.57,132.96,133.08,14400.0,128.2512,128.5688,127.9816,128.0971,14400.0
2015-10-20 12:00:00,133.15,133.6,132.94,132.96,9500.0,128.1645,128.5977,127.9624,127.9816,9500.0
2015-10-20 12:30:00,133.05,133.27,132.86,133.0,9300.0,128.0683,128.28,127.8854,128.0201,9300.0
2015-10-20 13:00:00,133.03,133.82,132.83,133.25,13295.0,128.049,128.8094,127.8565,128.2608,13295.0
2015-10-20 13:30:00,133.3,134.14,133.25,134.13,5347.0,128.3089,129.1175,128.2608,129.1078,5347.0
2015-10-20 14:00:00,134.12,134.27,133.6,134.27,3300.0,129.0982,129.2426,128.5977,129.2426,3300.0
2015-10-20 14:30:00,134.11,134.58,133.72,133.72,4500.0,129.0886,129.541,128.7132,128.7132,4500.0
2015-10-20 15:00:00,134.08,134.33,133.81,134.28,4344.0,129.0597,129.3003,128.7998,129.2522,4344.0
2015-10-20 15:30:00,134.26,134.43,133.72,134.17,30035.0,129.233,129.3966,128.7132,129.1463,30035.0
2015-10-21 09:30:00,134.61,135.34,134.09,134.72,6392.0,129.5699,130.2725,129.0693,129.6757,6392.0
2015-10-21 10:00:00,134.97,134.97,132.98,133.3,5800.0,129.9164,129.9164,128.0009,128.3089,5800.0
2015-10-21 10:30:00,132.65,133.51,132.65,133.3,2285.0,127.6832,128.511,127.6832,128.3089,2285.0
2015-10-21 11:00:00,133.3,133.3,131.82,132.95,2300.0,128.3089,128.3089,126.8843,127.972,2300.0
2015-10-21 11:30:00,133.23,133.62,132.93,132.93,2803.0,128.2415,128.6169,127.9528,127.9528,2803.0
2015-10-21 12:00:00,132.9,133.07,132.4,132.46,7195.0,127.9239,128.0875,127.4426,127.5004,7195.0
2015-10-21 12:30:00,132.64,132.64,131.72,131.72,4968.0,127.6736,127.6736,126.7881,126.7881,4968.0
2015-10-21 13:00:00,131.28,131.86,130.97,131.64,33178.0,126.3645,126.9228,126.0661,126.7111,33178.0
2015-10-21 13:30:00,131.56,132.54,131.5,132.49,7929.0,126.6341,127.5774,126.5763,127.5292,7929.0
2015-10-21 14:00:00,132.49,132.71,132.05,132.69,4320.0,127.5292,127.741,127.1057,127.7217,4320.0
2015-10-21 14:30:00,132.55,133.14,132.41,132.49,6055.0,127.587,128.1549,127.4522,127.5292,6055.0
2015-10-21 15:00:00,132.48,132.87,132.0,132.22,4600.0,127.5196,127.895,127.0576,127.2693,4600.0
2015-10-21 15:30:00,132.14,133.18,132.0,132.4,23361.0,127.1923,128.1934,127.0576,127.4426,23361.0
2015-10-22 09:30:00,132.52,133.59,130.26,130.26,11129.0,127.5581,128.588,125.3827,125.3827,11129.0
2015-10-22 10:00:00,130.25,131.13,129.94,129.94,16654.0,125.3731,126.2202,125.0747,125.0747,16654.0
2015-10-22 10:30:00,130.0,131.42,129.82,131.2,12446.0,125.1325,126.4993,124.9592,126.2875,12446.0
2015-10-22 11:00:00,131.24,131.3,128.82,128.82,9380.0,126.326,126.3838,123.9966,123.9966,9380.0
2015-10-22 11:30:00,129.1,129.39,128.26,128.27,3425.0,124.2662,124.5453,123.4576,123.4672,3425.0
2015-10-22 12:00:00,128.24,129.09,128.24,129.03,6052.0,123.4384,124.2565,123.4384,124.1988,6052.0
2015-10-22 12:30:00,129.16,129.16,128.21,128.49,3449.0,124.3239,124.3239,123.4095,123.679,3449.0
2015-10-22 13:00:00,128.33,128.33,127.07,128.16,8214.0,123.525,123.525,122.3122,123.3614,8214.0
2015-10-22 13:30:00,127.96,128.47,126.89,127.07,6770.0,123.1688,123.6598,122.1389,122.3122,6770.0
2015-10-22 14:00:00,127.2,127.47,126.87,127.34,14026.0,122.4373,122.6972,122.1197,122.5721,14026.0
2015-10-22 14:30:00,127.29,127.4,126.86,127.13,14813.0,122.5239,122.6298,122.11,122.3699,14813.0
2015-10-22 15:00:00,127.09,128.11,126.9,128.01,9200.0,122.3314,123.3132,122.1485,123.217,9200.0
2015-10-22 15:30:00,128.0,128.67,127.73,128.41,27489.0,123.2073,123.8523,122.9475,123.602,27489.0
2015-10-23 09:30:00,133.71,150.23,132.02,148.95,53430.0,128.7036,144.605,127.0768,143.3729,53430.0
2015-10-23 10:00:00,148.89,156.98,148.21,152.59,57887.0,143.3152,151.1023,142.6606,146.8766,57887.0
2015-10-23 10:30:00,152.38,153.8,149.3,150.01,58531.0,146.6745,148.0413,143.7098,144.3932,58531.0
2015-10-23 11:00:00,149.67,150.49,145.51,146.62,42308.0,144.066,144.8553,140.0617,141.1302,42308.0
2015-10-23 11:30:00,146.94,149.14,145.61,148.31,27800.0,141.4382,143.5558,140.158,142.7569,27800.0
2015-10-23 12:00:00,148.11,149.88,148.1,149.68,20348.0,142.5644,144.2681,142.5548,144.0756,20348.0
2015-10-23 12:30:00,149.61,151.3,149.6,150.62,32984.0,144.0082,145.6349,143.9986,144.9804,32984.0
2015-10-23 13:00:00,150.6,151.17,149.83,150.45,20543.0,144.9611,145.5098,144.22,144.8168,20543.0
2015-10-23 13:30:00,150.42,151.51,150.4,150.82,11096.0,144.7879,145.8371,144.7686,145.1729,11096.0
2015-10-23 14:00:00,151.02,151.07,149.82,150.0,22593.0,145.3654,145.4135,144.2104,144.3836,22593.0
2015-10-23 14:30:00,149.95,150.33,148.91,149.71,18213.0,144.3355,144.7013,143.3344,144.1045,18213.0
2015-10-23 15:00:00,149.64,150.06,148.54,148.9,77453.0,144.0371,144.4414,142.9783,143.3248,77453.0
2015-10-23 15:30:00,148.87,149.99,148.82,149.58,48185.0,143.2959,144.374,143.2478,143.9793,48185.0
2015-10-26 09:30:00,150.22,151.31,150.03,150.34,9863.0,144.5954,145.6446,144.4125,144.7109,9863.0
2015-10-26 10:00:00,150.11,151.22,150.09,150.39,10830.0,144.4895,145.5579,144.4702,144.759,10830.0
2015-10-26 10:30:00,150.77,151.42,150.41,151.03,8364.0,145.1248,145.7504,144.7783,145.375,8364.0
2015-10-26 11:00:00,150.78,151.08,148.15,148.96,16302.0,145.1344,145.4232,142.6029,143.3826,16302.0
2015-10-26 11:30:00,148.71,149.38,148.7,148.81,15800.0,143.1419,143.7868,143.1323,143.2382,15800.0
2015-10-26 12:00:00,148.99,149.85,148.9,149.16,20852.0,143.4114,144.2392,143.3248,143.5751,20852.0
2015-10-26 12:30:00,149.38,149.51,148.72,149.15,20793.0,143.7868,143.912,143.1515,143.5654,20793.0
2015-10-26 13:00:00,148.85,149.29,148.14,148.82,3550.0,143.2767,143.7002,142.5933,143.2478,3550.0
2015-10-26 13:30:00,149.25,149.96,148.89,149.78,6362.0,143.6617,144.3451,143.3152,144.1718,6362.0
2015-10-26 14:00:00,149.78,149.79,148.78,148.8,4200.0,144.1718,144.1815,143.2093,143.2285,4200.0
2015-10-26 14:30:00,148.8,149.69,148.8,149.0,21650.0,143.2285,144.0852,143.2285,143.4211,21650.0
2015-10-26 15:00:00,149.0,149.65,149.0,149.65,11638.0,143.4211,144.0467,143.4211,144.0467,11638.0
2015-10-26 15:30:00,149.62,150.04,149.41,149.86,39701.0,144.0178,144.4221,143.8157,144.2489,39701.0
2015-10-27 09:30:00,149.46,151.19,149.21,150.99,8370.0,143.8638,145.5291,143.6232,145.3365,8370.0
2015-10-27 10:00:00,150.63,151.02,150.02,150.57,11173.0,144.99,145.3654,144.4029,144.9323,11173.0
2015-10-27 10:30:00,150.61,151.15,150.31,151.15,4603.0,144.9708,145.4906,144.682,145.4906,4603.0
2015-10-27 11:00:00,151.2,152.76,151.2,152.76,7713.0,145.5387,147.0403,145.5387,147.0403,7713.0
2015-10-27 11:30:00,152.78,152.8,151.85,152.24,7180.0,147.0595,147.0788,146.1643,146.5397,7180.0
2015-10-27 12:00:00,152.46,152.91,152.01,152.47,9710.0,146.7515,147.1847,146.3184,146.7611,9710.0
2015-10-27 12:30:00,152.56,153.31,152.3,153.09,7123.0,146.8478,147.5697,146.5975,147.3579,7123.0
2015-10-27 13:00:00,153.02,153.02,152.19,152.39,4200.0,147.2905,147.2905,146.4916,146.6841,4200.0
2015-10-27 13:30:00,152.16,153.43,151.98,153.43,20376.0,146.4627,147.6852,146.2895,147.6852,20376.0
2015-10-27 14:00:00,153.45,154.42,153.11,153.46,22305.0,147.7044,148.6381,147.3772,147.7141,22305.0
2015-10-27 14:30:00,153.81,153.81,153.13,153.25,6155.0,148.051,148.051,147.3964,147.5119,6155.0
2015-10-27 15:00:00,153.36,154.31,152.83,153.97,13297.0,147.6178,148.5322,147.1076,148.205,13297.0
2015-10-27 15:30:00,154.13,154.41,153.5,154.33,29336.0,148.359,148.6285,147.7526,148.5515,29336.0
2015-10-28 09:30:00,154.11,154.98,153.07,153.77,7654.0,148.3397,149.1771,147.3387,148.0125,7654.0
2015-10-28 10:00:00,153.86,154.08,153.02,153.04,14868.0,148.0991,148.3108,147.2905,147.3098,14868.0
2015-10-28 10:30:00,153.04,156.01,153.04,156.01,10179.0,147.3098,150.1686,147.3098,150.1686,10179.0
2015-10-28 11:00:00,155.74,156.13,154.71,155.46,5800.0,149.9087,150.2841,148.9173,149.6392,5800.0
2015-10-28 11:30:00,155.45,156.05,155.28,155.91,5335.0,149.6296,150.2071,149.4659,150.0723,5335.0
2015-10-28 12:00:00,156.03,156.66,155.79,156.66,2079.0,150.1878,150.7942,149.9568,150.7942,2079.0
2015-10-28 12:30:00,156.68,156.84,156.15,156.15,3892.0,150.8135,150.9675,150.3033,150.3033,3892.0
2015-10-28 13:00:00,156.18,156.71,155.81,156.42,3000.0,150.3322,150.8424,149.9761,150.5632,3000.0
2015-10-28 13:30:00,156.44,157.49,156.44,157.49,5600.0,150.5825,151.5932,150.5825,151.5932,5600.0
2015-10-28 14:00:00,157.62,157.62,155.53,155.89,7010.0,151.7183,151.7183,149.7066,150.0531,7010.0
2015-10-28 14:30:00,156.5,157.45,155.9,156.8,8054.0,150.6402,151.5547,150.0627,150.929,8054.0
2015-10-28 15:00:00,156.93,158.48,156.93,157.46,16008.0,151.0541,152.5461,151.0541,151.5643,16008.0
2015-10-28 15:30:00,157.55,157.96,157.19,157.83,34480.0,151.6509,152.0456,151.3044,151.9204,34480.0
2015-10-29 09:30:00,157.0,157.55,155.87,155.94,6706.0,151.1215,151.6509,150.0338,150.1012,6706.0
2015-10-29 10:00:00,156.05,157.14,156.05,156.33,7190.0,150.2071,151.2563,150.2071,150.4766,7190.0
2015-10-29 10:30:00,156.12,156.61,156.07,156.61,4759.0,150.2745,150.7461,150.2263,150.7461,4759.0
2015-10-29 11:00:00,156.52,156.59,156.07,156.26,2600.0,150.6595,150.7269,150.2263,150.4092,2600.0
2015-10-29 11:30:00,156.09,157.0,156.09,156.61,19154.0,150.2456,151.1215,150.2456,150.7461,19154.0
2015-10-29 12:00:00,156.85,157.0,156.55,157.0,21290.0,150.9771,151.1215,150.6884,151.1215,21290.0
2015-10-29 12:30:00,156.67,156.97,156.59,156.74,7366.0,150.8039,151.0926,150.7269,150.8712,7366.0
2015-10-29 13:00:00,156.75,156.94,156.61,156.77,11654.0,150.8809,151.0638,150.7461,150.9001,11654.0
2015-10-29 13:30:00,156.64,156.85,156.07,156.17,14227.0,150.775,150.9771,150.2263,150.3226,14227.0
2015-10-29 14:00:00,156.09,156.34,155.75,155.75,2910.0,150.2456,150.4862,149.9183,149.9183,2910.0
2015-10-29 14:30:00,155.7,156.36,155.12,156.0,20317.0,149.8702,150.5055,149.3119,150.159,20317.0
2015-10-29 15:00:00,155.82,156.26,155.64,156.05,10720.0,149.9857,150.4092,149.8124,150.2071,10720.0
2015-10-29 15:30:00,155.8,156.15,155.38,155.7,24295.0,149.9664,150.3033,149.5622,149.8702,24295.0
2015-10-30 09:30:00,155.62,157.9,155.62,156.59,10943.0,149.7932,151.9878,149.7932,150.7269,10943.0
2015-10-30 10:00:00,156.6,157.31,156.6,157.23,2890.0,150.7365,151.4199,150.7365,151.3429,2890.0
2015-10-30 10:30:00,157.28,157.99,157.23,157.89,5832.0,151.391,152.0744,151.3429,151.9782,5832.0
2015-10-30 11:00:00,158.04,158.42,157.96,158.08,5500.0,152.1226,152.4883,152.0456,152.1611,5500.0
2015-10-30 11:30:00,157.95,157.97,157.21,157.57,6000.0,152.0359,152.0552,151.3237,151.6702,6000.0
2015-10-30 12:00:00,157.73,157.73,156.92,157.03,8628.0,151.8242,151.8242,151.0445,151.1504,8628.0
2015-10-30 12:30:00,157.19,157.19,156.74,156.95,5100.0,151.3044,151.3044,150.8712,151.0734,5100.0
2015-10-30 13:00:00,156.89,157.23,156.83,156.84,4627.0,151.0156,151.3429,150.9579,150.9675,4627.0
2015-10-30 13:30:00,156.99,157.11,156.81,157.08,5150.0,151.1119,151.2274,150.9386,151.1985,5150.0
2015-10-30 14:00:00,157.04,157.07,156.62,157.0,8569.0,151.16,151.1889,150.7557,151.1215,8569.0
2015-10-30 14:30:00,156.96,157.16,156.78,156.91,23629.0,151.083,151.2755,150.9098,151.0349,23629.0
2015-10-30 15:00:00,156.86,157.2,156.86,156.97,22345.0,150.9868,151.314,150.9868,151.0926,22345.0
2015-10-30 15:30:00,156.98,157.56,156.98,157.19,15333.0,151.1023,151.6605,151.1023,151.3044,15333.0
2015-11-02 09:30:00,157.4,157.88,156.2,156.5,6736.0,151.5065,151.9686,150.3515,150.6402,6736.0
2015-11-02 10:00:00,156.5,156.65,155.86,156.04,4591.0,150.6402,150.7846,150.0242,150.1975,4591.0
2015-11-02 10:30:00,156.0,156.19,155.77,156.14,7611.0,150.159,150.3418,149.9376,150.2937,7611.0
2015-11-02 11:00:00,156.08,156.27,155.85,156.14,4204.0,150.236,150.4188,150.0146,150.2937,4204.0
2015-11-02 11:30:00,156.36,156.44,156.31,156.36,1100.0,150.5055,150.5825,150.4573,150.5055,1100.0
2015-11-02 12:00:00,156.07,156.33,155.92,156.33,1700.0,150.2263,150.4766,150.082,150.4766,1700.0
2015-11-02 12:30:00,156.07,156.29,156.03,156.17,3000.0,150.2263,150.4381,150.1878,150.3226,3000.0
2015-11-02 13:00:00,156.07,156.29,155.93,156.01,9454.0,150.2263,150.4381,150.0916,150.1686,9454.0
2015-11-02 13:30:00,155.95,156.98,155.95,156.98,4420.0,150.1108,151.1023,150.1108,151.1023,4420.0
2015-11-02 14:00:00,157.0,157.56,156.95,157.16,13309.0,151.1215,151.6605,151.0734,151.2755,13309.0
2015-11-02 14:30:00,156.92,158.1,156.69,157.53,6930.0,151.0445,152.1803,150.8231,151.6317,6930.0
2015-11-02 15:00:00,157.61,157.71,156.92,157.15,5020.0,151.7087,151.8049,151.0445,151.2659,5020.0
2015-11-02 15:30:00,157.14,157.32,156.46,156.67,18568.0,151.2563,151.4295,150.6017,150.8039,18568.0
2015-11-03 09:30:00,155.94,156.8,155.81,156.25,7983.0,150.1012,150.929,149.9761,150.3996,7983.0
2015-11-03 10:00:00,156.08,157.03,156.07,156.44,24100.0,150.236,151.1504,150.2263,150.5825,24100.0
2015-11-03 10:30:00,156.03,157.01,156.03,156.82,2995.0,150.1878,151.1311,150.1878,150.9483,2995.0
2015-11-03 11:00:00,156.84,157.05,156.7,156.75,4051.0,150.9675,151.1696,150.8327,150.8809,4051.0
2015-11-03 11:30:00,156.87,157.94,156.87,157.64,4100.0,150.9964,152.0263,150.9964,151.7376,4100.0
2015-11-03 12:00:00,157.7,157.89,157.04,157.04,3400.0,151.7953,151.9782,151.16,151.16,3400.0
2015-11-03 12:30:00,157.08,157.44,157.08,157.41,3200.0,151.1985,151.545,151.1985,151.5162,3200.0
2015-11-03 13:00:00,157.28,157.45,157.0,157.0,3311.0,151.391,151.5547,151.1215,151.1215,3311.0
2015-11-03 13:30:00,156.96,157.76,156.85,157.12,5339.0,151.083,151.8531,150.9771,151.237,5339.0
2015-11-03 14:00:00,157.04,157.74,157.04,157.65,4629.0,151.16,151.8338,151.16,151.7472,4629.0
2015-11-03 14:30:00,157.65,157.9,157.41,157.6,17550.0,151.7472,151.9878,151.5162,151.699,17550.0
2015-11-03 15:00:00,157.5,157.51,156.79,156.89,11424.0,151.6028,151.6124,150.9194,151.0156,11424.0
2015-11-03 15:30:00,156.8,157.28,156.27,157.06,26396.0,150.929,151.391,150.4188,151.1793,26396.0
2015-11-04 09:30:00,157.32,157.74,156.21,156.45,2282.0,151.4295,151.8338,150.3611,150.5921,2282.0
2015-11-04 10:00:00,156.17,156.87,156.17,156.78,2790.0,150.3226,150.9964,150.3226,150.9098,2790.0
2015-11-04 10:30:00,156.81,158.12,156.81,157.09,1700.0,150.9386,152.1996,150.9386,151.2081,1700.0
2015-11-04 11:00:00,157.0,157.53,156.62,157.16,2653.0,151.1215,151.6317,150.7557,151.2755,2653.0
2015-11-04 11:30:00,157.02,158.04,157.02,157.79,20761.0,151.1408,152.1226,151.1408,151.8819,20761.0
2015-11-04 12:00:00,157.68,157.96,157.3,157.69,16794.0,151.7761,152.0456,151.4103,151.7857,16794.0
2015-11-04 12:30:00,157.66,157.7,157.45,157.7,2944.0,151.7568,151.7953,151.5547,151.7953,2944.0
2015-11-04 13:00:00,157.69,157.7,157.51,157.7,3900.0,151.7857,151.7953,151.6124,151.7953,3900.0
2015-11-04 13:30:00,157.6,157.64,157.42,157.42,1000.0,151.699,151.7376,151.5258,151.5258,1000.0
2015-11-04 14:00:00,157.66,158.62,157.64,158.54,12938.0,151.7568,152.6809,151.7376,152.6039,12938.0
2015-11-04 14:30:00,158.51,158.72,158.0,158.46,10971.0,152.575,152.7771,152.0841,152.5268,10971.0
2015-11-04 15:00:00,158.51,158.51,158.12,158.31,3818.0,152.575,152.575,152.1996,152.3825,3818.0
2015-11-04 15:30:00,158.28,158.49,157.77,158.42,18820.0,152.3536,152.5557,151.8627,152.4883,18820.0
2015-11-05 09:30:00,158.06,159.68,157.38,159.47,3789.0,152.1418,153.7012,151.4873,153.499,3789.0
2015-11-05 10:00:00,159.44,159.51,158.38,158.42,16454.0,153.4702,153.5375,152.4498,152.4883,16454.0
2015-11-05 10:30:00,157.98,158.95,157.87,158.45,13665.0,152.0648,152.9985,151.9589,152.5172,13665.0
2015-11-05 11:00:00,158.45,159.82,158.45,159.82,10428.0,152.5172,153.8359,152.5172,153.8359,10428.0
2015-11-05 11:30:00,159.82,160.12,159.13,159.13,5142.0,153.8359,154.1247,153.1718,153.1718,5142.0
2015-11-05 12:00:00,159.19,159.32,158.52,158.98,5379.0,153.2295,153.3546,152.5846,153.0274,5379.0
2015-11-05 12:30:00,158.91,159.46,158.77,159.39,2100.0,152.96,153.4894,152.8252,153.422,2100.0
2015-11-05 13:00:00,159.27,159.38,157.72,158.06,14512.0,153.3065,153.4124,151.8146,152.1418,14512.0
2015-11-05 13:30:00,157.92,158.99,157.64,158.98,34614.0,152.0071,153.037,151.7376,153.0274,34614.0
2015-11-05 14:00:00,159.15,159.5,158.63,158.84,5699.0,153.191,153.5279,152.6905,152.8926,5699.0
2015-11-05 14:30:00,158.89,159.5,158.56,158.95,9911.0,152.9407,153.5279,152.6231,152.9985,9911.0
2015-11-05 15:00:00,158.99,159.18,158.79,159.1,8404.0,153.037,153.2199,152.8445,153.1429,8404.0
2015-11-05 15:30:00,159.02,159.21,158.49,158.5,38768.0,153.0659,153.2488,152.5557,152.5654,38768.0
2015-11-06 09:30:00,158.16,159.46,156.95,157.13,10467.0,152.2381,153.4894,151.0734,151.2466,10467.0
2015-11-06 10:00:00,157.02,157.18,155.25,156.18,38461.0,151.1408,151.2948,149.437,150.3322,38461.0
2015-11-06 10:30:00,156.37,157.0,156.2,156.9,9480.0,150.5151,151.1215,150.3515,151.0253,9480.0
2015-11-06 11:00:00,156.92,157.0,156.13,156.77,10260.0,151.0445,151.1215,150.2841,150.9001,10260.0
2015-11-06 11:30:00,156.67,156.95,156.51,156.95,3971.0,150.8039,151.0734,150.6499,151.0734,3971.0
2015-11-06 12:00:00,157.1,157.32,156.81,156.81,1200.0,151.2178,151.4295,150.9386,150.9386,1200.0
2015-11-06 12:30:00,156.91,157.73,156.55,157.73,2000.0,151.0349,151.8242,150.6884,151.8242,2000.0
2015-11-06 13:00:00,157.59,158.06,157.23,157.89,2143.0,151.6894,152.1418,151.3429,151.9782,2143.0
2015-11-06 13:30:00,158.11,158.79,157.8,158.43,2900.0,152.19,152.8445,151.8916,152.498,2900.0
2015-11-06 14:00:00,158.98,158.99,158.6,158.75,4864.0,153.0274,153.037,152.6616,152.806,4864.0
2015-11-06 14:30:00,158.74,158.84,158.55,158.72,4336.0,152.7964,152.8926,152.6135,152.7771,4336.0
2015-11-06 15:00:00,158.66,158.69,158.05,158.36,10196.0,152.7194,152.7482,152.1322,152.4306,10196.0
2015-11-06 15:30:00,158.37,158.73,158.02,158.46,16123.0,152.4402,152.7867,152.1033,152.5268,16123.0
2015-11-09 09:30:00,157.11,157.41,151.67,151.67,26470.0,151.2274,151.5162,145.9911,145.9911,26470.0
2015-11-09 10:00:00,151.5,153.01,151.03,151.69,23372.0,145.8274,147.2809,145.375,146.0103,23372.0
2015-11-09 10:30:00,151.69,152.28,150.06,151.72,24845.0,146.0103,146.5782,144.4414,146.0392,24845.0
2015-11-09 11:00:00,151.83,152.52,150.76,151.45,20431.0,146.1451,146.8093,145.1152,145.7793,20431.0
2015-11-09 11:30:00,151.19,151.67,150.6,150.6,14280.0,145.5291,145.9911,144.9611,144.9611,14280.0
2015-11-09 12:00:00,150.24,150.94,149.43,149.91,10800.0,144.6146,145.2884,143.835,144.297,10800.0
2015-11-09 12:30:00,150.31,151.59,150.31,151.07,16500.0,144.682,145.9141,144.682,145.4135,16500.0
2015-11-09 13:00:00,150.66,151.62,150.53,151.47,7817.0,145.0189,145.943,144.8938,145.7986,7817.0
2015-11-09 13:30:00,151.31,151.51,150.63,150.63,5812.0,145.6446,145.8371,144.99,144.99,5812.0
2015-11-09 14:00:00,150.88,151.44,150.83,151.17,2701.0,145.2307,145.7697,145.1825,145.5098,2701.0
2015-11-09 14:30:00,151.44,151.56,151.3,151.45,4146.0,145.7697,145.8852,145.6349,145.7793,4146.0
2015-11-09 15:00:00,151.48,152.08,151.39,151.95,8643.0,145.8082,146.3857,145.7216,146.2606,8643.0
2015-11-09 15:30:00,152.04,153.04,152.03,152.34,27007.0,146.3472,147.3098,146.3376,146.636,27007.0
2015-11-10 09:30:00,152.16,153.69,151.09,153.69,6341.0,146.4627,147.9354,145.4328,147.9354,6341.0
2015-11-10 10:00:00,153.24,153.67,151.49,151.49,1500.0,147.5023,147.9162,145.8178,145.8178,1500.0
2015-11-10 10:30:00,152.18,153.19,152.18,153.19,2600.0,146.482,147.4542,146.482,147.4542,2600.0
2015-11-10 11:00:00,152.78,152.82,152.24,152.33,8358.0,147.0595,147.098,146.5397,146.6264,8358.0
2015-11-10 11:30:00,152.45,152.65,151.7,152.29,9100.0,146.7419,146.9344,146.02,146.5879,9100.0
2015-11-10 12:00:00,152.1,152.84,152.1,152.69,2625.0,146.405,147.1173,146.405,146.9729,2625.0
2015-11-10 12:30:00,152.69,153.55,152.69,153.55,1200.0,146.9729,147.8007,146.9729,147.8007,1200.0
2015-11-10 13:00:00,153.22,153.22,152.1,152.1,18462.0,147.483,147.483,146.405,146.405,18462.0
2015-11-10 13:30:00,152.14,152.34,151.72,152.01,7010.0,146.4435,146.636,146.0392,146.3184,7010.0
2015-11-10 14:00:00,151.81,151.93,151.12,151.66,7900.0,146.1258,146.2413,145.4617,145.9815,7900.0
2015-11-10 14:30:00,151.46,152.37,151.43,152.29,17139.0,145.7889,146.6649,145.7601,146.5879,17139.0
2015-11-10 15:00:00,152.19,153.22,152.19,152.95,8081.0,146.4916,147.483,146.4916,147.2232,8081.0
2015-11-10 15:30:00,152.77,153.25,151.62,152.73,26430.0,147.0499,147.5119,145.943,147.0114,26430.0
2015-11-11 09:30:00,152.96,152.96,150.64,150.66,21697.0,147.2328,147.2328,144.9996,145.0189,21697.0
2015-11-11 10:00:00,150.62,151.55,150.62,151.22,4824.0,144.9804,145.8756,144.9804,145.5579,4824.0
2015-11-11 10:30:00,151.28,151.5,150.89,151.04,2500.0,145.6157,145.8274,145.2403,145.3847,2500.0
2015-11-11 11:00:00,150.99,151.55,150.87,151.43,3100.0,145.3365,145.8756,145.221,145.7601,3100.0
2015-11-11 11:30:00,151.1,152.26,151.1,151.76,2800.0,145.4424,146.559,145.4424,146.0777,2800.0
2015-11-11 12:00:00,151.89,152.57,151.63,152.55,8000.0,146.2028,146.8574,145.9526,146.8381,8000.0
2015-11-11 12:30:00,152.54,152.57,151.16,151.57,3000.0,146.8285,146.8574,145.5002,145.8948,3000.0
2015-11-11 13:00:00,151.48,151.48,150.1,150.38,3672.0,145.8082,145.8082,144.4799,144.7494,3672.0
2015-11-11 13:30:00,150.46,150.66,150.39,150.39,1600.0,144.8264,145.0189,144.759,144.759,1600.0
2015-11-11 14:00:00,150.64,150.94,150.52,150.66,5000.0,144.9996,145.2884,144.8841,145.0189,5000.0
2015-11-11 14:30:00,150.72,151.01,149.87,149.87,9863.0,145.0767,145.3558,144.2585,144.2585,9863.0
2015-11-11 15:00:00,149.16,150.45,149.16,150.36,7900.0,143.5751,144.8168,143.5751,144.7301,7900.0
2015-11-11 15:30:00,150.43,150.63,149.74,149.78,22930.0,144.7975,144.99,144.1333,144.1718,22930.0
2015-11-12 09:30:00,149.19,150.0,148.4,149.31,3930.0,143.8384,144.6194,143.0768,143.9541,3930.0
2015-11-12 10:00:00,148.58,149.63,148.01,148.22,9777.0,143.2503,144.2627,142.7008,142.9032,9777.0
2015-11-12 10:30:00,148.06,148.96,147.76,148.96,2100.0,142.749,143.6167,142.4597,143.6167,2100.0
2015-11-12 11:00:00,148.9,149.59,148.85,148.85,5065.0,143.5588,144.2241,143.5106,143.5106,5065.0
2015-11-12 11:30:00,148.79,149.34,147.98,148.53,13464.0,143.4528,143.9831,142.6718,143.2021,13464.0
2015-11-12 12:00:00,148.89,148.89,147.22,147.61,9312.0,143.5492,143.5492,141.9391,142.3151,9312.0
2015-11-12 12:30:00,148.03,148.23,147.68,148.07,11652.0,142.7201,142.9129,142.3826,142.7586,11652.0
2015-11-12 13:00:00,147.74,147.83,147.32,147.56,1750.0,142.4405,142.5272,142.0355,142.2669,1750.0
2015-11-12 13:30:00,147.65,147.67,146.83,147.36,3829.0,142.3537,142.373,141.5631,142.0741,3829.0
2015-11-12 14:00:00,147.36,147.68,147.06,147.64,22016.0,142.0741,142.3826,141.7848,142.344,22016.0
2015-11-12 14:30:00,147.46,147.64,146.47,146.86,6444.0,142.1705,142.344,141.216,141.592,6444.0
2015-11-12 15:00:00,146.89,147.62,146.76,147.53,5746.0,141.6209,142.3248,141.4956,142.238,5746.0
2015-11-12 15:30:00,147.48,147.48,146.62,146.87,10722.0,142.1898,142.1898,141.3606,141.6017,10722.0
2015-11-13 09:30:00,145.99,146.86,144.48,146.6,12555.0,140.7532,141.592,139.2974,141.3413,12555.0
2015-11-13 10:00:00,146.38,147.76,146.38,147.54,9053.0,141.1292,142.4597,141.1292,142.2476,9053.0
2015-11-13 10:30:00,147.4,147.49,146.66,147.12,5167.0,142.1127,142.1994,141.3992,141.8427,5167.0
2015-11-13 11:00:00,147.24,148.33,146.83,148.31,2604.0,141.9584,143.0093,141.5631,142.99,2604.0
2015-11-13 11:30:00,148.04,148.47,147.87,148.37,2000.0,142.7297,143.1443,142.5658,143.0479,2000.0
2015-11-13 12:00:00,148.48,148.65,148.37,148.47,2998.0,143.1539,143.3178,143.0479,143.1443,2998.0
2015-11-13 12:30:00,148.49,148.49,148.2,148.36,818.0,143.1636,143.1636,142.884,143.0382,818.0
2015-11-13 13:00:00,148.2,148.37,148.0,148.05,6565.0,142.884,143.0479,142.6911,142.7393,6565.0
2015-11-13 13:30:00,148.01,148.26,147.91,147.91,2700.0,142.7008,142.9418,142.6044,142.6044,2700.0
2015-11-13 14:00:00,147.91,148.33,147.91,148.22,3820.0,142.6044,143.0093,142.6044,142.9032,3820.0
2015-11-13 14:30:00,148.2,148.47,148.17,148.38,4352.0,142.884,143.1443,142.855,143.0575,4352.0
2015-11-13 15:00:00,148.38,148.97,148.38,148.48,4978.0,143.0575,143.6263,143.0575,143.1539,4978.0
2015-11-13 15:30:00,148.47,148.81,148.31,148.5,17211.0,143.1443,143.4721,142.99,143.1732,17211.0
2015-11-16 09:30:00,147.95,148.63,147.29,147.29,1395.0,142.6429,143.2985,142.0066,142.0066,1395.0
2015-11-16 10:00:00,146.84,148.52,146.83,148.52,2752.0,141.5727,143.1925,141.5631,143.1925,2752.0
2015-11-16 10:30:00,147.85,148.19,147.85,148.16,834.0,142.5465,142.8743,142.5465,142.8454,834.0
2015-11-16 11:00:00,148.21,148.49,147.99,148.45,1900.0,142.8936,143.1636,142.6815,143.125,1900.0
2015-11-16 11:30:00,148.21,148.98,147.94,148.98,17979.0,142.8936,143.636,142.6333,143.636,17979.0
2015-11-16 12:00:00,148.8,149.0,148.65,149.0,1245.0,143.4624,143.6553,143.3178,143.6553,1245.0
2015-11-16 12:30:00,148.88,148.88,148.13,148.39,1400.0,143.5396,143.5396,142.8165,143.0671,1400.0
2015-11-16 13:00:00,148.42,148.88,148.38,148.88,5649.0,143.0961,143.5396,143.0575,143.5396,5649.0
2015-11-16 13:30:00,148.97,148.97,148.0,148.19,4303.0,143.6263,143.6263,142.6911,142.8743,4303.0
2015-11-16 14:00:00,148.8,148.8,148.27,148.3,1200.0,143.4624,143.4624,142.9514,142.9804,1200.0
2015-11-16 14:30:00,148.34,148.51,148.3,148.5,400.0,143.0189,143.1828,142.9804,143.1732,400.0
2015-11-16 15:00:00,148.33,149.1,148.33,149.0,2249.0,143.0093,143.7517,143.0093,143.6553,2249.0
2015-11-16 15:30:00,148.97,149.0,148.4,148.82,19735.0,143.6263,143.6553,143.0768,143.4817,19735.0
2015-11-17 09:30:00,148.5,149.38,147.48,149.22,6535.0,143.1732,144.0216,142.1898,143.8674,6535.0
2015-11-17 10:00:00,149.25,149.38,149.0,149.06,1800.0,143.8963,144.0216,143.6553,143.7131,1800.0
2015-11-17 10:30:00,149.06,149.36,148.93,148.96,1300.0,143.7131,144.0023,143.5878,143.6167,1300.0
2015-11-17 11:00:00,149.09,149.4,148.91,148.91,8600.0,143.742,144.0409,143.5685,143.5685,8600.0
2015-11-17 11:30:00,149.08,149.79,149.08,149.2,5796.0,143.7324,144.4169,143.7324,143.8481,5796.0
2015-11-17 12:00:00,149.04,149.36,149.04,149.16,700.0,143.6938,144.0023,143.6938,143.8095,700.0
2015-11-17 12:30:00,149.09,149.09,148.66,148.66,900.0,143.742,143.742,143.3275,143.3275,900.0
2015-11-17 13:00:00,148.96,149.23,148.5,148.5,4526.0,143.6167,143.877,143.1732,143.1732,4526.0
2015-11-17 13:30:00,148.42,148.73,148.41,148.73,2600.0,143.0961,143.3949,143.0864,143.3949,2600.0
2015-11-17 14:00:00,148.56,148.8,148.52,148.66,1000.0,143.231,143.4624,143.1925,143.3275,1000.0
2015-11-17 14:30:00,148.66,149.25,148.5,149.25,15731.0,143.3275,143.8963,143.1732,143.8963,15731.0
2015-11-17 15:00:00,149.19,149.23,148.76,148.91,1200.0,143.8384,143.877,143.4239,143.5685,1200.0
2015-11-17 15:30:00,148.98,149.19,148.55,148.74,14002.0,143.636,143.8384,143.2214,143.4046,14002.0
2015-11-18 09:30:00,149.3,150.05,148.73,149.03,1350.0,143.9445,144.6676,143.3949,143.6842,1350.0
2015-11-18 10:00:00,149.04,149.45,148.5,149.41,18673.0,143.6938,144.0891,143.1732,144.0506,18673.0
2015-11-18 10:30:00,149.37,150.07,149.23,150.07,8139.0,144.012,144.6869,143.877,144.6869,8139.0
2015-11-18 11:00:00,150.69,151.36,150.69,151.26,3600.0,145.2846,145.9306,145.2846,145.8342,3600.0
2015-11-18 11:30:00,151.62,151.62,150.74,150.87,2837.0,146.1813,146.1813,145.3328,145.4582,2837.0
2015-11-18 12:00:00,150.95,151.13,150.57,151.07,2881.0,145.5353,145.7089,145.1689,145.651,2881.0
2015-11-18 12:30:00,151.23,151.95,151.13,151.13,5366.0,145.8053,146.4994,145.7089,145.7089,5366.0
2015-11-18 13:00:00,151.13,151.41,150.9,151.0,2500.0,145.7089,145.9788,145.4871,145.5835,2500.0
2015-11-18 13:30:00,151.15,151.47,150.81,150.81,4408.0,145.7281,146.0367,145.4003,145.4003,4408.0
2015-11-18 14:00:00,150.87,151.37,150.62,150.93,3423.0,145.4582,145.9402,145.2171,145.516,3423.0
2015-11-18 14:30:00,150.85,151.46,150.85,151.36,1500.0,145.4389,146.027,145.4389,145.9306,1500.0
2015-11-18 15:00:00,151.4,151.61,150.75,151.49,19688.0,145.9692,146.1716,145.3425,146.0559,19688.0
2015-11-18 15:30:00,151.53,151.81,151.33,151.58,23075.0,146.0945,146.3645,145.9017,146.1427,23075.0
2015-11-19 09:30:00,151.32,151.57,149.54,150.12,6010.0,145.892,146.1331,144.1759,144.7351,6010.0
2015-11-19 10:00:00,149.78,150.3,149.71,149.92,2840.0,144.4073,144.9086,144.3398,144.5423,2840.0
2015-11-19 10:30:00,149.53,150.02,149.11,149.93,3017.0,144.1662,144.6387,143.7613,144.5519,3017.0
2015-11-19 11:00:00,150.05,150.39,149.77,150.27,6816.0,144.6676,144.9954,144.3976,144.8797,6816.0
2015-11-19 11:30:00,150.36,150.39,149.8,149.89,2478.0,144.9665,144.9954,144.4266,144.5133,2478.0
2015-11-19 12:00:00,149.48,150.14,149.46,149.46,2700.0,144.118,144.7544,144.0988,144.0988,2700.0
2015-11-19 12:30:00,149.22,149.8,149.22,149.72,9200.0,143.8674,144.4266,143.8674,144.3494,9200.0
2015-11-19 13:00:00,149.57,149.57,149.2,149.44,1700.0,144.2048,144.2048,143.8481,144.0795,1700.0
2015-11-19 13:30:00,149.26,149.71,148.91,149.65,14969.0,143.9059,144.3398,143.5685,144.2819,14969.0
2015-11-19 14:00:00,149.37,149.87,149.28,149.69,15065.0,144.012,144.4941,143.9252,144.3205,15065.0
2015-11-19 14:30:00,149.47,149.79,149.43,149.71,14079.0,144.1084,144.4169,144.0698,144.3398,14079.0
2015-11-19 15:00:00,149.75,150.0,149.52,150.0,2560.0,144.3784,144.6194,144.1566,144.6194,2560.0
2015-11-19 15:30:00,150.03,150.06,149.45,149.73,11317.0,144.6483,144.6772,144.0891,144.3591,11317.0
2015-11-20 09:30:00,150.54,151.17,149.48,151.17,10692.0,145.14,145.7474,144.118,145.7474,10692.0
2015-11-20 10:00:00,151.22,152.31,151.06,152.14,2733.0,145.7956,146.8465,145.6414,146.6826,2733.0
2015-11-20 10:30:00,152.14,152.21,151.65,151.73,2100.0,146.6826,146.7501,146.2102,146.2873,2100.0
2015-11-20 11:00:00,151.56,152.8,151.3,152.8,2609.0,146.1234,147.319,145.8728,147.319,2609.0
2015-11-20 11:30:00,152.5,152.57,152.4,152.57,2461.0,147.0297,147.0972,146.9333,147.0972,2461.0
2015-11-20 12:00:00,152.35,152.92,152.3,152.72,10727.0,146.8851,147.4346,146.8369,147.2418,10727.0
2015-11-20 12:30:00,152.77,152.77,152.77,152.77,440.0,147.29,147.29,147.29,147.29,440.0
2015-11-20 13:00:00,153.04,153.45,152.59,152.61,2600.0,147.5503,147.9456,147.1165,147.1358,2600.0
2015-11-20 13:30:00,152.59,152.88,152.36,152.36,2000.0,147.1165,147.3961,146.8947,146.8947,2000.0
2015-11-20 14:00:00,152.52,153.25,152.41,153.08,23122.0,147.049,147.7528,146.9429,147.5889,23122.0
2015-11-20 14:30:00,152.86,153.1,152.86,153.05,500.0,147.3768,147.6082,147.3768,147.56,500.0
2015-11-20 15:00:00,153.11,153.11,152.76,152.76,700.0,147.6178,147.6178,147.2804,147.2804,700.0
2015-11-20 15:30:00,152.61,152.67,152.39,152.51,16975.0,147.1358,147.1936,146.9237,147.0394,16975.0
2015-11-23 09:30:00,151.99,153.17,150.69,152.71,4347.0,146.538,147.6757,145.2846,147.2322,4347.0
2015-11-23 10:00:00,152.0,153.29,151.89,153.27,7200.0,146.5476,147.7914,146.4416,147.7721,7200.0
2015-11-23 10:30:00,152.94,153.94,152.86,153.63,5351.0,147.4539,148.4181,147.3768,148.1192,5351.0
2015-11-23 11:00:00,153.94,153.94,153.04,153.04,2850.0,148.4181,148.4181,147.5503,147.5503,2850.0
2015-11-23 11:30:00,152.87,153.37,152.87,153.26,1100.0,147.3864,147.8685,147.3864,147.7625,1100.0
2015-11-23 12:00:00,153.15,153.36,152.93,153.31,8600.0,147.6564,147.8589,147.4443,147.8107,8600.0
2015-11-23 12:30:00,153.27,153.37,153.08,153.37,500.0,147.7721,147.8685,147.5889,147.8685,500.0
2015-11-23 13:00:00,153.81,153.81,153.12,153.19,10687.0,148.2927,148.2927,147.6275,147.695,10687.0
2015-11-23 13:30:00,153.54,153.92,153.24,153.36,7025.0,148.0324,148.3988,147.7432,147.8589,7025.0
2015-11-23 14:00:00,153.39,153.66,153.08,153.08,1000.0,147.8878,148.1481,147.5889,147.5889,1000.0
2015-11-23 14:30:00,153.21,153.63,153.21,153.5,1500.0,147.7142,148.1192,147.7142,147.9938,1500.0
2015-11-23 15:00:00,153.3,153.54,153.24,153.54,2411.0,147.801,148.0324,147.7432,148.0324,2411.0
2015-11-23 15:30:00,153.54,153.7,153.12,153.27,7237.0,148.0324,148.1867,147.6275,147.7721,7237.0
2015-11-24 09:30:00,152.66,152.93,151.92,152.86,2854.0,147.184,147.4443,146.4705,147.3768,2854.0
2015-11-24 10:00:00,152.81,153.19,152.4,152.62,2800.0,147.3286,147.695,146.9333,147.1454,2800.0
2015-11-24 10:30:00,152.53,153.36,152.49,153.36,9900.0,147.0586,147.8589,147.0201,147.8589,9900.0
2015-11-24 11:00:00,153.35,153.46,153.08,153.26,1831.0,147.8492,147.9553,147.5889,147.7625,1831.0
2015-11-24 11:30:00,153.47,154.52,153.39,154.16,4300.0,147.9649,148.9773,147.8878,148.6302,4300.0
2015-11-24 12:00:00,154.14,154.69,153.52,153.74,14721.0,148.6109,149.1412,148.0131,148.2252,14721.0
2015-11-24 12:30:00,153.69,153.74,153.16,153.35,8045.0,148.177,148.2252,147.666,147.8492,8045.0
2015-11-24 13:00:00,153.34,154.11,153.34,154.11,3500.0,147.8396,148.582,147.8396,148.582,3500.0
2015-11-24 13:30:00,154.0,154.0,153.15,153.25,9000.0,148.4759,148.4759,147.6564,147.7528,9000.0
2015-11-24 14:00:00,153.25,153.63,153.16,153.33,1500.0,147.7528,148.1192,147.666,147.8299,1500.0
2015-11-24 14:30:00,153.63,153.67,153.34,153.66,2900.0,148.1192,148.1577,147.8396,148.1481,2900.0
2015-11-24 15:00:00,153.56,153.76,153.37,153.43,3600.0,148.0517,148.2445,147.8685,147.9264,3600.0
2015-11-24 15:30:00,153.64,153.64,152.78,153.07,14536.0,148.1288,148.1288,147.2997,147.5793,14536.0
2015-11-25 09:30:00,153.21,154.44,152.62,152.8,900.0,147.7142,148.9001,147.1454,147.319,900.0
2015-11-25 10:00:00,153.52,154.19,152.9,154.17,2800.0,148.0131,148.6591,147.4154,148.6398,2800.0
2015-11-25 10:30:00,153.81,154.0,153.12,153.12,1600.0,148.2927,148.4759,147.6275,147.6275,1600.0
2015-11-25 11:00:00,153.12,154.74,153.12,153.97,9459.0,147.6275,149.1894,147.6275,148.447,9459.0
2015-11-25 11:30:00,154.2,154.49,153.76,154.43,1900.0,148.6687,148.9483,148.2445,148.8905,1900.0
2015-11-25 12:00:00,154.23,155.0,154.23,155.0,2200.0,148.6977,149.44,148.6977,149.44,2200.0
2015-11-25 12:30:00,154.89,154.89,154.09,154.16,2800.0,149.334,149.334,148.5627,148.6302,2800.0
2015-11-25 13:00:00,154.3,154.3,153.77,153.78,1900.0,148.7651,148.7651,148.2542,148.2638,1900.0
2015-11-25 13:30:00,153.91,154.62,153.73,154.58,14570.0,148.3891,149.0737,148.2156,149.0351,14570.0
2015-11-25 14:00:00,154.96,155.0,154.54,154.54,1100.0,149.4015,149.44,148.9965,148.9965,1100.0
2015-11-25 14:30:00,154.78,154.78,154.27,154.44,3300.0,149.2279,149.2279,148.7362,148.9001,3300.0
2015-11-25 15:00:00,154.44,154.78,154.15,154.36,6989.0,148.9001,149.2279,148.6205,148.823,6989.0
2015-11-25 15:30:00,154.45,154.57,154.19,154.41,11489.0,148.9098,149.0255,148.6591,148.8712,11489.0
2015-11-27 09:30:00,154.73,154.87,153.66,154.76,2676.0,149.1797,149.3147,148.1481,149.2086,2676.0
2015-11-27 10:00:00,154.5,155.98,154.25,155.83,2600.0,148.958,150.3849,148.7169,150.2403,2600.0
2015-11-27 10:30:00,155.89,156.35,155.01,155.01,1500.0,150.2981,150.7416,149.4497,149.4497,1500.0
2015-11-27 11:00:00,155.54,155.68,155.28,155.68,3408.0,149.9607,150.0956,149.71,150.0956,3408.0
2015-11-27 11:30:00,155.54,155.54,155.0,155.26,900.0,149.9607,149.9607,149.44,149.6907,900.0
2015-11-27 12:00:00,155.05,155.11,154.74,154.99,2695.0,149.4882,149.5461,149.1894,149.4304,2695.0
2015-11-27 12:30:00,154.99,155.01,153.79,154.02,6093.0,149.4304,149.4497,148.2734,148.4952,6093.0
2015-11-30 09:30:00,154.74,155.79,154.5,154.5,2372.0,149.1894,150.2017,148.958,148.958,2372.0
2015-11-30 10:00:00,154.6,155.19,154.35,154.47,2872.0,149.0544,149.6232,148.8134,148.929,2872.0
2015-11-30 10:30:00,154.49,154.97,153.8,154.97,3630.0,148.9483,149.4111,148.2831,149.4111,3630.0
2015-11-30 11:00:00,154.84,155.2,154.11,155.2,5805.0,149.2858,149.6329,148.582,149.6329,5805.0
2015-11-30 11:30:00,155.21,155.28,154.97,155.2,2547.0,149.6425,149.71,149.4111,149.6329,2547.0
2015-11-30 12:00:00,155.18,155.59,154.94,155.04,3900.0,149.6136,150.0089,149.3822,149.4786,3900.0
2015-11-30 12:30:00,155.12,155.12,154.71,154.72,1056.0,149.5557,149.5557,149.1604,149.1701,1056.0
2015-11-30 13:00:00,154.69,155.64,154.2,155.62,6680.0,149.1412,150.0571,148.6687,150.0378,6680.0
2015-11-30 13:30:00,155.62,156.72,155.62,156.44,4253.0,150.0378,151.0983,150.0378,150.8284,4253.0
2015-11-30 14:00:00,156.47,156.47,154.64,154.64,7672.0,150.8573,150.8573,149.0929,149.0929,7672.0
2015-11-30 14:30:00,154.64,154.75,154.18,154.3,8306.0,149.0929,149.199,148.6494,148.7651,8306.0
2015-11-30 15:00:00,154.29,155.02,154.27,154.99,6397.0,148.7555,149.4593,148.7362,149.4304,6397.0
2015-11-30 15:30:00,154.79,155.11,154.37,154.42,23152.0,149.2376,149.5461,148.8326,148.8808,23152.0
2015-12-01 09:30:00,155.31,156.74,155.31,156.74,877.0,149.7389,151.1176,149.7389,151.1176,877.0
2015-12-01 10:00:00,155.96,156.41,155.03,156.41,4929.0,150.3656,150.7995,149.469,150.7995,4929.0
2015-12-01 10:30:00,155.84,156.67,155.6,156.42,3224.0,150.2499,151.0501,150.0185,150.8091,3224.0
2015-12-01 11:00:00,156.06,156.83,155.99,156.65,5818.0,150.462,151.2044,150.3945,151.0308,5818.0
2015-12-01 11:30:00,156.76,157.77,156.55,157.77,6594.0,151.1369,152.1107,150.9344,152.1107,6594.0
2015-12-01 12:00:00,157.61,158.33,157.61,158.33,2583.0,151.9564,152.6506,151.9564,152.6506,2583.0
2015-12-01 12:30:00,158.27,158.5,157.78,158.38,5665.0,152.5927,152.8145,152.1203,152.6988,5665.0
2015-12-01 13:00:00,158.29,158.65,157.62,157.62,6790.0,152.612,152.9591,151.9661,151.9661,6790.0
2015-12-01 13:30:00,157.78,158.5,157.78,158.45,4038.0,152.1203,152.8145,152.1203,152.7663,4038.0
2015-12-01 14:00:00,158.72,158.77,158.42,158.49,5567.0,153.0266,153.0748,152.7374,152.8048,5567.0
2015-12-01 14:30:00,158.53,158.71,158.34,158.56,3018.0,152.8434,153.017,152.6602,152.8723,3018.0
2015-12-01 15:00:00,158.52,158.66,158.39,158.56,6967.0,152.8338,152.9687,152.7084,152.8723,6967.0
2015-12-01 15:30:00,158.54,158.86,158.01,158.74,20296.0,152.8531,153.1616,152.3421,153.0459,20296.0
2015-12-02 09:30:00,158.13,159.77,157.98,158.38,7399.0,152.4578,154.0389,152.3131,152.6988,7399.0
2015-12-02 10:00:00,158.5,158.5,157.5,158.0,8215.0,152.8145,152.8145,151.8504,152.3324,8215.0
2015-12-02 10:30:00,158.28,158.93,157.94,158.93,4017.0,152.6024,153.2291,152.2746,153.2291,4017.0
2015-12-02 11:00:00,158.7,159.0,158.19,158.91,3168.0,153.0073,153.2966,152.5156,153.2098,3168.0
2015-12-02 11:30:00,158.88,158.88,158.1,158.49,5565.0,153.1809,153.1809,152.4288,152.8048,5565.0
2015-12-02 12:00:00,158.67,159.12,158.45,158.79,3688.0,152.9784,153.4122,152.7663,153.0941,3688.0
2015-12-02 12:30:00,159.0,159.59,157.96,158.22,4747.0,153.2966,153.8654,152.2939,152.5445,4747.0
2015-12-02 13:00:00,158.22,159.16,158.22,159.16,2000.0,152.5445,153.4508,152.5445,153.4508,2000.0
2015-12-02 13:30:00,159.06,159.14,158.46,159.14,2450.0,153.3544,153.4315,152.7759,153.4315,2450.0
2015-12-02 14:00:00,159.11,159.11,158.0,158.21,10765.0,153.4026,153.4026,152.3324,152.5349,10765.0
2015-12-02 14:30:00,158.25,158.75,158.2,158.22,5800.0,152.5735,153.0555,152.5252,152.5445,5800.0
2015-12-02 15:00:00,158.03,158.71,158.03,158.58,4167.0,152.3613,153.017,152.3613,152.8916,4167.0
2015-12-02 15:30:00,158.4,158.54,158.05,158.36,15452.0,152.7181,152.8531,152.3806,152.6795,15452.0
2015-12-03 09:30:00,158.57,158.57,156.77,157.55,9785.0,152.882,152.882,151.1465,151.8986,9785.0
2015-12-03 10:00:00,157.94,158.39,157.3,158.06,12803.0,152.2746,152.7084,151.6575,152.3903,12803.0
2015-12-03 10:30:00,158.4,158.72,158.05,158.72,1500.0,152.7181,153.0266,152.3806,153.0266,1500.0
2015-12-03 11:00:00,158.65,158.97,158.25,158.25,3701.0,152.9591,153.2676,152.5735,152.5735,3701.0
2015-12-03 11:30:00,158.01,158.43,158.0,158.05,5300.0,152.3421,152.747,152.3324,152.3806,5300.0
2015-12-03 12:00:00,158.0,158.05,156.91,157.76,14233.0,152.3324,152.3806,151.2815,152.101,14233.0
2015-12-03 12:30:00,157.76,157.79,157.35,157.59,3721.0,152.101,152.13,151.7057,151.9371,3721.0
2015-12-03 13:00:00,157.34,157.56,157.08,157.27,2702.0,151.6961,151.9082,151.4454,151.6286,2702.0
2015-12-03 13:30:00,157.25,157.39,156.99,156.99,5752.0,151.6093,151.7443,151.3587,151.3587,5752.0
2015-12-03 14:00:00,156.38,156.38,155.13,155.13,3187.0,150.7705,150.7705,149.5654,149.5654,3187.0
2015-12-03 14:30:00,154.95,155.53,154.14,155.53,5573.0,149.3918,149.951,148.6109,149.951,5573.0
2015-12-03 15:00:00,156.43,156.43,155.11,156.0,2800.0,150.8187,150.8187,149.5461,150.4042,2800.0
2015-12-03 15:30:00,155.73,156.23,155.25,155.95,11847.0,150.1438,150.6259,149.6811,150.356,11847.0
2015-12-04 09:30:00,156.05,158.99,156.05,158.45,7349.0,150.4524,153.2869,150.4524,152.7663,7349.0
2015-12-04 10:00:00,158.24,158.65,157.21,157.22,11972.0,152.5638,152.9591,151.5708,151.5804,11972.0
2015-12-04 10:30:00,157.25,157.84,156.8,157.06,4401.0,151.6093,152.1782,151.1755,151.4261,4401.0
2015-12-04 11:00:00,157.08,157.08,156.03,156.87,3600.0,151.4454,151.4454,150.4331,151.243,3600.0
2015-12-04 11:30:00,156.43,156.43,156.0,156.0,2300.0,150.8187,150.8187,150.4042,150.4042,2300.0
2015-12-04 12:00:00,156.15,156.43,156.11,156.11,2400.0,150.5488,150.8187,150.5102,150.5102,2400.0
2015-12-04 12:30:00,156.03,157.0,156.03,156.78,3686.0,150.4331,151.3683,150.4331,151.1562,3686.0
2015-12-04 13:00:00,156.65,157.73,156.65,157.45,1997.0,151.0308,152.0721,151.0308,151.8022,1997.0
2015-12-04 13:30:00,157.59,158.02,157.5,158.02,5196.0,151.9371,152.3517,151.8504,152.3517,5196.0
2015-12-04 14:00:00,157.52,157.7,157.5,157.51,1798.0,151.8696,152.0432,151.8504,151.86,1798.0
2015-12-04 14:30:00,157.62,157.71,157.05,157.71,8400.0,151.9661,152.0528,151.4165,152.0528,8400.0
2015-12-04 15:00:00,157.62,157.93,157.46,157.5,3200.0,151.9661,152.2649,151.8118,151.8504,3200.0
2015-12-04 15:30:00,157.51,157.88,157.5,157.88,13910.0,151.86,152.2167,151.8504,152.2167,13910.0
2015-12-07 09:30:00,157.78,158.13,157.3,157.64,4299.0,152.1203,152.4578,151.6575,151.9853,4299.0
2015-12-07 10:00:00,157.57,158.01,157.56,157.7,1387.0,151.9178,152.3421,151.9082,152.0432,1387.0
2015-12-07 10:30:00,157.61,158.04,157.44,157.44,1500.0,151.9564,152.371,151.7925,151.7925,1500.0
2015-12-07 11:00:00,157.43,157.45,157.02,157.37,2100.0,151.7829,151.8022,151.3876,151.725,2100.0
2015-12-07 11:30:00,157.37,157.92,157.37,157.92,900.0,151.725,152.2553,151.725,152.2553,900.0
2015-12-07 12:00:00,157.71,157.81,157.5,157.66,1985.0,152.0528,152.1492,151.8504,152.0046,1985.0
2015-12-07 12:30:00,157.65,158.04,157.51,157.86,17379.0,151.995,152.371,151.86,152.1974,17379.0
2015-12-07 13:00:00,158.1,158.1,157.76,157.76,400.0,152.4288,152.4288,152.101,152.101,400.0
2015-12-07 13:30:00,157.99,157.99,157.2,157.43,4916.0,152.3228,152.3228,151.5611,151.7829,4916.0
2015-12-07 14:00:00,157.04,157.69,157.04,157.65,3300.0,151.4069,152.0335,151.4069,151.995,3300.0
2015-12-07 14:30:00,157.51,157.51,157.26,157.5,3614.0,151.86,151.86,151.619,151.8504,3614.0
2015-12-07 15:00:00,157.5,157.63,157.13,157.43,8578.0,151.8504,151.9757,151.4936,151.7829,8578.0
2015-12-07 15:30:00,157.46,157.74,157.37,157.65,12854.0,151.8118,152.0817,151.725,151.995,12854.0
2015-12-08 09:30:00,156.61,157.93,156.39,157.46,15345.0,150.9923,152.2649,150.7802,151.8118,15345.0
2015-12-08 10:00:00,157.32,157.45,156.7,157.03,14177.0,151.6768,151.8022,151.0791,151.3972,14177.0
2015-12-08 10:30:00,157.16,158.01,156.98,158.0,5110.0,151.5226,152.3421,151.349,152.3324,5110.0
2015-12-08 11:00:00,158.17,158.41,157.0,157.09,26639.0,152.4963,152.7277,151.3683,151.4551,26639.0
2015-12-08 11:30:00,157.0,157.47,156.96,157.47,2400.0,151.3683,151.8214,151.3297,151.8214,2400.0
2015-12-08 12:00:00,157.77,158.57,157.42,158.48,3774.0,152.1107,152.882,151.7732,152.7952,3774.0
2015-12-08 12:30:00,158.43,158.53,157.97,158.43,3617.0,152.747,152.8434,152.3035,152.747,3617.0
2015-12-08 13:00:00,158.44,158.44,157.62,157.85,2150.0,152.7566,152.7566,151.9661,152.1878,2150.0
2015-12-08 13:30:00,157.86,157.89,157.71,157.71,700.0,152.1974,152.2264,152.0528,152.0528,700.0
2015-12-08 14:00:00,158.11,158.11,157.79,157.79,1800.0,152.4385,152.4385,152.13,152.13,1800.0
2015-12-08 14:30:00,157.77,157.78,157.5,157.5,13271.0,152.1107,152.1203,151.8504,151.8504,13271.0
2015-12-08 15:00:00,157.5,157.74,157.32,157.32,5483.0,151.8504,152.0817,151.6768,151.6768,5483.0
2015-12-08 15:30:00,157.37,157.61,157.08,157.4,37066.0,151.725,151.9564,151.4454,151.7539,37066.0
2015-12-09 09:30:00,156.89,158.24,156.08,157.92,12906.0,151.2622,152.5638,150.4813,152.2553,12906.0
2015-12-09 10:00:00,157.55,157.55,156.16,156.17,3975.0,151.8986,151.8986,150.5584,150.5681,3975.0
2015-12-09 10:30:00,156.5,157.07,155.95,155.95,3800.0,150.8862,151.4358,150.356,150.356,3800.0
2015-12-09 11:00:00,155.96,156.29,155.92,156.29,6537.0,150.3656,150.6838,150.327,150.6838,6537.0
2015-12-09 11:30:00,155.98,155.98,154.21,154.36,8814.0,150.3849,150.3849,148.6784,148.823,8814.0
2015-12-09 12:00:00,154.41,154.52,153.26,153.26,5019.0,148.8712,148.9773,147.7625,147.7625,5019.0
2015-12-09 12:30:00,152.85,153.64,152.01,152.69,6700.0,147.3672,148.1288,146.5573,147.2129,6700.0
2015-12-09 13:00:00,152.9,154.14,152.72,153.86,19630.0,147.4154,148.6109,147.2418,148.3409,19630.0
2015-12-09 13:30:00,153.81,154.28,153.59,154.28,5719.0,148.2927,148.7459,148.0806,148.7459,5719.0
2015-12-09 14:00:00,153.99,154.63,153.77,154.28,18843.0,148.4663,149.0833,148.2542,148.7459,18843.0
2015-12-09 14:30:00,154.26,154.83,154.16,154.39,9568.0,148.7266,149.2761,148.6302,148.8519,9568.0
2015-12-09 15:00:00,154.25,154.83,154.06,154.44,12350.0,148.7169,149.2761,148.5338,148.9001,12350.0
2015-12-09 15:30:00,154.44,155.1,154.22,154.97,39351.0,148.9001,149.5364,148.688,149.4111,39351.0
2015-12-10 09:30:00,154.96,154.96,153.28,153.59,2261.0,149.4015,149.4015,147.7817,148.0806,2261.0
2015-12-10 10:00:00,153.95,153.95,153.34,153.93,2929.0,148.4277,148.4277,147.8396,148.4084,2929.0
2015-12-10 10:30:00,154.12,154.95,153.98,154.87,7200.0,148.5916,149.3918,148.4566,149.3147,7200.0
2015-12-10 11:00:00,154.89,155.84,154.71,155.41,4100.0,149.334,150.2499,149.1604,149.8353,4100.0
2015-12-10 11:30:00,155.3,155.3,154.7,154.7,1500.0,149.7293,149.7293,149.1508,149.1508,1500.0
2015-12-10 12:00:00,154.61,154.61,153.91,154.48,2300.0,149.064,149.064,148.3891,148.9387,2300.0
2015-12-10 12:30:00,154.92,155.98,154.9,155.28,4017.0,149.3629,150.3849,149.3436,149.71,4017.0
2015-12-10 13:00:00,155.47,155.83,154.95,155.57,33003.0,149.8932,150.2403,149.3918,149.9896,33003.0
2015-12-10 13:30:00,155.54,156.02,154.86,154.91,24874.0,149.9607,150.4234,149.3051,149.3533,24874.0
2015-12-10 14:00:00,154.88,155.31,154.83,155.12,2510.0,149.3243,149.7389,149.2761,149.5557,2510.0
2015-12-10 14:30:00,155.28,155.34,154.76,154.76,2000.0,149.71,149.7678,149.2086,149.2086,2000.0
2015-12-10 15:00:00,154.76,154.76,153.5,153.5,2394.0,149.2086,149.2086,147.9938,147.9938,2394.0
2015-12-10 15:30:00,153.97,154.3,153.36,154.08,17208.0,148.447,148.7651,147.8589,148.553,17208.0
2015-12-11 09:30:00,151.72,152.86,151.55,151.8,6529.0,146.2777,147.3768,146.1138,146.3548,6529.0
2015-12-11 10:00:00,152.15,152.45,151.74,152.44,8000.0,146.6923,146.9815,146.297,146.9719,8000.0
2015-12-11 10:30:00,152.3,152.88,152.1,152.55,10777.0,146.8369,147.3961,146.6441,147.0779,10777.0
2015-12-11 11:00:00,152.61,152.9,152.4,152.53,11844.0,147.1358,147.4154,146.9333,147.0586,11844.0
2015-12-11 11:30:00,152.58,154.06,152.44,154.06,10426.0,147.1068,148.5338,146.9719,148.5338,10426.0
2015-12-11 12:00:00,153.68,153.68,151.65,151.71,5141.0,148.1674,148.1674,146.2102,146.268,5141.0
2015-12-11 12:30:00,151.34,151.7,151.16,151.33,2170.0,145.9113,146.2584,145.7378,145.9017,2170.0
2015-12-11 13:00:00,151.15,151.9,151.15,151.47,3080.0,145.7281,146.4512,145.7281,146.0367,3080.0
2015-12-11 13:30:00,151.62,151.62,151.01,151.16,5329.0,146.1813,146.1813,145.5932,145.7378,5329.0
2015-12-11 14:00:00,151.24,151.73,151.24,151.61,4302.0,145.8149,146.2873,145.8149,146.1716,4302.0
2015-12-11 14:30:00,151.59,151.65,150.65,150.65,9389.0,146.1524,146.2102,145.2461,145.2461,9389.0
2015-12-11 15:00:00,150.8,150.91,149.82,150.46,5520.0,145.3907,145.4967,144.4458,145.0629,5520.0
2015-12-11 15:30:00,150.42,151.03,150.07,150.89,19809.0,145.0243,145.6124,144.6869,145.4775,19809.0
2015-12-14 09:30:00,150.72,151.84,150.01,151.09,4806.0,145.3136,146.3934,144.629,145.6703,4806.0
2015-12-14 10:00:00,150.89,151.44,150.44,150.44,2060.0,145.4775,146.0077,145.0436,145.0436,2060.0
2015-12-14 10:30:00,150.25,150.5,149.3,149.5,3700.0,144.8604,145.1015,143.9445,144.1373,3700.0
2015-12-14 11:00:00,149.38,149.43,148.75,149.02,1600.0,144.0216,144.0698,143.4142,143.6745,1600.0
2015-12-14 11:30:00,148.84,149.01,147.89,148.38,4400.0,143.501,143.6649,142.5851,143.0575,4400.0
2015-12-14 12:00:00,149.01,149.29,148.55,148.85,5366.0,143.6649,143.9349,143.2214,143.5106,5366.0
2015-12-14 12:30:00,149.02,149.46,148.74,149.3,14915.0,143.6745,144.0988,143.4046,143.9445,14915.0
2015-12-14 13:00:00,149.31,149.45,148.74,149.06,1800.0,143.9541,144.0891,143.4046,143.7131,1800.0
2015-12-14 13:30:00,148.99,149.08,148.36,148.36,1350.0,143.6456,143.7324,143.0382,143.0382,1350.0
2015-12-14 14:00:00,148.36,148.53,147.74,148.29,5262.0,143.0382,143.2021,142.4405,142.9707,5262.0
2015-12-14 14:30:00,148.27,148.89,148.22,148.81,3100.0,142.9514,143.5492,142.9032,143.4721,3100.0
2015-12-14 15:00:00,148.78,148.94,148.49,148.94,2564.0,143.4432,143.5974,143.1636,143.5974,2564.0
2015-12-14 15:30:00,148.93,149.53,148.73,149.45,16243.0,143.5878,144.1662,143.3949,144.0891,16243.0
2015-12-15 09:30:00,150.85,152.12,150.54,152.12,3340.0,145.4389,146.6633,145.14,146.6633,3340.0
2015-12-15 10:00:00,152.12,152.84,152.12,152.44,4728.0,146.6633,147.3575,146.6633,146.9719,4728.0
2015-12-15 10:30:00,152.19,152.51,151.95,152.21,4600.0,146.7308,147.0394,146.4994,146.7501,4600.0
2015-12-15 11:00:00,152.37,152.67,151.92,152.06,24058.0,146.9044,147.1936,146.4705,146.6055,24058.0
2015-12-15 11:30:00,152.3,152.3,151.67,152.02,3773.0,146.8369,146.8369,146.2295,146.5669,3773.0
2015-12-15 12:00:00,152.2,152.37,152.0,152.26,2000.0,146.7405,146.9044,146.5476,146.7983,2000.0
2015-12-15 12:30:00,152.36,152.54,152.36,152.5,700.0,146.8947,147.0683,146.8947,147.0297,700.0
2015-12-15 13:00:00,152.4,152.5,152.01,152.5,1062.0,146.9333,147.0297,146.5573,147.0297,1062.0
2015-12-15 13:30:00,152.33,153.46,152.26,152.84,2900.0,146.8658,147.9553,146.7983,147.3575,2900.0
2015-12-15 14:00:00,152.78,153.9,152.54,153.32,1900.0,147.2997,148.3795,147.0683,147.8203,1900.0
2015-12-15 14:30:00,153.24,153.24,152.62,152.84,4902.0,147.7432,147.7432,147.1454,147.3575,4902.0
2015-12-15 15:00:00,152.94,153.07,152.69,152.69,2700.0,147.4539,147.5793,147.2129,147.2129,2700.0
2015-12-15 15:30:00,152.72,152.84,152.24,152.75,12361.0,147.2418,147.3575,146.779,147.2707,12361.0
2015-12-16 09:30:00,153.74,154.16,153.22,153.52,1410.0,148.2252,148.6302,147.7239,148.0131,1410.0
2015-12-16 10:00:00,153.85,154.29,153.6,153.6,3100.0,148.3313,148.7555,148.0903,148.0903,3100.0
2015-12-16 10:30:00,153.52,153.69,152.0,152.03,7240.0,148.0131,148.177,146.5476,146.5766,7240.0
2015-12-16 11:00:00,152.05,152.42,151.37,151.96,18553.0,146.5959,146.9526,145.9402,146.5091,18553.0
2015-12-16 11:30:00,151.96,152.27,151.46,151.84,4900.0,146.5091,146.808,146.027,146.3934,4900.0
2015-12-16 12:00:00,151.84,152.03,151.75,151.88,4100.0,146.3934,146.5766,146.3066,146.432,4100.0
2015-12-16 12:30:00,151.72,152.0,151.22,151.31,5343.0,146.2777,146.5476,145.7956,145.8824,5343.0
2015-12-16 13:00:00,151.08,151.2,149.78,149.78,8171.0,145.6606,145.7763,144.4073,144.4073,8171.0
2015-12-16 13:30:00,150.42,150.95,149.84,150.7,3900.0,145.0243,145.5353,144.4651,145.2943,3900.0
2015-12-16 14:00:00,150.7,151.95,149.51,149.64,12272.0,145.2943,146.4994,144.147,144.2723,12272.0
2015-12-16 14:30:00,149.64,149.83,148.74,149.5,15126.0,144.2723,144.4555,143.4046,144.1373,15126.0
2015-12-16 15:00:00,149.55,149.59,148.71,149.31,22754.0,144.1855,144.2241,143.3757,143.9541,22754.0
2015-12-16 15:30:00,149.39,150.3,149.38,149.95,22307.0,144.0313,144.9086,144.0216,144.5712,22307.0
2015-12-17 09:30:00,150.48,151.97,150.0,151.92,6440.0,145.0822,146.5187,144.6194,146.4705,6440.0
2015-12-17 10:00:00,152.04,152.97,152.0,152.0,4360.0,146.5862,147.4829,146.5476,146.5476,4360.0
2015-12-17 10:30:00,152.02,152.13,151.85,151.85,7128.0,146.5669,146.673,146.403,146.403,7128.0
2015-12-17 11:00:00,152.0,152.16,151.59,151.59,5735.0,146.5476,146.7019,146.1524,146.1524,5735.0
2015-12-17 11:30:00,151.45,152.56,151.24,152.35,7007.0,146.0174,147.0876,145.8149,146.8851,7007.0
2015-12-17 12:00:00,152.32,152.32,151.33,151.61,11035.0,146.8562,146.8562,145.9017,146.1716,11035.0
2015-12-17 12:30:00,151.43,151.52,150.85,150.92,3448.0,145.9981,146.0849,145.4389,145.5064,3448.0
2015-12-17 13:00:00,150.68,151.82,150.68,151.61,6276.0,145.275,146.3741,145.275,146.1716,6276.0
2015-12-17 13:30:00,151.8,151.96,151.52,151.64,4667.0,146.3548,146.5091,146.0849,146.2006,4667.0
2015-12-17 14:00:00,151.61,151.76,150.88,151.02,5473.0,146.1716,146.3163,145.4678,145.6028,5473.0
2015-12-17 14:30:00,151.34,151.34,150.76,150.79,7037.0,145.9113,145.9113,145.3521,145.3811,7037.0
2015-12-17 15:00:00,150.81,151.15,150.15,150.76,17020.0,145.4003,145.7281,144.764,145.3521,17020.0
2015-12-17 15:30:00,150.76,150.88,149.99,150.1,25278.0,145.3521,145.4678,144.6097,144.7158,25278.0
2015-12-18 09:30:00,149.24,149.93,148.74,149.19,36736.0,143.8867,144.5519,143.4046,143.8384,36736.0
2015-12-18 10:00:00,149.74,150.32,149.42,150.28,8000.0,144.3687,144.9279,144.0602,144.8893,8000.0
2015-12-18 10:30:00,150.28,150.34,149.98,150.32,4100.0,144.8893,144.9472,144.6001,144.9279,4100.0
2015-12-18 11:00:00,150.78,151.06,149.78,150.44,36157.0,145.3714,145.6414,144.4073,145.0436,36157.0
2015-12-18 11:30:00,150.48,150.58,149.85,150.29,7047.0,145.0822,145.1786,144.4748,144.899,7047.0
2015-12-18 12:00:00,150.23,150.23,149.53,149.62,4544.0,144.8411,144.8411,144.1662,144.253,4544.0
2015-12-18 12:30:00,149.6,149.63,149.33,149.44,4400.0,144.2337,144.2627,143.9734,144.0795,4400.0
2015-12-18 13:00:00,149.44,149.76,149.29,149.7,4100.0,144.0795,144.388,143.9349,144.3302,4100.0
2015-12-18 13:30:00,149.7,150.1,149.53,150.1,2400.0,144.3302,144.7158,144.1662,144.7158,2400.0
2015-12-18 14:00:00,150.17,150.18,149.65,149.76,3700.0,144.7833,144.7929,144.2819,144.388,3700.0
2015-12-18 14:30:00,149.76,149.76,148.82,148.82,5026.0,144.388,144.388,143.4817,143.4817,5026.0
2015-12-18 15:00:00,148.98,149.43,148.57,149.08,5920.0,143.636,144.0698,143.2407,143.7324,5920.0
2015-12-18 15:30:00,149.03,149.58,148.41,148.49,15579.0,143.6842,144.2145,143.0864,143.1636,15579.0
2015-12-21 09:30:00,149.58,150.07,148.62,149.64,3318.0,144.2145,144.6869,143.2889,144.2723,3318.0
2015-12-21 10:00:00,149.61,150.46,149.07,149.76,18835.0,144.2434,145.0629,143.7227,144.388,18835.0
2015-12-21 10:30:00,149.72,150.1,149.47,149.58,12709.0,144.3494,144.7158,144.1084,144.2145,12709.0
2015-12-21 11:00:00,149.56,149.57,148.63,149.39,6575.0,144.1952,144.2048,143.2985,144.0313,6575.0
2015-12-21 11:30:00,148.98,149.35,148.3,149.32,3115.0,143.636,143.9927,142.9804,143.9638,3115.0
2015-12-21 12:00:00,149.67,150.0,148.86,148.92,2900.0,144.3012,144.6194,143.5203,143.5781,2900.0
2015-12-21 12:30:00,148.99,150.05,148.68,149.99,21575.0,143.6456,144.6676,143.3467,144.6097,21575.0
2015-12-21 13:00:00,149.75,150.26,149.72,149.93,11046.0,144.3784,144.8701,144.3494,144.5519,11046.0
2015-12-21 13:30:00,149.86,150.27,149.56,149.56,1875.0,144.4844,144.8797,144.1952,144.1952,1875.0
2015-12-21 14:00:00,150.24,150.24,149.54,149.54,2544.0,144.8508,144.8508,144.1759,144.1759,2544.0
2015-12-21 14:30:00,149.54,149.54,148.88,149.03,3900.0,144.1759,144.1759,143.5396,143.6842,3900.0
2015-12-21 15:00:00,149.38,149.78,149.01,149.19,2800.0,144.0216,144.4073,143.6649,143.8384,2800.0
2015-12-21 15:30:00,149.17,149.91,148.94,149.48,17703.0,143.8192,144.5326,143.5974,144.118,17703.0
2015-12-22 09:30:00,150.03,150.03,149.02,149.56,1567.0,144.6483,144.6483,143.6745,144.1952,1567.0
2015-12-22 10:00:00,148.13,149.22,148.13,148.94,2100.0,142.8165,143.8674,142.8165,143.5974,2100.0
2015-12-22 10:30:00,148.91,149.1,148.53,148.68,6900.0,143.5685,143.7517,143.2021,143.3467,6900.0
2015-12-22 11:00:00,148.74,148.76,148.25,148.41,15091.0,143.4046,143.4239,142.9322,143.0864,15091.0
2015-12-22 11:30:00,148.39,148.52,148.15,148.24,600.0,143.0671,143.1925,142.8357,142.9225,600.0
2015-12-22 12:00:00,148.66,148.66,148.18,148.47,629.0,143.3275,143.3275,142.8647,143.1443,629.0
2015-12-22 12:30:00,148.39,148.9,148.18,148.18,2529.0,143.0671,143.5588,142.8647,142.8647,2529.0
2015-12-22 13:00:00,148.59,148.84,148.43,148.56,2637.0,143.26,143.501,143.1057,143.231,2637.0
2015-12-22 13:30:00,148.56,149.44,148.45,149.29,1500.0,143.231,144.0795,143.125,143.9349,1500.0
2015-12-22 14:00:00,149.1,149.97,149.03,149.8,2781.0,143.7517,144.5905,143.6842,144.4266,2781.0
2015-12-22 14:30:00,150.03,150.91,149.7,150.88,33634.0,144.6483,145.4967,144.3302,145.4678,33634.0
2015-12-22 15:00:00,150.88,151.2,150.51,150.78,8005.0,145.4678,145.7763,145.1111,145.3714,8005.0
2015-12-22 15:30:00,150.96,151.01,150.07,150.74,12029.0,145.545,145.5932,144.6869,145.3328,12029.0
2015-12-23 09:30:00,151.0,152.02,150.41,151.61,1761.0,145.5835,146.5669,145.0147,146.1716,1761.0
2015-12-23 10:00:00,151.2,152.01,151.2,151.87,10890.0,145.7763,146.5573,145.7763,146.4223,10890.0
2015-12-23 10:30:00,151.59,152.09,151.54,152.09,1751.0,146.1524,146.6344,146.1041,146.6344,1751.0
2015-12-23 11:00:00,152.32,152.63,152.32,152.62,1100.0,146.8562,147.155,146.8562,147.1454,1100.0
2015-12-23 11:30:00,152.58,152.58,152.29,152.37,1600.0,147.1068,147.1068,146.8272,146.9044,1600.0
2015-12-23 12:00:00,152.5,152.5,151.98,151.98,3200.0,147.0297,147.0297,146.5284,146.5284,3200.0
2015-12-23 12:30:00,151.69,152.42,151.58,151.94,12200.0,146.2488,146.9526,146.1427,146.4898,12200.0
2015-12-23 13:00:00,151.9,151.91,151.82,151.83,1550.0,146.4512,146.4609,146.3741,146.3837,1550.0
2015-12-23 13:30:00,151.84,152.34,151.77,152.06,2529.0,146.3934,146.8755,146.3259,146.6055,2529.0
2015-12-23 14:00:00,152.28,152.52,152.01,152.01,7742.0,146.8176,147.049,146.5573,146.5573,7742.0
2015-12-23 14:30:00,152.02,152.34,151.98,152.11,3200.0,146.5669,146.8755,146.5284,146.6537,3200.0
2015-12-23 15:00:00,151.97,152.0,151.32,151.39,2000.0,146.5187,146.5476,145.892,145.9595,2000.0
2015-12-23 15:30:00,151.15,151.6,150.93,151.36,7710.0,145.7281,146.162,145.516,145.9306,7710.0
2015-12-24 09:30:00,151.79,152.38,150.76,152.01,8067.0,146.3452,146.914,145.3521,146.5573,8067.0
2015-12-24 10:00:00,151.75,152.09,151.75,152.09,1521.0,146.3066,146.6344,146.3066,146.6344,1521.0
2015-12-24 10:30:00,152.09,152.2,151.39,151.74,2572.0,146.6344,146.7405,145.9595,146.297,2572.0
2015-12-24 11:00:00,151.72,151.72,151.11,151.55,1800.0,146.2777,146.2777,145.6896,146.1138,1800.0
2015-12-24 11:30:00,151.76,151.93,151.42,151.93,1300.0,146.3163,146.4802,145.9885,146.4802,1300.0
2015-12-24 12:00:00,151.93,152.38,151.89,152.38,2100.0,146.4802,146.914,146.4416,146.914,2100.0
2015-12-24 12:30:00,153.0,153.04,151.28,151.28,5478.0,147.5118,147.5503,145.8535,145.8535,5478.0
2015-12-28 09:30:00,151.36,151.36,151.36,151.36,813.0,145.9306,145.9306,145.9306,145.9306,813.0
2015-12-28 10:00:00,151.08,151.08,150.25,150.25,729.0,145.6606,145.6606,144.8604,144.8604,729.0
2015-12-28 10:30:00,150.96,150.96,149.63,150.1,3499.0,145.545,145.545,144.2627,144.7158,3499.0
2015-12-28 11:00:00,150.21,151.89,150.21,151.67,4350.0,144.8219,146.4416,144.8219,146.2295,4350.0
2015-12-28 11:30:00,152.01,152.34,151.86,151.86,1800.0,146.5573,146.8755,146.4127,146.4127,1800.0
2015-12-28 12:00:00,151.78,151.78,151.05,151.28,1900.0,146.3355,146.3355,145.6317,145.8535,1900.0
2015-12-28 12:30:00,151.34,151.84,151.33,151.58,800.0,145.9113,146.3934,145.9017,146.1427,800.0
2015-12-28 13:00:00,151.55,151.69,151.11,151.46,2300.0,146.1138,146.2488,145.6896,146.027,2300.0
2015-12-28 13:30:00,151.65,151.65,150.44,151.58,800.0,146.2102,146.2102,145.0436,146.1427,800.0
2015-12-28 14:00:00,151.59,152.18,151.59,152.18,3300.0,146.1524,146.7212,146.1524,146.7212,3300.0
2015-12-28 14:30:00,152.18,152.18,151.69,151.91,1772.0,146.7212,146.7212,146.2488,146.4609,1772.0
2015-12-28 15:00:00,151.76,152.03,151.44,151.77,1095.0,146.3163,146.5766,146.0077,146.3259,1095.0
2015-12-28 15:30:00,151.68,152.45,151.68,152.3,9751.0,146.2391,146.9815,146.2391,146.8369,9751.0
2015-12-29 09:30:00,153.14,154.27,153.14,153.7,1065.0,147.6468,148.7362,147.6468,148.1867,1065.0
2015-12-29 10:00:00,153.86,154.79,153.86,154.79,700.0,148.3409,149.2376,148.3409,149.2376,700.0
2015-12-29 10:30:00,154.92,155.0,153.99,153.99,1900.0,149.3629,149.44,148.4663,148.4663,1900.0
2015-12-29 11:00:00,154.65,154.65,154.25,154.54,410.0,149.1026,149.1026,148.7169,148.9965,410.0
2015-12-29 11:30:00,154.53,154.53,153.68,153.68,1100.0,148.9869,148.9869,148.1674,148.1674,1100.0
2015-12-29 12:00:00,153.74,153.93,153.59,153.93,700.0,148.2252,148.4084,148.0806,148.4084,700.0
2015-12-29 12:30:00,153.99,153.99,153.62,153.75,1800.0,148.4663,148.4663,148.1095,148.2349,1800.0
2015-12-29 13:00:00,153.86,153.88,153.24,153.51,10193.0,148.3409,148.3602,147.7432,148.0035,10193.0
2015-12-29 13:30:00,153.6,154.15,153.6,154.15,2882.0,148.0903,148.6205,148.0903,148.6205,2882.0
2015-12-29 14:00:00,154.53,154.95,154.52,154.61,1450.0,148.9869,149.3918,148.9773,149.064,1450.0
2015-12-29 14:30:00,154.39,154.9,154.39,154.74,1425.0,148.8519,149.3436,148.8519,149.1894,1425.0
2015-12-29 15:00:00,154.85,155.53,154.75,155.53,3741.0,149.2954,149.951,149.199,149.951,3741.0
2015-12-29 15:30:00,155.32,155.52,154.65,154.87,9493.0,149.7486,149.9414,149.1026,149.3147,9493.0
2015-12-30 09:30:00,154.96,154.96,151.99,151.99,6671.0,149.4015,149.4015,146.538,146.538,6671.0
2015-12-30 10:00:00,151.99,152.91,151.1,151.21,6216.0,146.538,147.425,145.6799,145.786,6216.0
2015-12-30 10:30:00,151.21,151.7,151.1,151.48,6450.0,145.786,146.2584,145.6799,146.0463,6450.0
2015-12-30 11:00:00,151.39,152.2,151.24,151.65,6900.0,145.9595,146.7405,145.8149,146.2102,6900.0
2015-12-30 11:30:00,151.39,151.67,151.07,151.15,4500.0,145.9595,146.2295,145.651,145.7281,4500.0
2015-12-30 12:00:00,151.15,151.74,151.03,151.05,6200.0,145.7281,146.297,145.6124,145.6317,6200.0
2015-12-30 12:30:00,151.03,151.32,151.03,151.14,5290.0,145.6124,145.892,145.6124,145.7185,5290.0
2015-12-30 13:00:00,151.2,151.51,151.07,151.3,3709.0,145.7763,146.0752,145.651,145.8728,3709.0
2015-12-30 13:30:00,151.14,151.27,151.14,151.19,700.0,145.7185,145.8438,145.7185,145.7667,700.0
2015-12-30 14:00:00,151.3,152.11,151.3,151.55,5692.0,145.8728,146.6537,145.8728,146.1138,5692.0
2015-12-30 14:30:00,151.64,152.0,151.59,151.88,1300.0,146.2006,146.5476,146.1524,146.432,1300.0
2015-12-30 15:00:00,152.33,152.76,152.12,152.13,3986.0,146.8658,147.2804,146.6633,146.673,3986.0
2015-12-30 15:30:00,152.11,152.13,151.57,151.7,10229.0,146.6537,146.673,146.1331,146.2584,10229.0
2015-12-31 09:30:00,151.55,151.96,150.07,150.42,2923.0,146.1138,146.5091,144.6869,145.0243,2923.0
2015-12-31 10:00:00,151.09,151.34,150.39,150.39,2040.0,145.6703,145.9113,144.9954,144.9954,2040.0
2015-12-31 10:30:00,150.85,151.05,150.41,150.97,2200.0,145.4389,145.6317,145.0147,145.5546,2200.0
2015-12-31 11:00:00,150.98,151.79,150.98,151.41,15644.0,145.5642,146.3452,145.5642,145.9788,15644.0
2015-12-31 11:30:00,151.41,151.8,151.41,151.62,1260.0,145.9788,146.3548,145.9788,146.1813,1260.0
2015-12-31 12:00:00,151.02,151.29,150.91,150.91,1753.0,145.6028,145.8631,145.4967,145.4967,1753.0
2015-12-31 12:30:00,150.81,150.85,150.81,150.85,500.0,145.4003,145.4389,145.4003,145.4389,500.0
2015-12-31 13:00:00,150.98,150.98,149.64,150.27,3700.0,145.5642,145.5642,144.2723,144.8797,3700.0
2015-12-31 13:30:00,149.91,150.27,149.89,150.27,800.0,144.5326,144.8797,144.5133,144.8797,800.0
2015-12-31 14:00:00,150.01,150.35,150.01,150.3,1221.0,144.629,144.9568,144.629,144.9086,1221.0
2015-12-31 14:30:00,150.29,151.37,150.29,151.08,4289.0,144.899,145.9402,144.899,145.6606,4289.0
2015-12-31 15:00:00,150.81,151.08,150.02,150.48,3742.0,145.4003,145.6606,144.6387,145.0822,3742.0
2015-12-31 15:30:00,150.48,150.89,149.62,149.72,23962.0,145.0822,145.4775,144.253,144.3494,23962.0
2016-01-04 09:30:00,148.25,148.25,146.75,147.06,3422.0,142.9322,142.9322,141.486,141.7848,3422.0
2016-01-04 10:00:00,146.86,147.16,146.23,146.85,9404.0,141.592,141.8813,140.9846,141.5824,9404.0
2016-01-04 10:30:00,146.77,147.15,146.47,146.47,9791.0,141.5053,141.8716,141.216,141.216,9791.0
2016-01-04 11:00:00,146.47,146.62,145.66,145.77,6800.0,141.216,141.3606,140.4351,140.5411,6800.0
2016-01-04 11:30:00,145.61,146.72,145.61,146.33,7099.0,140.3869,141.457,140.3869,141.081,7099.0
2016-01-04 12:00:00,146.13,146.22,145.96,146.22,2600.0,140.8882,140.975,140.7243,140.975,2600.0
2016-01-04 12:30:00,145.9,147.12,145.7,146.6,4500.0,140.6665,141.8427,140.4736,141.3413,4500.0
2016-01-04 13:00:00,146.62,147.26,146.54,147.26,3196.0,141.3606,141.9777,141.2835,141.9777,3196.0
2016-01-04 13:30:00,146.9,147.09,146.51,146.87,3678.0,141.6306,141.8138,141.2546,141.6017,3678.0
2016-01-04 14:00:00,146.8,147.37,146.24,147.37,2700.0,141.5342,142.0837,140.9943,142.0837,2700.0
2016-01-04 14:30:00,147.15,147.15,146.17,147.06,7900.0,141.8716,141.8716,140.9268,141.7848,7900.0
2016-01-04 15:00:00,146.75,146.96,146.11,146.46,9172.0,141.486,141.6884,140.8689,141.2064,9172.0
2016-01-04 15:30:00,146.35,146.87,145.69,146.6,28600.0,141.1003,141.6017,140.464,141.3413,28600.0
2016-01-05 09:30:00,147.31,147.98,145.88,147.05,4949.0,142.0259,142.6718,140.6472,141.7752,4949.0
2016-01-05 10:00:00,147.06,147.99,147.02,147.46,7367.0,141.7848,142.6815,141.7463,142.1705,7367.0
2016-01-05 10:30:00,147.4,147.79,146.58,147.39,5712.0,142.1127,142.4887,141.3221,142.103,5712.0
2016-01-05 11:00:00,146.64,147.65,146.64,147.65,7415.0,141.3799,142.3537,141.3799,142.3537,7415.0
2016-01-05 11:30:00,147.69,148.11,146.99,147.83,13465.0,142.3923,142.7972,141.7174,142.5272,13465.0
2016-01-05 12:00:00,147.63,147.94,146.93,147.23,9200.0,142.3344,142.6333,141.6595,141.9488,9200.0
2016-01-05 12:30:00,147.06,147.37,147.03,147.07,1011.0,141.7848,142.0837,141.7559,141.7945,1011.0
2016-01-05 13:00:00,147.17,147.52,147.07,147.07,706.0,141.8909,142.2283,141.7945,141.7945,706.0
2016-01-05 13:30:00,146.52,147.93,146.52,147.72,1700.0,141.2642,142.6236,141.2642,142.4212,1700.0
2016-01-05 14:00:00,147.88,148.2,147.74,148.11,2584.0,142.5754,142.884,142.4405,142.7972,2584.0
2016-01-05 14:30:00,148.14,148.14,147.33,147.62,2450.0,142.8261,142.8261,142.0452,142.3248,2450.0
2016-01-05 15:00:00,147.84,148.19,147.37,147.96,5091.0,142.5369,142.8743,142.0837,142.6526,5091.0
2016-01-05 15:30:00,147.72,148.1,147.53,147.81,9799.0,142.4212,142.7875,142.238,142.5079,9799.0
2016-01-06 09:30:00,146.25,146.38,145.01,146.02,6696.0,141.0039,141.1292,139.8084,140.7822,6696.0
2016-01-06 10:00:00,145.89,147.98,145.89,147.98,1770.0,140.6568,142.6718,140.6568,142.6718,1770.0
2016-01-06 10:30:00,147.72,148.55,147.72,148.29,2912.0,142.4212,143.2214,142.4212,142.9707,2912.0
2016-01-06 11:00:00,148.47,149.09,148.47,148.8,3611.0,143.1443,143.742,143.1443,143.4624,3611.0
2016-01-06 11:30:00,148.93,149.18,148.49,148.81,2300.0,143.5878,143.8288,143.1636,143.4721,2300.0
2016-01-06 12:00:00,149.03,149.35,148.61,148.72,2600.0,143.6842,143.9927,143.2792,143.3853,2600.0
2016-01-06 12:30:00,148.68,149.14,148.68,148.83,1485.0,143.3467,143.7902,143.3467,143.4914,1485.0
2016-01-06 13:00:00,148.76,148.76,148.3,148.68,2500.0,143.4239,143.4239,142.9804,143.3467,2500.0
2016-01-06 13:30:00,148.74,148.76,148.23,148.39,1300.0,143.4046,143.4239,142.9129,143.0671,1300.0
2016-01-06 14:00:00,148.15,148.76,148.15,148.26,4800.0,142.8357,143.4239,142.8357,142.9418,4800.0
2016-01-06 14:30:00,148.42,148.58,147.8,147.8,3236.0,143.0961,143.2503,142.4983,142.4983,3236.0
2016-01-06 15:00:00,147.81,148.69,147.41,148.45,4629.0,142.5079,143.3564,142.1223,143.125,4629.0
2016-01-06 15:30:00,148.65,148.98,148.29,148.73,13412.0,143.3178,143.636,142.9707,143.3949,13412.0
2016-01-07 09:30:00,146.96,146.96,145.37,145.51,17367.0,141.6884,141.6884,140.1555,140.2904,17367.0
2016-01-07 10:00:00,145.49,145.62,144.98,145.21,10435.0,140.2712,140.3965,139.7795,140.0012,10435.0
2016-01-07 10:30:00,144.9,145.53,144.78,145.48,4637.0,139.7023,140.3097,139.5866,140.2615,4637.0
2016-01-07 11:00:00,145.4,145.4,144.25,144.25,2643.0,140.1844,140.1844,139.0756,139.0756,2643.0
2016-01-07 11:30:00,144.43,144.43,143.32,143.54,5783.0,139.2492,139.2492,138.179,138.3911,5783.0
2016-01-07 12:00:00,143.5,143.67,142.92,143.31,4367.0,138.3525,138.5165,137.7934,138.1694,4367.0
2016-01-07 12:30:00,143.17,143.17,142.01,142.01,7617.0,138.0344,138.0344,136.916,136.916,7617.0
2016-01-07 13:00:00,142.02,142.81,141.73,142.17,2771.0,136.9256,137.6873,136.646,137.0703,2771.0
2016-01-07 13:30:00,142.18,142.18,141.73,141.78,7144.0,137.0799,137.0799,136.646,136.6942,7144.0
2016-01-07 14:00:00,141.79,142.21,141.38,141.95,11050.0,136.7039,137.1088,136.3086,136.8581,11050.0
2016-01-07 14:30:00,142.08,142.5,141.54,141.95,2650.0,136.9835,137.3884,136.4629,136.8581,2650.0
2016-01-07 15:00:00,142.08,142.22,141.76,141.81,2749.0,136.9835,137.1185,136.675,136.7232,2749.0
2016-01-07 15:30:00,141.88,142.15,141.0,141.3,43559.0,136.7907,137.051,135.9422,136.2315,43559.0
2016-01-08 09:30:00,141.54,144.06,141.19,143.12,9912.0,136.4629,138.8925,136.1254,137.9862,9912.0
2016-01-08 10:00:00,144.09,144.09,142.79,142.79,2000.0,138.9214,138.9214,137.668,137.668,2000.0
2016-01-08 10:30:00,142.67,142.67,142.28,142.36,900.0,137.5523,137.5523,137.1763,137.2534,900.0
2016-01-08 11:00:00,142.07,142.53,141.46,141.75,8184.0,136.9738,137.4173,136.3857,136.6653,8184.0
2016-01-08 11:30:00,141.23,141.95,141.05,141.95,1800.0,136.164,136.8581,135.9904,136.8581,1800.0
2016-01-08 12:00:00,142.01,143.18,141.43,142.78,16254.0,136.916,138.044,136.3568,137.6584,16254.0
2016-01-08 12:30:00,142.72,143.05,142.57,143.05,500.0,137.6005,137.9187,137.4559,137.9187,500.0
2016-01-08 13:00:00,142.8,142.99,142.43,142.44,1300.0,137.6777,137.8608,137.3209,137.3306,1300.0
2016-01-08 13:30:00,142.36,142.96,142.1,142.1,1506.0,137.2534,137.8319,137.0028,137.0028,1506.0
2016-01-08 14:00:00,141.94,142.74,141.93,142.73,18754.0,136.8485,137.6198,136.8389,137.6102,18754.0
2016-01-08 14:30:00,142.58,143.17,142.58,142.93,3398.0,137.4655,138.0344,137.4655,137.803,3398.0
2016-01-08 15:00:00,142.92,143.3,142.58,142.73,2777.0,137.7934,138.1597,137.4655,137.6102,2777.0
2016-01-08 15:30:00,142.61,142.73,140.86,141.31,9609.0,137.4945,137.6102,135.8072,136.2411,9609.0
2016-01-11 09:30:00,142.08,142.47,140.44,142.17,3592.0,136.9835,137.3595,135.4023,137.0703,3592.0
2016-01-11 10:00:00,142.55,143.16,141.83,142.53,3279.0,137.4366,138.0247,136.7425,137.4173,3279.0
2016-01-11 10:30:00,142.84,143.46,142.54,142.81,12080.0,137.7162,138.314,137.427,137.6873,12080.0
2016-01-11 11:00:00,142.68,143.24,142.44,142.79,5300.0,137.562,138.1019,137.3306,137.668,5300.0
2016-01-11 11:30:00,142.82,143.76,142.8,143.41,3650.0,137.6969,138.6032,137.6777,138.2658,3650.0
2016-01-11 12:00:00,143.4,143.49,142.95,143.43,6886.0,138.2561,138.3429,137.8223,138.2851,6886.0
2016-01-11 12:30:00,143.54,143.54,142.96,143.17,4010.0,138.3911,138.3911,137.8319,138.0344,4010.0
2016-01-11 13:00:00,143.09,143.16,141.62,141.62,9000.0,137.9573,138.0247,136.54,136.54,9000.0
2016-01-11 13:30:00,141.61,142.06,141.45,141.62,1426.0,136.5303,136.9642,136.3761,136.54,1426.0
2016-01-11 14:00:00,141.55,142.17,141.55,141.94,2701.0,136.4725,137.0703,136.4725,136.8485,2701.0
2016-01-11 14:30:00,141.98,142.29,141.72,141.72,2420.0,136.8871,137.186,136.6364,136.6364,2420.0
2016-01-11 15:00:00,142.13,142.49,141.43,142.3,4272.0,137.0317,137.3788,136.3568,137.1956,4272.0
2016-01-11 15:30:00,142.54,143.08,142.23,142.51,14536.0,137.427,137.9476,137.1281,137.3981,14536.0
2016-01-12 09:30:00,144.34,146.59,143.03,146.49,27090.0,139.1624,141.3317,137.8994,141.2353,27090.0
2016-01-12 10:00:00,146.48,147.26,146.46,146.8,5800.0,141.2257,141.9777,141.2064,141.5342,5800.0
2016-01-12 10:30:00,146.78,146.99,145.76,145.9,4953.0,141.5149,141.7174,140.5315,140.6665,4953.0
2016-01-12 11:00:00,145.45,146.05,145.18,145.5,2350.0,140.2326,140.8111,139.9723,140.2808,2350.0
2016-01-12 11:30:00,145.11,145.53,143.58,145.11,13998.0,139.9048,140.3097,138.4297,139.9048,13998.0
2016-01-12 12:00:00,145.48,145.96,144.46,145.29,3965.0,140.2615,140.7243,139.2781,140.0783,3965.0
2016-01-12 12:30:00,145.18,145.22,143.93,144.31,5710.0,139.9723,140.0109,138.7671,139.1335,5710.0
2016-01-12 13:00:00,144.31,144.62,143.54,143.72,9623.0,139.1335,139.4324,138.3911,138.5647,9623.0
2016-01-12 13:30:00,143.71,144.26,143.49,143.95,17319.0,138.555,139.0853,138.3429,138.7864,17319.0
2016-01-12 14:00:00,143.6,143.77,142.65,143.48,8537.0,138.449,138.6129,137.533,138.3333,8537.0
2016-01-12 14:30:00,143.49,143.75,142.87,143.73,6415.0,138.3429,138.5936,137.7451,138.5743,6415.0
2016-01-12 15:00:00,143.51,144.53,143.07,144.04,4606.0,138.3622,139.3456,137.938,138.8732,4606.0
2016-01-12 15:30:00,143.91,144.9,143.67,144.41,33434.0,138.7478,139.7023,138.5165,139.2299,33434.0
2016-01-13 09:30:00,144.74,144.74,143.9,144.61,11251.0,139.5481,139.5481,138.7382,139.4227,11251.0
2016-01-13 10:00:00,144.74,145.01,144.04,144.04,11013.0,139.5481,139.8084,138.8732,138.8732,11013.0
2016-01-13 10:30:00,143.99,144.61,143.8,143.8,1400.0,138.825,139.4227,138.6418,138.6418,1400.0
2016-01-13 11:00:00,144.18,144.18,144.18,144.18,100.0,139.0082,139.0082,139.0082,139.0082,100.0
2016-01-13 11:30:00,143.75,143.83,143.0,143.19,1000.0,138.5936,138.6707,137.8705,138.0537,1000.0
2016-01-13 12:00:00,142.58,143.19,142.31,142.95,2986.0,137.4655,138.0537,137.2052,137.8223,2986.0
2016-01-13 12:30:00,142.94,143.44,141.94,142.4,1800.0,137.8126,138.2947,136.8485,137.292,1800.0
2016-01-13 13:00:00,141.87,141.87,141.4,141.4,800.0,136.781,136.781,136.3279,136.3279,800.0
2016-01-13 13:30:00,141.11,141.11,140.14,140.14,1076.0,136.0483,136.0483,135.1131,135.1131,1076.0
2016-01-13 14:00:00,140.47,140.47,138.92,139.14,4097.0,135.4312,135.4312,133.9368,134.1489,4097.0
2016-01-13 14:30:00,139.09,139.17,138.2,139.16,2300.0,134.1007,134.1779,133.2427,134.1682,2300.0
2016-01-13 15:00:00,139.26,139.54,138.68,139.54,4225.0,134.2646,134.5346,133.7054,134.5346,4225.0
2016-01-13 15:30:00,139.67,139.67,138.57,138.75,17015.0,134.6599,134.6599,133.5994,133.7729,17015.0
2016-01-14 09:30:00,139.48,140.43,139.08,139.71,10382.0,134.4767,135.3927,134.0911,134.6985,10382.0
2016-01-14 10:00:00,139.68,140.11,139.48,139.91,2103.0,134.6696,135.0842,134.4767,134.8913,2103.0
2016-01-14 10:30:00,139.9,141.48,139.9,140.58,4693.0,134.8817,136.405,134.8817,135.5373,4693.0
2016-01-14 11:00:00,140.07,140.63,139.09,139.09,2893.0,135.0456,135.5855,134.1007,134.1007,2893.0
2016-01-14 11:30:00,139.61,139.61,139.04,139.61,2000.0,134.6021,134.6021,134.0525,134.6021,2000.0
2016-01-14 12:00:00,139.42,140.51,139.09,140.48,2400.0,134.4189,135.4698,134.1007,135.4409,2400.0
2016-01-14 12:30:00,140.39,140.92,140.25,140.92,900.0,135.3541,135.8651,135.2191,135.8651,900.0
2016-01-14 13:00:00,140.91,141.54,140.79,140.94,2625.0,135.8555,136.4629,135.7398,135.8844,2625.0
2016-01-14 13:30:00,140.95,141.41,140.47,140.84,15119.0,135.894,136.3375,135.4312,135.788,15119.0
2016-01-14 14:00:00,141.24,141.35,140.72,141.03,2400.0,136.1736,136.2797,135.6723,135.9711,2400.0
2016-01-14 14:30:00,141.03,141.35,140.88,141.35,3621.0,135.9711,136.2797,135.8265,136.2797,3621.0
2016-01-14 15:00:00,141.16,141.64,140.37,141.02,3942.0,136.0965,136.5593,135.3348,135.9615,3942.0
2016-01-14 15:30:00,140.59,140.84,139.91,140.0,17194.0,135.5469,135.788,134.8913,134.9781,17194.0
2016-01-15 09:30:00,136.79,138.49,136.72,138.16,8901.0,131.8832,133.5223,131.8158,133.2041,8901.0
2016-01-15 10:00:00,137.88,138.65,137.29,138.48,3572.0,132.9341,133.6765,132.3653,133.5126,3572.0
2016-01-15 10:30:00,138.25,138.7,137.03,137.03,3700.0,133.2909,133.7247,132.1146,132.1146,3700.0
2016-01-15 11:00:00,137.03,137.59,136.5,136.88,3235.0,132.1146,132.6545,131.6036,131.97,3235.0
2016-01-15 11:30:00,137.02,137.02,136.5,136.68,4457.0,132.105,132.105,131.6036,131.7772,4457.0
2016-01-15 12:00:00,136.78,137.28,136.42,136.65,19861.0,131.8736,132.3557,131.5265,131.7483,19861.0
2016-01-15 12:30:00,136.68,136.83,136.1,136.73,29041.0,131.7772,131.9218,131.218,131.8254,29041.0
2016-01-15 13:00:00,136.7,137.1,136.38,137.04,900.0,131.7965,132.1821,131.4879,132.1243,900.0
2016-01-15 13:30:00,136.98,136.98,136.44,136.9,2730.0,132.0664,132.0664,131.5458,131.9893,2730.0
2016-01-15 14:00:00,137.53,138.39,137.53,138.06,2203.0,132.5967,133.4258,132.5967,133.1077,2203.0
2016-01-15 14:30:00,137.86,138.7,137.6,138.69,1514.0,132.9149,133.7247,132.6642,133.7151,1514.0
2016-01-15 15:00:00,139.65,139.68,138.65,139.64,3086.0,134.6407,134.6696,133.6765,134.631,3086.0
2016-01-15 15:30:00,139.45,140.14,138.98,139.9,13582.0,134.4478,135.1131,133.9947,134.8817,13582.0
2016-01-19 09:30:00,141.27,141.27,138.93,140.52,6681.0,136.2025,136.2025,133.9465,135.4794,6681.0
2016-01-19 10:00:00,141.14,141.9,141.14,141.9,1900.0,136.0772,136.8099,136.0772,136.8099,1900.0
2016-01-19 10:30:00,142.35,142.35,140.91,140.91,3766.0,137.2438,137.2438,135.8555,135.8555,3766.0
2016-01-19 11:00:00,141.27,141.35,140.69,141.09,11800.0,136.2025,136.2797,135.6433,136.029,11800.0
2016-01-19 11:30:00,141.0,141.74,140.94,141.28,30007.0,135.9422,136.6557,135.8844,136.2122,30007.0
2016-01-19 12:00:00,141.51,141.67,141.06,141.5,13191.0,136.4339,136.5882,136.0001,136.4243,13191.0
2016-01-19 12:30:00,141.44,141.67,140.26,140.59,12382.0,136.3664,136.5882,135.2288,135.5469,12382.0
2016-01-19 13:00:00,140.75,141.19,140.38,140.48,1991.0,135.7012,136.1254,135.3445,135.4409,1991.0
2016-01-19 13:30:00,140.3,140.52,139.88,140.06,2857.0,135.2673,135.4794,134.8624,135.0359,2857.0
2016-01-19 14:00:00,140.08,140.08,138.26,138.66,3700.0,135.0552,135.0552,133.3005,133.6862,3700.0
2016-01-19 14:30:00,139.01,139.21,138.07,138.4,2705.0,134.0236,134.2164,133.1173,133.4355,2705.0
2016-01-19 15:00:00,138.83,139.99,138.77,139.97,7733.0,133.8501,134.9685,133.7922,134.9492,7733.0
2016-01-19 15:30:00,140.15,141.13,139.66,140.38,11599.0,135.1227,136.0676,134.6503,135.3445,11599.0
2016-01-20 09:30:00,138.47,139.18,137.16,137.29,12335.0,133.503,134.1875,132.24,132.3653,12335.0
2016-01-20 10:00:00,137.07,138.3,137.07,138.3,2294.0,132.1532,133.3391,132.1532,133.3391,2294.0
2016-01-20 10:30:00,138.09,138.13,136.83,136.84,2635.0,133.1366,133.1752,131.9218,131.9314,2635.0
2016-01-20 11:00:00,137.29,137.99,136.54,137.99,6309.0,132.3653,133.0402,131.6422,133.0402,6309.0
2016-01-20 11:30:00,138.0,138.1,137.7,137.92,8804.0,133.0498,133.1463,132.7606,132.9727,8804.0
2016-01-20 12:00:00,138.0,138.19,137.18,137.18,16545.0,133.0498,133.233,132.2593,132.2593,16545.0
2016-01-20 12:30:00,137.62,139.37,137.41,139.37,33627.0,132.6835,134.3707,132.481,134.3707,33627.0
2016-01-20 13:00:00,139.52,139.99,138.86,139.38,3200.0,134.5153,134.9685,133.879,134.3803,3200.0
2016-01-20 13:30:00,139.66,141.52,139.48,141.41,3260.0,134.6503,136.4436,134.4767,136.3375,3260.0
2016-01-20 14:00:00,140.75,142.02,140.18,141.01,1800.0,135.7012,136.9256,135.1516,135.9519,1800.0
2016-01-20 14:30:00,141.05,142.42,140.75,141.88,3585.0,135.9904,137.3113,135.7012,136.7907,3585.0
2016-01-20 15:00:00,141.76,144.26,141.75,143.39,3700.0,136.675,139.0853,136.6653,138.2465,3700.0
2016-01-20 15:30:00,143.47,143.79,141.03,142.23,21253.0,138.3236,138.6321,135.9711,137.1281,21253.0
2016-01-21 09:30:00,142.37,142.45,140.07,141.37,8512.0,137.2631,137.3402,135.0456,136.299,8512.0
2016-01-21 10:00:00,141.95,142.33,141.05,141.05,4938.0,136.8581,137.2245,135.9904,135.9904,4938.0
2016-01-21 10:30:00,141.54,142.23,140.37,140.37,9033.0,136.4629,137.1281,135.3348,135.3348,9033.0
2016-01-21 11:00:00,140.59,140.59,139.36,139.36,4618.0,135.5469,135.5469,134.3611,134.3611,4618.0
2016-01-21 11:30:00,138.6,140.11,138.6,140.06,4200.0,133.6283,135.0842,133.6283,135.0359,4200.0
2016-01-21 12:00:00,140.73,140.97,139.46,139.46,1707.0,135.6819,135.9133,134.4575,134.4575,1707.0
2016-01-21 12:30:00,139.52,139.52,138.27,139.15,2803.0,134.5153,134.5153,133.3102,134.1586,2803.0
2016-01-21 13:00:00,139.18,139.95,138.27,138.27,3619.0,134.1875,134.9299,133.3102,133.3102,3619.0
2016-01-21 13:30:00,138.3,138.58,137.67,138.58,3000.0,133.3391,133.609,132.7317,133.609,3000.0
2016-01-21 14:00:00,138.04,138.62,136.57,137.11,12021.0,133.0884,133.6476,131.6711,132.1918,12021.0
2016-01-21 14:30:00,137.08,138.47,137.08,138.04,3900.0,132.1628,133.503,132.1628,133.0884,3900.0
2016-01-21 15:00:00,138.09,138.77,137.15,137.32,5191.0,133.1366,133.7922,132.2303,132.3942,5191.0
2016-01-21 15:30:00,137.34,138.33,137.34,137.73,28340.0,132.4135,133.368,132.4135,132.7895,28340.0
2016-01-22 09:30:00,138.83,139.99,137.7,139.71,34323.0,133.8501,134.9685,132.7606,134.6985,34323.0
2016-01-22 10:00:00,139.68,139.8,138.79,138.79,14141.0,134.6696,134.7853,133.8115,133.8115,14141.0
2016-01-22 10:30:00,138.24,139.47,138.24,139.3,5097.0,133.2812,134.4671,133.2812,134.3032,5097.0
2016-01-22 11:00:00,139.53,139.53,138.38,139.09,4443.0,134.525,134.525,133.4162,134.1007,4443.0
2016-01-22 11:30:00,139.09,140.05,138.66,140.05,2390.0,134.1007,135.0263,133.6862,135.0263,2390.0
2016-01-22 12:00:00,139.97,140.09,139.71,139.87,3222.0,134.9492,135.0649,134.6985,134.8528,3222.0
2016-01-22 12:30:00,139.99,139.99,139.64,139.82,4715.0,134.9685,134.9685,134.631,134.8046,4715.0
2016-01-22 13:00:00,139.67,139.89,139.2,139.36,1414.0,134.6599,134.872,134.2068,134.3611,1414.0
2016-01-22 13:30:00,139.62,139.75,139.55,139.75,1750.0,134.6117,134.7371,134.5442,134.7371,1750.0
2016-01-22 14:00:00,139.8,140.61,139.8,140.18,3274.0,134.7853,135.5662,134.7853,135.1516,3274.0
2016-01-22 14:30:00,140.22,140.27,139.23,139.53,2549.0,135.1902,135.2384,134.2357,134.525,2549.0
2016-01-22 15:00:00,139.96,140.12,139.31,140.12,1845.0,134.9395,135.0938,134.3128,135.0938,1845.0
2016-01-22 15:30:00,139.86,140.54,139.79,140.32,7987.0,134.8431,135.4987,134.7756,135.2866,7987.0
2016-01-25 09:30:00,140.3,141.8,140.3,141.41,51682.0,135.2673,136.7135,135.2673,136.3375,51682.0
2016-01-25 10:00:00,140.49,141.36,140.48,140.87,2256.0,135.4505,136.2893,135.4409,135.8169,2256.0
2016-01-25 10:30:00,140.85,141.42,140.51,141.42,1205.0,135.7976,136.3472,135.4698,136.3472,1205.0
2016-01-25 11:00:00,141.85,141.98,141.3,141.52,9492.0,136.7617,136.8871,136.2315,136.4436,9492.0
2016-01-25 11:30:00,141.59,141.64,140.91,141.1,3432.0,136.5111,136.5593,135.8555,136.0386,3432.0
2016-01-25 12:00:00,141.25,141.27,140.55,140.97,3481.0,136.1833,136.2025,135.5084,135.9133,3481.0
2016-01-25 12:30:00,140.8,141.24,140.52,140.68,94543.0,135.7494,136.1736,135.4794,135.6337,94543.0
2016-01-25 13:00:00,140.94,141.46,140.92,141.0,1100.0,135.8844,136.3857,135.8651,135.9422,1100.0
2016-01-25 13:30:00,140.99,141.06,139.95,139.95,2613.0,135.9326,136.0001,134.9299,134.9299,2613.0
2016-01-25 14:00:00,139.95,140.08,139.51,139.75,1819.0,134.9299,135.0552,134.5057,134.7371,1819.0
2016-01-25 14:30:00,139.75,139.8,139.08,139.17,4135.0,134.7371,134.7853,134.0911,134.1779,4135.0
2016-01-25 15:00:00,139.44,139.46,138.67,138.87,3596.0,134.4382,134.4575,133.6958,133.8886,3596.0
2016-01-25 15:30:00,138.68,138.68,137.59,137.95,14263.0,133.7054,133.7054,132.6545,133.0016,14263.0
2016-01-26 09:30:00,138.37,139.21,137.19,137.6,1495.0,133.4066,134.2164,132.2689,132.6642,1495.0
2016-01-26 10:00:00,137.71,139.09,137.45,138.98,3428.0,132.7702,134.1007,132.5196,133.9947,3428.0
2016-01-26 10:30:00,138.94,139.18,138.55,138.88,11583.0,133.9561,134.1875,133.5801,133.8983,11583.0
2016-01-26 11:00:00,139.0,139.55,138.79,139.22,7052.0,134.014,134.5442,133.8115,134.2261,7052.0
2016-01-26 11:30:00,139.0,139.89,138.88,139.89,6657.0,134.014,134.872,133.8983,134.872,6657.0
2016-01-26 12:00:00,139.54,140.83,139.54,140.83,6973.0,134.5346,135.7783,134.5346,135.7783,6973.0
2016-01-26 12:30:00,140.83,141.18,140.54,140.95,3713.0,135.7783,136.1158,135.4987,135.894,3713.0
2016-01-26 13:00:00,140.59,141.06,140.59,141.06,1900.0,135.5469,136.0001,135.5469,136.0001,1900.0
2016-01-26 13:30:00,141.38,141.38,140.19,140.19,1200.0,136.3086,136.3086,135.1613,135.1613,1200.0
2016-01-26 14:00:00,140.12,140.87,139.51,140.32,4971.0,135.0938,135.8169,134.5057,135.2866,4971.0
2016-01-26 14:30:00,140.28,140.74,139.87,140.19,2089.0,135.2481,135.6916,134.8528,135.1613,2089.0
2016-01-26 15:00:00,140.2,140.55,139.89,140.27,3765.0,135.1709,135.5084,134.872,135.2384,3765.0
2016-01-26 15:30:00,139.95,140.8,139.95,140.56,10725.0,134.9299,135.7494,134.9299,135.518,10725.0
2016-01-27 09:30:00,140.72,141.42,139.9,140.33,2232.0,135.6723,136.3472,134.8817,135.2963,2232.0
2016-01-27 10:00:00,140.41,140.99,139.5,140.52,5253.0,135.3734,135.9326,134.496,135.4794,5253.0
2016-01-27 10:30:00,140.41,141.13,140.36,141.05,29825.0,135.3734,136.0676,135.3252,135.9904,29825.0
2016-01-27 11:00:00,140.98,141.62,140.88,141.24,2807.0,135.9229,136.54,135.8265,136.1736,2807.0
2016-01-27 11:30:00,141.45,142.15,141.41,142.05,4500.0,136.3761,137.051,136.3375,136.9546,4500.0
2016-01-27 12:00:00,142.25,142.93,142.05,142.92,1789.0,137.1474,137.803,136.9546,137.7934,1789.0
2016-01-27 12:30:00,142.8,142.8,141.27,141.82,14014.0,137.6777,137.6777,136.2025,136.7328,14014.0
2016-01-27 13:00:00,141.82,142.22,140.83,140.86,29331.0,136.7328,137.1185,135.7783,135.8072,29331.0
2016-01-27 13:30:00,141.11,141.34,139.69,139.69,5800.0,136.0483,136.27,134.6792,134.6792,5800.0
2016-01-27 14:00:00,140.3,140.37,139.59,140.36,2277.0,135.2673,135.3348,134.5828,135.3252,2277.0
2016-01-27 14:30:00,140.03,140.5,138.88,139.26,5048.0,135.007,135.4602,133.8983,134.2646,5048.0
2016-01-27 15:00:00,139.22,139.68,138.33,139.13,4775.0,134.2261,134.6696,133.368,134.1393,4775.0
2016-01-27 15:30:00,139.14,139.62,138.74,139.41,11031.0,134.1489,134.6117,133.7633,134.4093,11031.0
2016-01-28 09:30:00,140.46,140.85,139.85,139.85,2418.0,135.4216,135.7976,134.8335,134.8335,2418.0
2016-01-28 10:00:00,139.53,140.11,137.77,138.14,11364.0,134.525,135.0842,132.8281,133.1848,11364.0
2016-01-28 10:30:00,137.54,138.14,136.64,138.0,4400.0,132.6063,133.1848,131.7386,133.0498,4400.0
2016-01-28 11:00:00,137.87,139.01,137.86,138.59,12299.0,132.9245,134.0236,132.9149,133.6187,12299.0
2016-01-28 11:30:00,138.26,138.26,136.99,137.11,4981.0,133.3005,133.3005,132.0761,132.1918,4981.0
2016-01-28 12:00:00,137.0,137.2,136.03,136.62,4025.0,132.0857,132.2785,131.1505,131.7193,4025.0
2016-01-28 12:30:00,136.63,137.41,136.63,137.2,1700.0,131.729,132.481,131.729,132.2785,1700.0
2016-01-28 13:00:00,137.21,137.43,136.14,136.8,3615.0,132.2882,132.5003,131.2566,131.8929,3615.0
2016-01-28 13:30:00,136.78,136.78,135.6,135.61,2446.0,131.8736,131.8736,130.7359,130.7456,2446.0
2016-01-28 14:00:00,136.07,136.41,136.05,136.18,10983.0,131.1891,131.5169,131.1698,131.2951,10983.0
2016-01-28 14:30:00,136.75,136.95,136.25,136.25,406.0,131.8447,132.0375,131.3626,131.3626,406.0
2016-01-28 15:00:00,136.17,136.91,136.15,136.15,2770.0,131.2855,131.9989,131.2662,131.2662,2770.0
2016-01-28 15:30:00,136.33,136.46,135.58,135.98,14721.0,131.4397,131.5651,130.7166,131.1023,14721.0
2016-01-29 09:30:00,136.15,139.79,136.15,139.58,4340.0,131.2662,134.7756,131.2662,134.5732,4340.0
2016-01-29 10:00:00,140.07,140.21,139.0,139.57,3221.0,135.0456,135.1806,134.014,134.5635,3221.0
2016-01-29 10:30:00,139.0,140.21,139.0,139.4,4100.0,134.014,135.1806,134.014,134.3996,4100.0
2016-01-29 11:00:00,139.31,139.85,138.9,139.22,2450.0,134.3128,134.8335,133.9176,134.2261,2450.0
2016-01-29 11:30:00,139.15,139.54,138.71,139.33,3532.0,134.1586,134.5346,133.7344,134.3321,3532.0
2016-01-29 12:00:00,139.41,139.97,139.26,139.71,3933.0,134.4093,134.9492,134.2646,134.6985,3933.0
2016-01-29 12:30:00,139.45,139.45,139.17,139.23,1646.0,134.4478,134.4478,134.1779,134.2357,1646.0
2016-01-29 13:00:00,139.2,139.5,138.57,139.23,7098.0,134.2068,134.496,133.5994,134.2357,7098.0
2016-01-29 13:30:00,139.25,139.98,139.13,139.39,3035.0,134.255,134.9588,134.1393,134.39,3035.0
2016-01-29 14:00:00,139.34,140.55,139.23,140.42,7927.0,134.3418,135.5084,134.2357,135.383,7927.0
2016-01-29 14:30:00,140.41,140.56,139.48,139.67,13891.0,135.3734,135.518,134.4767,134.6599,13891.0
2016-01-29 15:00:00,139.45,139.78,139.34,139.73,6623.0,134.4478,134.766,134.3418,134.7178,6623.0
2016-01-29 15:30:00,140.01,140.53,139.55,140.34,27753.0,134.9877,135.4891,134.5442,135.3059,27753.0
2016-02-01 09:30:00,139.26,141.21,138.59,139.9,1820.0,134.2646,136.1447,133.6187,134.8817,1820.0
2016-02-01 10:00:00,140.1,141.26,138.95,141.13,7292.0,135.0745,136.1929,133.9658,136.0676,7292.0
2016-02-01 10:30:00,141.68,141.68,140.95,141.35,3865.0,136.5978,136.5978,135.894,136.2797,3865.0
2016-02-01 11:00:00,141.43,142.1,141.38,141.89,8823.0,136.3568,137.0028,136.3086,136.8003,8823.0
2016-02-01 11:30:00,141.9,141.9,140.99,140.99,1400.0,136.8099,136.8099,135.9326,135.9326,1400.0
2016-02-01 12:00:00,141.1,141.55,140.68,140.68,2099.0,136.0386,136.4725,135.6337,135.6337,2099.0
2016-02-01 12:30:00,140.65,141.06,140.65,141.06,300.0,135.6048,136.0001,135.6048,136.0001,300.0
2016-02-01 13:00:00,140.75,142.26,140.75,142.26,2634.0,135.7012,137.157,135.7012,137.157,2634.0
2016-02-01 13:30:00,141.7,142.59,141.45,142.54,4188.0,136.6171,137.4752,136.3761,137.427,4188.0
2016-02-01 14:00:00,142.33,142.35,141.49,141.57,6359.0,137.2245,137.2438,136.4146,136.4918,6359.0
2016-02-01 14:30:00,141.83,142.51,141.63,142.33,5813.0,136.7425,137.3981,136.5496,137.2245,5813.0
2016-02-01 15:00:00,142.35,143.0,141.77,142.54,6018.0,137.2438,137.8705,136.6846,137.427,6018.0
2016-02-01 15:30:00,142.36,142.65,141.28,141.49,26618.0,137.2534,137.533,136.2122,136.4146,26618.0
2016-02-02 09:30:00,139.9,141.2,139.65,140.73,3228.0,134.8817,136.1351,134.6407,135.6819,3228.0
2016-02-02 10:00:00,140.94,141.24,140.35,140.78,1978.0,135.8844,136.1736,135.3155,135.7301,1978.0
2016-02-02 10:30:00,140.83,141.58,140.19,141.11,17074.0,135.7783,136.5014,135.1613,136.0483,17074.0
2016-02-02 11:00:00,141.2,141.47,140.93,141.18,2256.0,136.1351,136.3954,135.8747,136.1158,2256.0
2016-02-02 11:30:00,141.17,141.22,140.26,140.26,1475.0,136.1061,136.1543,135.2288,135.2288,1475.0
2016-02-02 12:00:00,140.34,140.88,139.7,140.88,11900.0,135.3059,135.8265,134.6889,135.8265,11900.0
2016-02-02 12:30:00,140.12,141.3,140.12,141.3,1100.0,135.0938,136.2315,135.0938,136.2315,1100.0
2016-02-02 13:00:00,140.51,140.98,140.13,140.17,2559.0,135.4698,135.9229,135.1034,135.142,2559.0
2016-02-02 13:30:00,140.12,140.36,139.45,139.63,2480.0,135.0938,135.3252,134.4478,134.6214,2480.0
2016-02-02 14:00:00,139.63,140.16,139.12,140.16,5800.0,134.6214,135.1324,134.1297,135.1324,5800.0
2016-02-02 14:30:00,140.18,140.9,139.99,140.57,4100.0,135.1516,135.8458,134.9685,135.5276,4100.0
2016-02-02 15:00:00,140.09,140.6,139.82,140.07,2373.0,135.0649,135.5566,134.8046,135.0456,2373.0
2016-02-02 15:30:00,140.27,140.93,139.69,139.93,18434.0,135.2384,135.8747,134.6792,134.9106,18434.0
2016-02-03 09:30:00,140.89,141.29,139.26,139.7,2311.0,135.8362,136.2218,134.2646,134.6889,2311.0
2016-02-03 10:00:00,139.1,139.97,135.41,135.5,9368.0,134.1104,134.9492,130.5527,130.6395,9368.0
2016-02-03 10:30:00,136.0,137.12,135.41,137.12,7351.0,131.1216,132.2014,130.5527,132.2014,7351.0
2016-02-03 11:00:00,136.82,136.93,135.53,135.83,2975.0,131.9122,132.0182,130.6684,130.9577,2975.0
2016-02-03 11:30:00,136.03,136.03,135.45,136.02,3911.0,131.1505,131.1505,130.5913,131.1409,3911.0
2016-02-03 12:00:00,136.38,136.47,135.8,136.08,1205.0,131.4879,131.5747,130.9288,131.1987,1205.0
2016-02-03 12:30:00,135.67,135.67,134.6,134.63,2700.0,130.8034,130.8034,129.7718,129.8007,2700.0
2016-02-03 13:00:00,134.95,135.0,133.93,134.24,5672.0,130.1092,130.1575,129.1258,129.4247,5672.0
2016-02-03 13:30:00,134.39,134.4,133.22,133.44,4675.0,129.5693,129.579,128.4413,128.6534,4675.0
2016-02-03 14:00:00,133.23,135.02,133.23,135.02,5721.0,128.4509,130.1767,128.4509,130.1767,5721.0
2016-02-03 14:30:00,135.43,136.18,135.08,135.34,11039.0,130.572,131.2951,130.2346,130.4853,11039.0
2016-02-03 15:00:00,135.34,136.15,135.32,135.47,5010.0,130.4853,131.2662,130.466,130.6106,5010.0
2016-02-03 15:30:00,135.4,136.12,135.02,135.49,16948.0,130.5431,131.2373,130.1767,130.6299,16948.0
2016-02-04 09:30:00,134.62,135.32,134.28,134.47,1884.0,129.7911,130.466,129.4633,129.6465,1884.0
2016-02-04 10:00:00,134.91,137.16,134.91,137.16,4220.0,130.0707,132.24,130.0707,132.24,4220.0
2016-02-04 10:30:00,137.06,137.79,135.44,135.76,11354.0,132.1436,132.8474,130.5817,130.8902,11354.0
2016-02-04 11:00:00,136.03,136.14,135.25,135.25,2131.0,131.1505,131.2566,130.3985,130.3985,2131.0
2016-02-04 11:30:00,135.85,135.92,134.18,134.87,2169.0,130.977,131.0444,129.3669,130.0321,2169.0
2016-02-04 12:00:00,134.86,136.09,134.86,136.09,1782.0,130.0225,131.2084,130.0225,131.2084,1782.0
2016-02-04 12:30:00,135.67,135.84,135.18,135.61,7720.0,130.8034,130.9673,130.331,130.7456,7720.0
2016-02-04 13:00:00,136.1,136.93,135.93,135.94,1700.0,131.218,132.0182,131.0541,131.0637,1700.0
2016-02-04 13:30:00,136.0,136.27,135.06,135.06,1905.0,131.1216,131.3819,130.2153,130.2153,1905.0
2016-02-04 14:00:00,135.15,135.86,135.15,135.54,1645.0,130.3021,130.9866,130.3021,130.6781,1645.0
2016-02-04 14:30:00,135.53,135.79,135.18,135.69,4058.0,130.6684,130.9191,130.331,130.8227,4058.0
2016-02-04 15:00:00,135.68,136.11,135.52,136.06,1900.0,130.8131,131.2276,130.6588,131.1794,1900.0
2016-02-04 15:30:00,136.06,136.37,135.37,135.6,15490.0,131.1794,131.4783,130.5142,130.7359,15490.0
2016-02-05 09:30:00,135.4,135.7,134.11,134.58,5523.0,130.5431,130.8323,129.2994,129.7525,5523.0
2016-02-05 10:00:00,135.04,135.04,133.56,133.56,3137.0,130.196,130.196,128.7691,128.7691,3137.0
2016-02-05 10:30:00,133.54,133.54,132.9,132.99,1660.0,128.7498,128.7498,128.1328,128.2196,1660.0
2016-02-05 11:00:00,132.64,132.64,131.33,132.61,5613.0,127.8821,127.8821,126.6191,127.8532,5613.0
2016-02-05 11:30:00,133.36,133.36,132.82,132.89,8298.0,128.5763,128.5763,128.0556,128.1231,8298.0
2016-02-05 12:00:00,133.18,133.18,132.08,133.09,3790.0,128.4027,128.4027,127.3422,128.316,3790.0
2016-02-05 12:30:00,132.81,133.39,132.65,132.68,3000.0,128.046,128.6052,127.8917,127.9207,3000.0
2016-02-05 13:00:00,132.95,133.47,132.9,133.0,4600.0,128.181,128.6823,128.1328,128.2292,4600.0
2016-02-05 13:30:00,133.19,133.32,132.56,132.89,6766.0,128.4124,128.5377,127.805,128.1231,6766.0
2016-02-05 14:00:00,132.96,133.0,131.7,131.96,7873.0,128.1906,128.2292,126.9758,127.2265,7873.0
2016-02-05 14:30:00,131.5,132.6,131.5,132.47,1800.0,126.783,127.8435,126.783,127.7182,1800.0
2016-02-05 15:00:00,132.57,132.57,131.22,132.08,1801.0,127.8146,127.8146,126.513,127.3422,1801.0
2016-02-05 15:30:00,131.9,131.9,130.04,130.74,36847.0,127.1686,127.1686,125.3754,126.0503,36847.0
2016-02-08 09:30:00,128.95,130.1,127.96,129.0,5100.0,124.3245,125.4332,123.37,124.3727,5100.0
2016-02-08 10:00:00,129.63,130.06,127.79,128.3,8063.0,124.9801,125.3947,123.2061,123.6978,8063.0
2016-02-08 10:30:00,128.36,129.29,127.63,127.63,3600.0,123.7556,124.6523,123.0518,123.0518,3600.0
2016-02-08 11:00:00,127.71,128.31,127.28,127.28,6047.0,123.1289,123.7074,122.7144,122.7144,6047.0
2016-02-08 11:30:00,126.81,127.72,126.81,127.63,6502.0,122.2612,123.1386,122.2612,123.0518,6502.0
2016-02-08 12:00:00,127.79,128.42,127.05,128.04,10677.0,123.2061,123.8135,122.4926,123.4471,10677.0
2016-02-08 12:30:00,128.03,128.23,127.24,127.78,13446.0,123.4375,123.6303,122.6758,123.1964,13446.0
2016-02-08 13:00:00,127.72,128.09,127.49,127.67,5600.0,123.1386,123.4953,122.9168,123.0904,5600.0
2016-02-08 13:30:00,127.66,127.94,127.3,127.37,4601.0,123.0807,123.3507,122.7337,122.8011,4601.0
2016-02-08 14:00:00,127.69,128.34,127.62,128.28,2726.0,123.1097,123.7363,123.0422,123.6785,2726.0
2016-02-08 14:30:00,127.86,128.17,127.45,128.01,3252.0,123.2736,123.5724,122.8783,123.4182,3252.0
2016-02-08 15:00:00,128.25,129.31,128.13,128.99,16149.0,123.6496,124.6716,123.5339,124.363,16149.0
2016-02-08 15:30:00,129.0,130.72,129.0,129.54,28477.0,124.3727,126.031,124.3727,124.8933,28477.0
2016-02-09 09:30:00,128.07,131.79,128.07,130.55,12867.0,123.476,127.0626,123.476,125.8671,12867.0
2016-02-09 10:00:00,130.79,131.06,130.32,130.81,6934.0,126.0985,126.3588,125.6453,126.1177,6934.0
2016-02-09 10:30:00,130.04,131.13,129.82,129.82,5529.0,125.3754,126.4263,125.1633,125.1633,5529.0
2016-02-09 11:00:00,129.86,131.2,129.5,130.48,1200.0,125.2018,126.4938,124.8547,125.7996,1200.0
2016-02-09 11:30:00,131.06,131.22,130.25,130.25,1300.0,126.3588,126.513,125.5778,125.5778,1300.0
2016-02-09 12:00:00,130.83,131.42,130.47,131.12,3424.0,126.137,126.7059,125.7899,126.4166,3424.0
2016-02-09 12:30:00,130.63,131.08,130.45,130.67,2503.0,125.9442,126.3781,125.7707,125.9828,2503.0
2016-02-09 13:00:00,130.6,130.6,129.48,130.15,9700.0,125.9153,125.9153,124.8355,125.4814,9700.0
2016-02-09 13:30:00,130.08,130.84,129.7,130.3,2751.0,125.4139,126.1467,125.0476,125.626,2751.0
2016-02-09 14:00:00,130.23,131.28,130.23,131.21,2340.0,125.5586,126.5709,125.5586,126.5034,2340.0
2016-02-09 14:30:00,131.19,131.38,129.93,130.24,10855.0,126.4841,126.6673,125.2693,125.5682,10855.0
2016-02-09 15:00:00,130.09,130.63,129.57,129.73,22620.0,125.4236,125.9442,124.9222,125.0765,22620.0
2016-02-09 15:30:00,130.08,131.08,129.69,130.38,48115.0,125.4139,126.3781,125.0379,125.7032,48115.0
2016-02-10 09:30:00,131.05,131.98,129.28,131.36,5122.0,126.3491,127.2458,124.6426,126.648,5122.0
2016-02-10 10:00:00,131.76,132.02,131.11,131.19,4231.0,127.0337,127.2843,126.407,126.4841,4231.0
2016-02-10 10:30:00,131.01,131.69,130.7,131.12,2122.0,126.3106,126.9662,126.0117,126.4166,2122.0
2016-02-10 11:00:00,131.23,131.76,130.47,131.76,1801.0,126.5227,127.0337,125.7899,127.0337,1801.0
2016-02-10 11:30:00,131.62,131.69,131.29,131.37,3200.0,126.8987,126.9662,126.5805,126.6577,3200.0
2016-02-10 12:00:00,131.77,132.11,130.25,132.11,21070.0,127.0433,127.3711,125.5778,127.3711,21070.0
2016-02-10 12:30:00,131.93,132.29,131.15,131.98,2466.0,127.1976,127.5447,126.4456,127.2458,2466.0
2016-02-10 13:00:00,132.78,133.07,132.07,132.12,4100.0,128.0171,128.2967,127.3326,127.3808,4100.0
2016-02-10 13:30:00,132.43,132.43,132.13,132.38,700.0,127.6796,127.6796,127.3904,127.6314,700.0
2016-02-10 14:00:00,132.17,132.85,132.12,132.56,5007.0,127.429,128.0846,127.3808,127.805,5007.0
2016-02-10 14:30:00,132.28,132.37,131.95,131.99,1513.0,127.535,127.6218,127.2169,127.2554,1513.0
2016-02-10 15:00:00,132.33,132.38,130.85,131.56,8780.0,127.5832,127.6314,126.1563,126.8408,8780.0
2016-02-10 15:30:00,131.65,131.76,130.76,130.82,10965.0,126.9276,127.0337,126.0695,126.1274,10965.0
2016-02-11 09:30:00,128.95,130.58,128.52,130.39,14391.0,124.3245,125.896,123.9099,125.7128,14391.0
2016-02-11 10:00:00,130.66,130.66,129.26,129.59,11915.0,125.9731,125.9731,124.6233,124.9415,11915.0
2016-02-11 10:30:00,129.59,130.21,129.37,129.53,6008.0,124.9415,125.5393,124.7294,124.8837,6008.0
2016-02-11 11:00:00,129.73,130.07,129.4,129.94,7125.0,125.0765,125.4043,124.7583,125.279,7125.0
2016-02-11 11:30:00,129.8,130.05,129.31,129.94,4720.0,125.144,125.385,124.6716,125.279,4720.0
2016-02-11 12:00:00,129.75,130.28,129.63,130.28,2700.0,125.0958,125.6068,124.9801,125.6068,2700.0
2016-02-11 12:30:00,130.0,131.06,129.85,130.46,2763.0,125.3368,126.3588,125.1922,125.7803,2763.0
2016-02-11 13:00:00,130.91,131.4,130.51,131.07,2950.0,126.2142,126.6866,125.8285,126.3684,2950.0
2016-02-11 13:30:00,130.54,130.72,130.31,130.48,1200.0,125.8574,126.031,125.6357,125.7996,1200.0
2016-02-11 14:00:00,129.8,130.75,129.8,130.48,23800.0,125.144,126.0599,125.144,125.7996,23800.0
2016-02-11 14:30:00,129.94,131.74,129.94,131.52,10335.0,125.279,127.0144,125.279,126.8023,10335.0
2016-02-11 15:00:00,131.51,131.53,130.62,130.86,5092.0,126.7926,126.8119,125.9346,126.166,5092.0
2016-02-11 15:30:00,130.85,131.41,130.24,130.68,22962.0,126.1563,126.6962,125.5682,125.9924,22962.0
2016-02-12 09:30:00,132.27,134.17,131.63,132.16,13036.0,127.5254,129.3572,126.9083,127.4193,13036.0
2016-02-12 10:00:00,131.97,133.31,131.6,133.18,19767.0,127.2361,128.5281,126.8794,128.4027,19767.0
2016-02-12 10:30:00,132.86,133.24,131.76,131.76,18105.0,128.0942,128.4606,127.0337,127.0337,18105.0
2016-02-12 11:00:00,132.24,132.86,131.55,132.03,14650.0,127.4965,128.0942,126.8312,127.294,14650.0
2016-02-12 11:30:00,132.06,132.58,131.89,132.0,6753.0,127.3229,127.8243,127.159,127.2651,6753.0
2016-02-12 12:00:00,132.0,132.23,131.93,132.0,1500.0,127.2651,127.4868,127.1976,127.2651,1500.0
2016-02-12 12:30:00,132.03,132.32,132.0,132.25,4024.0,127.294,127.5736,127.2651,127.5061,4024.0
2016-02-12 13:00:00,132.35,132.65,131.96,132.65,1400.0,127.6025,127.8917,127.2265,127.8917,1400.0
2016-02-12 13:30:00,132.99,132.99,132.0,132.53,6668.0,128.2196,128.2196,127.2651,127.7761,6668.0
2016-02-12 14:00:00,132.49,132.87,132.27,132.83,2500.0,127.7375,128.1039,127.5254,128.0653,2500.0
2016-02-12 14:30:00,132.41,132.97,132.41,132.82,5790.0,127.6604,128.2003,127.6604,128.0556,5790.0
2016-02-12 15:00:00,132.82,133.72,132.71,133.48,4297.0,128.0556,128.9234,127.9496,128.692,4297.0
2016-02-12 15:30:00,133.4,133.64,132.61,133.15,23133.0,128.6148,128.8462,127.8532,128.3738,23133.0
2016-02-16 09:30:00,133.82,136.1,132.39,135.07,4066.0,129.0198,131.218,127.6411,130.2249,4066.0
2016-02-16 10:00:00,134.05,135.11,133.43,133.43,6675.0,129.2415,130.2635,128.6438,128.6438,6675.0
2016-02-16 10:30:00,133.44,135.05,132.68,134.73,4900.0,128.6534,130.2057,127.9207,129.8971,4900.0
2016-02-16 11:00:00,134.62,134.63,133.07,133.73,5500.0,129.7911,129.8007,128.2967,128.933,5500.0
2016-02-16 11:30:00,133.54,134.51,133.05,134.31,4965.0,128.7498,129.685,128.2774,129.4922,4965.0
2016-02-16 12:00:00,134.37,134.46,133.88,134.24,7746.0,129.55,129.6368,129.0776,129.4247,7746.0
2016-02-16 12:30:00,134.24,135.13,134.22,134.75,3950.0,129.4247,130.2828,129.4054,129.9164,3950.0
2016-02-16 13:00:00,134.73,135.33,134.51,134.51,3008.0,129.8971,130.4756,129.685,129.685,3008.0
2016-02-16 13:30:00,134.3,134.63,134.25,134.52,4525.0,129.4826,129.8007,129.4344,129.6947,4525.0
2016-02-16 14:00:00,134.62,134.74,134.04,134.04,6000.0,129.7911,129.9068,129.2319,129.2319,6000.0
2016-02-16 14:30:00,134.11,134.33,133.99,134.28,7194.0,129.2994,129.5115,129.1837,129.4633,7194.0
2016-02-16 15:00:00,134.3,134.57,133.86,134.42,6600.0,129.4826,129.7429,129.0583,129.5983,6600.0
2016-02-16 15:30:00,134.42,134.77,133.98,134.19,19638.0,129.5983,129.9357,129.174,129.3765,19638.0
2016-02-17 09:30:00,134.84,136.26,134.42,134.42,1319.0,130.0032,131.3723,129.5983,129.5983,1319.0
2016-02-17 10:00:00,135.66,136.83,134.52,136.0,2397.0,130.7938,131.9218,129.6947,131.1216,2397.0
2016-02-17 10:30:00,135.22,136.83,135.22,136.34,6400.0,130.3696,131.9218,130.3696,131.4494,6400.0
2016-02-17 11:00:00,135.82,136.48,134.68,135.73,13035.0,130.948,131.5844,129.8489,130.8613,13035.0
2016-02-17 11:30:00,136.29,136.29,135.06,135.75,8702.0,131.4012,131.4012,130.2153,130.8805,8702.0
2016-02-17 12:00:00,135.8,136.48,135.36,136.47,3507.0,130.9288,131.5844,130.5045,131.5747,3507.0
2016-02-17 12:30:00,136.32,136.32,134.93,135.51,15820.0,131.4301,131.4301,130.09,130.6492,15820.0
2016-02-17 13:00:00,135.55,136.9,135.54,136.52,20480.0,130.6877,131.9893,130.6781,131.6229,20480.0
2016-02-17 13:30:00,136.65,136.65,135.93,136.27,2330.0,131.7483,131.7483,131.0541,131.3819,2330.0
2016-02-17 14:00:00,135.88,136.74,135.88,136.5,3247.0,131.0059,131.835,131.0059,131.6036,3247.0
2016-02-17 14:30:00,136.52,137.26,135.87,136.41,4822.0,131.6229,132.3364,130.9962,131.5169,4822.0
2016-02-17 15:00:00,136.28,136.82,135.64,136.3,11206.0,131.3915,131.9122,130.7745,131.4108,11206.0
2016-02-17 15:30:00,136.47,136.48,134.76,134.77,27896.0,131.5747,131.5844,129.9261,129.9357,27896.0
2016-02-18 09:30:00,132.58,134.14,130.01,131.04,27539.0,127.8243,129.3283,125.3464,126.3395,27539.0
2016-02-18 10:00:00,130.92,132.71,130.11,131.11,13683.0,126.2238,127.9496,125.4429,126.407,13683.0
2016-02-18 10:30:00,130.97,132.09,130.13,131.03,13414.0,126.272,127.3518,125.4621,126.3299,13414.0
2016-02-18 11:00:00,131.26,132.11,130.55,131.68,11132.0,126.5516,127.3711,125.8671,126.9565,11132.0
2016-02-18 11:30:00,131.68,132.07,131.04,131.97,14262.0,126.9565,127.3326,126.3395,127.2361,14262.0
2016-02-18 12:00:00,131.9,132.02,131.29,131.65,11250.0,127.1686,127.2843,126.5805,126.9276,11250.0
2016-02-18 12:30:00,131.55,131.79,131.01,131.18,12403.0,126.8312,127.0626,126.3106,126.4745,12403.0
2016-02-18 13:00:00,131.12,131.62,130.25,130.59,4093.0,126.4166,126.8987,125.5778,125.9056,4093.0
2016-02-18 13:30:00,130.52,130.52,129.18,129.46,5870.0,125.8382,125.8382,124.5462,124.8162,5870.0
2016-02-18 14:00:00,129.44,129.8,129.2,129.59,10499.0,124.7969,125.144,124.5655,124.9415,10499.0
2016-02-18 14:30:00,129.65,129.71,128.52,128.74,8754.0,124.9994,125.0572,123.9099,124.122,8754.0
2016-02-18 15:00:00,128.63,128.77,125.97,126.42,31983.0,124.0159,124.1509,121.4514,121.8852,31983.0
2016-02-18 15:30:00,126.69,127.41,125.84,126.28,72098.0,122.1455,122.8397,121.326,121.7502,72098.0
2016-02-19 09:30:00,126.47,127.97,126.47,126.83,11977.0,121.9334,123.3796,121.9334,122.2805,11977.0
2016-02-19 10:00:00,126.84,127.59,126.04,126.14,9960.0,122.2902,123.0133,121.5189,121.6153,9960.0
2016-02-19 10:30:00,126.08,127.14,125.99,126.75,8451.0,121.5574,122.5794,121.4706,122.2034,8451.0
2016-02-19 11:00:00,126.7,126.97,126.07,126.22,9611.0,122.1552,122.4155,121.5478,121.6924,9611.0
2016-02-19 11:30:00,126.39,126.79,125.38,125.44,12465.0,121.8563,122.2419,120.8825,120.9404,12465.0
2016-02-19 12:00:00,125.59,125.94,125.12,125.33,5114.0,121.085,121.4224,120.6319,120.8343,5114.0
2016-02-19 12:30:00,125.4,126.02,124.77,125.85,3866.0,120.9018,121.4996,120.2944,121.3357,3866.0
2016-02-19 13:00:00,125.67,125.97,125.5,125.95,4600.0,121.1621,121.4514,120.9982,121.4321,4600.0
2016-02-19 13:30:00,125.93,126.05,125.6,126.05,3059.0,121.4128,121.5285,121.0946,121.5285,3059.0
2016-02-19 14:00:00,126.05,127.11,126.05,126.61,5154.0,121.5285,122.5505,121.5285,122.0684,5154.0
2016-02-19 14:30:00,126.61,126.85,126.14,126.51,3775.0,122.0684,122.2998,121.6153,121.972,3775.0
2016-02-19 15:00:00,126.53,126.86,126.32,126.37,3995.0,121.9913,122.3094,121.7888,121.837,3995.0
2016-02-19 15:30:00,126.32,126.96,126.04,126.55,20120.0,121.7888,122.4059,121.5189,122.0106,20120.0
2016-02-22 09:30:00,126.62,128.65,126.37,128.14,10550.0,122.078,124.0352,121.837,123.5435,10550.0
2016-02-22 10:00:00,128.11,128.32,127.28,127.8,9010.0,123.5146,123.7171,122.7144,123.2157,9010.0
2016-02-22 10:30:00,127.45,128.37,127.45,128.26,15299.0,122.8783,123.7653,122.8783,123.6592,15299.0
2016-02-22 11:00:00,128.42,128.61,127.92,128.51,8994.0,123.8135,123.9967,123.3314,123.9003,8994.0
2016-02-22 11:30:00,128.8,128.83,128.21,128.48,6302.0,124.1798,124.2088,123.611,123.8713,6302.0
2016-02-22 12:00:00,128.48,128.88,128.38,128.73,7182.0,123.8713,124.257,123.7749,124.1124,7182.0
2016-02-22 12:30:00,128.7,128.93,128.46,128.8,6132.0,124.0834,124.3052,123.852,124.1798,6132.0
2016-02-22 13:00:00,128.83,128.99,128.66,128.66,5300.0,124.2088,124.363,124.0449,124.0449,5300.0
2016-02-22 13:30:00,128.69,129.06,128.68,128.91,7360.0,124.0738,124.4305,124.0642,124.2859,7360.0
2016-02-22 14:00:00,128.91,128.97,128.59,128.8,4717.0,124.2859,124.3438,123.9774,124.1798,4717.0
2016-02-22 14:30:00,128.57,128.96,128.53,128.77,4594.0,123.9581,124.3341,123.9195,124.1509,4594.0
2016-02-22 15:00:00,128.82,129.01,128.43,128.68,7701.0,124.1991,124.3823,123.8231,124.0642,7701.0
2016-02-22 15:30:00,128.49,128.81,128.38,128.63,16349.0,123.881,124.1895,123.7749,124.0159,16349.0
2016-02-23 09:30:00,127.97,128.97,127.97,128.81,9312.0,123.3796,124.3438,123.3796,124.1895,9312.0
2016-02-23 10:00:00,127.69,128.41,127.69,128.08,8369.0,123.1097,123.8038,123.1097,123.4857,8369.0
2016-02-23 10:30:00,128.43,128.9,128.42,128.7,6748.0,123.8231,124.2763,123.8135,124.0834,6748.0
2016-02-23 11:00:00,128.79,128.96,128.33,128.6,2800.0,124.1702,124.3341,123.7267,123.987,2800.0
2016-02-23 11:30:00,128.62,128.93,128.29,128.91,4800.0,124.0063,124.3052,123.6881,124.2859,4800.0
2016-02-23 12:00:00,128.91,129.07,128.65,128.83,4800.0,124.2859,124.4402,124.0352,124.2088,4800.0
2016-02-23 12:30:00,128.84,129.08,128.63,128.93,3600.0,124.2184,124.4498,124.0159,124.3052,3600.0
2016-02-23 13:00:00,128.91,129.14,128.77,128.98,5900.0,124.2859,124.5077,124.1509,124.3534,5900.0
2016-02-23 13:30:00,128.84,129.21,128.25,128.51,6502.0,124.2184,124.5751,123.6496,123.9003,6502.0
2016-02-23 14:00:00,128.53,129.32,128.44,129.0,6548.0,123.9195,124.6812,123.8328,124.3727,6548.0
2016-02-23 14:30:00,129.0,129.14,128.79,128.89,7267.0,124.3727,124.5077,124.1702,124.2666,7267.0
2016-02-23 15:00:00,128.89,129.0,128.36,128.36,20710.0,124.2666,124.3727,123.7556,123.7556,20710.0
2016-02-23 15:30:00,128.52,128.94,128.36,128.37,14336.0,123.9099,124.3148,123.7556,123.7653,14336.0
2016-02-24 09:30:00,127.08,128.48,127.08,128.0,17177.0,122.5215,123.8713,122.5215,123.4085,17177.0
2016-02-24 10:00:00,128.04,128.2,126.72,127.12,19465.0,123.4471,123.6014,122.1745,122.5601,19465.0
2016-02-24 10:30:00,127.13,127.31,126.41,127.14,7500.0,122.5698,122.7433,121.8756,122.5794,7500.0
2016-02-24 11:00:00,127.25,127.25,126.54,126.99,7932.0,122.6854,122.6854,122.0009,122.4348,7932.0
2016-02-24 11:30:00,127.11,127.25,126.63,126.63,12420.0,122.5505,122.6854,122.0877,122.0877,12420.0
2016-02-24 12:00:00,126.63,127.21,126.63,126.75,5299.0,122.0877,122.6469,122.0877,122.2034,5299.0
2016-02-24 12:30:00,127.02,127.68,126.69,127.68,5136.0,122.4637,123.1,122.1455,123.1,5136.0
2016-02-24 13:00:00,127.67,128.14,127.43,127.83,5200.0,123.0904,123.5435,122.859,123.2446,5200.0
2016-02-24 13:30:00,127.85,127.85,127.16,127.66,3220.0,123.2639,123.2639,122.5987,123.0807,3220.0
2016-02-24 14:00:00,127.69,128.25,127.53,127.84,9700.0,123.1097,123.6496,122.9554,123.2543,9700.0
2016-02-24 14:30:00,128.09,128.09,127.38,127.38,5177.0,123.4953,123.4953,122.8108,122.8108,5177.0
2016-02-24 15:00:00,127.57,128.19,127.33,127.79,7719.0,122.994,123.5917,122.7626,123.2061,7719.0
2016-02-24 15:30:00,127.66,127.96,127.53,127.68,28333.0,123.0807,123.37,122.9554,123.1,28333.0
2016-02-25 09:30:00,127.98,128.92,127.89,128.41,11891.0,123.6152,124.5232,123.5283,124.0306,11891.0
2016-02-25 10:00:00,128.35,129.6,128.28,129.2,5900.0,123.9726,125.18,123.905,124.7936,5900.0
2016-02-25 10:30:00,129.2,129.92,129.02,129.69,5000.0,124.7936,125.4891,124.6197,125.2669,5000.0
2016-02-25 11:00:00,129.63,129.63,128.9,129.1,9345.0,125.2089,125.2089,124.5038,124.697,9345.0
2016-02-25 11:30:00,129.1,129.65,128.81,129.57,17022.0,124.697,125.2283,124.4169,125.151,17022.0
2016-02-25 12:00:00,129.46,129.5,129.12,129.23,13842.0,125.0447,125.0834,124.7163,124.8226,13842.0
2016-02-25 12:30:00,129.18,129.3,128.8,129.24,8400.0,124.7743,124.8902,124.4072,124.8322,8400.0
2016-02-25 13:00:00,129.2,129.35,128.72,128.81,9702.0,124.7936,124.9385,124.33,124.4169,9702.0
2016-02-25 13:30:00,128.82,129.31,128.82,129.31,5000.0,124.4266,124.8999,124.4266,124.8999,5000.0
2016-02-25 14:00:00,129.31,131.11,129.31,130.21,7000.0,124.8999,126.6385,124.8999,125.7692,7000.0
2016-02-25 14:30:00,130.25,130.82,130.22,130.82,5870.0,125.8078,126.3584,125.7788,126.3584,5870.0
2016-02-25 15:00:00,130.86,130.94,130.23,130.7,10322.0,126.397,126.4743,125.7885,126.2424,10322.0
2016-02-25 15:30:00,130.71,131.16,130.32,131.06,29884.0,126.2521,126.6868,125.8754,126.5902,29884.0
2016-02-26 09:30:00,131.31,131.6,130.46,131.39,3379.0,126.8316,127.1118,126.0106,126.9089,3379.0
2016-02-26 10:00:00,131.05,131.45,129.02,130.36,16907.0,126.5805,126.9669,124.6197,125.914,16907.0
2016-02-26 10:30:00,130.22,130.49,129.88,129.88,4000.0,125.7788,126.0396,125.4504,125.4504,4000.0
2016-02-26 11:00:00,130.12,131.19,130.12,130.46,11467.0,125.6822,126.7157,125.6822,126.0106,11467.0
2016-02-26 11:30:00,130.26,130.53,129.91,130.53,5200.0,125.8175,126.0782,125.4794,126.0782,5200.0
2016-02-26 12:00:00,130.53,130.53,130.09,130.23,3200.0,126.0782,126.0782,125.6533,125.7885,3200.0
2016-02-26 12:30:00,130.23,130.71,130.23,130.7,3100.0,125.7885,126.2521,125.7885,126.2424,3100.0
2016-02-26 13:00:00,130.97,131.0,130.38,130.53,5309.0,126.5032,126.5322,125.9334,126.0782,5309.0
2016-02-26 13:30:00,130.53,130.78,130.3,130.61,5102.0,126.0782,126.3197,125.8561,126.1555,5102.0
2016-02-26 14:00:00,130.62,130.94,130.25,130.25,7910.0,126.1652,126.4743,125.8078,125.8078,7910.0
2016-02-26 14:30:00,130.6,130.9,130.32,130.32,18966.0,126.1459,126.4356,125.8754,125.8754,18966.0
2016-02-26 15:00:00,130.41,130.56,130.17,130.2,5758.0,125.9623,126.1072,125.7305,125.7595,5758.0
2016-02-26 15:30:00,130.22,130.41,130.08,130.08,18500.0,125.7788,125.9623,125.6436,125.6436,18500.0
2016-02-29 09:30:00,129.94,130.28,128.43,129.24,6018.0,125.5084,125.8368,124.0499,124.8322,6018.0
2016-02-29 10:00:00,129.09,129.7,129.0,129.08,3900.0,124.6874,125.2766,124.6004,124.6777,3900.0
2016-02-29 10:30:00,129.91,130.12,129.16,129.3,7443.0,125.4794,125.6822,124.755,124.8902,7443.0
2016-02-29 11:00:00,129.37,129.61,128.74,129.0,14608.0,124.9578,125.1896,124.3493,124.6004,14608.0
2016-02-29 11:30:00,129.18,130.19,129.18,130.19,3100.0,124.7743,125.7498,124.7743,125.7498,3100.0
2016-02-29 12:00:00,130.19,130.75,130.01,130.14,4800.0,125.7498,126.2907,125.576,125.7015,4800.0
2016-02-29 12:30:00,130.39,130.79,129.94,130.71,8000.0,125.943,126.3294,125.5084,126.2521,8000.0
2016-02-29 13:00:00,130.72,131.03,130.22,130.23,3500.0,126.2618,126.5612,125.7788,125.7885,3500.0
2016-02-29 13:30:00,130.18,130.84,130.1,130.55,3264.0,125.7402,126.3777,125.6629,126.0976,3264.0
2016-02-29 14:00:00,130.61,130.61,129.79,130.09,7600.0,126.1555,126.1555,125.3635,125.6533,7600.0
2016-02-29 14:30:00,130.14,130.22,129.58,129.8,6915.0,125.7015,125.7788,125.1606,125.3731,6915.0
2016-02-29 15:00:00,129.7,129.77,129.08,129.45,7648.0,125.2766,125.3442,124.6777,125.0351,7648.0
2016-02-29 15:30:00,129.43,129.5,128.2,128.5,41050.0,125.0158,125.0834,123.8277,124.1175,41050.0
2016-03-01 09:30:00,128.66,129.66,128.4,128.44,5556.0,124.272,125.2379,124.0209,124.0595,5556.0
2016-03-01 10:00:00,128.83,128.92,128.22,128.47,7799.0,124.4362,124.5232,123.847,124.0885,7799.0
2016-03-01 10:30:00,128.83,129.32,128.7,129.0,7300.0,124.4362,124.9095,124.3107,124.6004,7300.0
2016-03-01 11:00:00,128.94,129.15,128.22,128.94,9785.0,124.5425,124.7453,123.847,124.5425,9785.0
2016-03-01 11:30:00,128.94,128.94,128.33,128.69,4900.0,124.5425,124.5425,123.9533,124.301,4900.0
2016-03-01 12:00:00,128.8,129.0,128.65,129.0,8534.0,124.4072,124.6004,124.2624,124.6004,8534.0
2016-03-01 12:30:00,128.9,128.95,128.33,128.34,8895.0,124.5038,124.5521,123.9533,123.9629,8895.0
2016-03-01 13:00:00,128.25,129.01,128.0,128.95,16380.0,123.876,124.6101,123.6345,124.5521,16380.0
2016-03-01 13:30:00,129.03,129.15,128.78,128.88,5602.0,124.6294,124.7453,124.3879,124.4845,5602.0
2016-03-01 14:00:00,128.83,129.94,128.59,129.62,14821.0,124.4362,125.5084,124.2044,125.1993,14821.0
2016-03-01 14:30:00,129.4,129.48,129.0,129.31,33224.0,124.9868,125.0641,124.6004,124.8999,33224.0
2016-03-01 15:00:00,129.26,129.54,129.26,129.49,10671.0,124.8516,125.122,124.8516,125.0737,10671.0
2016-03-01 15:30:00,129.49,129.68,128.9,129.28,40662.0,125.0737,125.2572,124.5038,124.8709,40662.0
2016-03-02 09:30:00,129.31,130.41,128.94,129.1,9995.0,124.8999,125.9623,124.5425,124.697,9995.0
2016-03-02 10:00:00,130.01,130.31,129.38,130.31,3745.0,125.576,125.8658,124.9675,125.8658,3745.0
2016-03-02 10:30:00,130.35,130.61,130.09,130.58,5996.0,125.9044,126.1555,125.6533,126.1265,5996.0
2016-03-02 11:00:00,130.61,130.75,129.47,129.59,10598.0,126.1555,126.2907,125.0544,125.1703,10598.0
2016-03-02 11:30:00,129.6,129.95,129.21,129.41,6479.0,125.18,125.518,124.8033,124.9964,6479.0
2016-03-02 12:00:00,129.41,129.77,129.41,129.47,4365.0,124.9964,125.3442,124.9964,125.0544,4365.0
2016-03-02 12:30:00,129.53,130.0,129.53,129.86,16900.0,125.1124,125.5663,125.1124,125.4311,16900.0
2016-03-02 13:00:00,129.86,130.29,129.4,129.61,29254.0,125.4311,125.8464,124.9868,125.1896,29254.0
2016-03-02 13:30:00,129.81,130.59,129.71,129.72,5845.0,125.3828,126.1362,125.2862,125.2959,5845.0
2016-03-02 14:00:00,129.75,129.84,129.41,129.46,6463.0,125.3248,125.4118,124.9964,125.0447,6463.0
2016-03-02 14:30:00,129.62,129.77,129.31,129.39,7411.0,125.1993,125.3442,124.8999,124.9771,7411.0
2016-03-02 15:00:00,129.43,129.95,129.06,129.74,12426.0,125.0158,125.518,124.6584,125.3152,12426.0
2016-03-02 15:30:00,129.82,129.84,129.58,129.72,19618.0,125.3925,125.4118,125.1606,125.2959,19618.0
2016-03-03 09:30:00,129.34,130.64,129.11,130.13,5760.0,124.9288,126.1845,124.7067,125.6919,5760.0
2016-03-03 10:00:00,130.12,131.11,129.66,130.94,7000.0,125.6822,126.6385,125.2379,126.4743,7000.0
2016-03-03 10:30:00,131.03,131.68,130.74,131.62,9509.0,126.5612,127.189,126.2811,127.1311,9509.0
2016-03-03 11:00:00,131.51,132.28,131.25,131.43,6700.0,127.0248,127.7686,126.7737,126.9476,6700.0
2016-03-03 11:30:00,131.06,131.69,131.06,131.62,1800.0,126.5902,127.1987,126.5902,127.1311,1800.0
2016-03-03 12:00:00,131.47,131.72,131.04,131.21,1789.0,126.9862,127.2277,126.5709,126.7351,1789.0
2016-03-03 12:30:00,131.2,131.21,131.0,131.12,6000.0,126.7254,126.7351,126.5322,126.6481,6000.0
2016-03-03 13:00:00,131.09,131.21,131.0,131.16,3540.0,126.6191,126.7351,126.5322,126.6868,3540.0
2016-03-03 13:30:00,131.16,131.43,131.02,131.14,3300.0,126.6868,126.9476,126.5515,126.6674,3300.0
2016-03-03 14:00:00,131.0,131.14,130.7,131.06,5412.0,126.5322,126.6674,126.2424,126.5902,5412.0
2016-03-03 14:30:00,131.02,131.2,130.93,131.08,5473.0,126.5515,126.7254,126.4646,126.6095,5473.0
2016-03-03 15:00:00,131.06,131.2,131.0,131.06,7351.0,126.5902,126.7254,126.5322,126.5902,7351.0
2016-03-03 15:30:00,131.08,131.34,130.98,131.12,12791.0,126.6095,126.8606,126.5129,126.6481,12791.0
2016-03-04 09:30:00,130.55,132.04,130.0,130.82,5085.0,126.0976,127.5367,125.5663,126.3584,5085.0
2016-03-04 10:00:00,130.82,131.16,130.32,130.71,3485.0,126.3584,126.6868,125.8754,126.2521,3485.0
2016-03-04 10:30:00,130.71,130.84,129.75,130.66,4698.0,126.2521,126.3777,125.3248,126.2038,4698.0
2016-03-04 11:00:00,130.84,132.18,130.79,132.0,3192.0,126.3777,127.672,126.3294,127.4981,3192.0
2016-03-04 11:30:00,131.41,131.82,131.04,131.4,27559.0,126.9282,127.3243,126.5709,126.9186,27559.0
2016-03-04 12:00:00,131.31,131.6,130.8,131.03,7805.0,126.8316,127.1118,126.339,126.5612,7805.0
2016-03-04 12:30:00,131.12,131.48,131.09,131.19,10947.0,126.6481,126.9958,126.6191,126.7157,10947.0
2016-03-04 13:00:00,131.32,131.53,131.03,131.23,1654.0,126.8413,127.0441,126.5612,126.7544,1654.0
2016-03-04 13:30:00,131.2,131.25,131.11,131.16,2000.0,126.7254,126.7737,126.6385,126.6868,2000.0
2016-03-04 14:00:00,131.19,131.19,130.93,131.13,10365.0,126.7157,126.7157,126.4646,126.6578,10365.0
2016-03-04 14:30:00,131.11,131.19,130.97,131.05,7759.0,126.6385,126.7157,126.5032,126.5805,7759.0
2016-03-04 15:00:00,131.02,131.27,131.0,131.27,2573.0,126.5515,126.793,126.5322,126.793,2573.0
2016-03-04 15:30:00,131.21,131.26,130.75,131.14,9770.0,126.7351,126.7834,126.2907,126.6674,9770.0
2016-03-07 09:30:00,130.45,131.32,130.45,131.1,11910.0,126.001,126.8413,126.001,126.6288,11910.0
2016-03-07 10:00:00,131.31,131.78,130.72,131.51,6576.0,126.8316,127.2856,126.2618,127.0248,6576.0
2016-03-07 10:30:00,131.19,131.55,131.18,131.42,1825.0,126.7157,127.0635,126.7061,126.9379,1825.0
2016-03-07 11:00:00,131.69,131.98,131.5,131.59,1981.0,127.1987,127.4788,127.0152,127.1021,1981.0
2016-03-07 11:30:00,131.67,132.2,131.56,132.2,1900.0,127.1794,127.6913,127.0731,127.6913,1900.0
2016-03-07 12:00:00,131.96,131.96,131.64,131.64,1600.0,127.4595,127.4595,127.1504,127.1504,1600.0
2016-03-07 12:30:00,131.53,131.99,131.41,131.84,8600.0,127.0441,127.4885,126.9282,127.3436,8600.0
2016-03-07 13:00:00,131.97,132.52,131.97,132.08,2249.0,127.4691,128.0004,127.4691,127.5754,2249.0
2016-03-07 13:30:00,131.78,131.99,131.47,131.68,1913.0,127.2856,127.4885,126.9862,127.189,1913.0
2016-03-07 14:00:00,131.42,131.8,131.24,131.24,9424.0,126.9379,127.3049,126.764,126.764,9424.0
2016-03-07 14:30:00,131.21,131.31,131.05,131.14,1883.0,126.7351,126.8316,126.5805,126.6674,1883.0
2016-03-07 15:00:00,131.08,131.51,131.08,131.32,3132.0,126.6095,127.0248,126.6095,126.8413,3132.0
2016-03-07 15:30:00,131.36,131.92,131.31,131.86,17665.0,126.8799,127.4208,126.8316,127.3629,17665.0
2016-03-08 09:30:00,131.61,131.88,131.01,131.61,2837.0,127.1214,127.3822,126.5419,127.1214,2837.0
2016-03-08 10:00:00,131.34,131.72,130.54,131.11,8563.0,126.8606,127.2277,126.0879,126.6385,8563.0
2016-03-08 10:30:00,131.11,131.48,131.0,131.3,2905.0,126.6385,126.9958,126.5322,126.822,2905.0
2016-03-08 11:00:00,131.47,131.7,131.15,131.17,3700.0,126.9862,127.2083,126.6771,126.6964,3700.0
2016-03-08 11:30:00,131.17,131.32,131.05,131.14,2800.0,126.6964,126.8413,126.5805,126.6674,2800.0
2016-03-08 12:00:00,131.02,131.32,131.02,131.04,13825.0,126.5515,126.8413,126.5515,126.5709,13825.0
2016-03-08 12:30:00,131.23,131.23,130.91,131.16,10464.0,126.7544,126.7544,126.4453,126.6868,10464.0
2016-03-08 13:00:00,131.36,131.47,131.05,131.44,1600.0,126.8799,126.9862,126.5805,126.9572,1600.0
2016-03-08 13:30:00,131.6,132.08,131.58,131.71,1300.0,127.1118,127.5754,127.0924,127.218,1300.0
2016-03-08 14:00:00,131.64,131.64,131.0,131.0,2619.0,127.1504,127.1504,126.5322,126.5322,2619.0
2016-03-08 14:30:00,131.13,131.22,130.99,131.2,5603.0,126.6578,126.7447,126.5226,126.7254,5603.0
2016-03-08 15:00:00,131.26,131.26,130.87,130.87,6659.0,126.7834,126.7834,126.4067,126.4067,6659.0
2016-03-08 15:30:00,130.89,131.11,130.31,130.49,16486.0,126.426,126.6385,125.8658,126.0396,16486.0
2016-03-09 09:30:00,131.12,131.73,130.86,131.39,6308.0,126.6481,127.2373,126.397,126.9089,6308.0
2016-03-09 10:00:00,131.38,131.52,131.0,131.27,10177.0,126.8993,127.0345,126.5322,126.793,10177.0
2016-03-09 10:30:00,131.12,131.21,130.79,131.01,13019.0,126.6481,126.7351,126.3294,126.5419,13019.0
2016-03-09 11:00:00,131.21,131.26,130.66,131.26,3870.0,126.7351,126.7834,126.2038,126.7834,3870.0
2016-03-09 11:30:00,131.27,131.89,131.19,131.89,1644.0,126.793,127.3919,126.7157,127.3919,1644.0
2016-03-09 12:00:00,131.88,131.88,131.42,131.55,3988.0,127.3822,127.3822,126.9379,127.0635,3988.0
2016-03-09 12:30:00,131.75,131.99,131.33,131.49,24077.0,127.2566,127.4885,126.851,127.0055,24077.0
2016-03-09 13:00:00,131.25,131.48,131.08,131.46,2175.0,126.7737,126.9958,126.6095,126.9765,2175.0
2016-03-09 13:30:00,131.44,131.89,131.39,131.8,2100.0,126.9572,127.3919,126.9089,127.3049,2100.0
2016-03-09 14:00:00,131.9,131.95,131.69,131.75,2169.0,127.4015,127.4498,127.1987,127.2566,2169.0
2016-03-09 14:30:00,131.74,132.2,131.74,132.0,2355.0,127.247,127.6913,127.247,127.4981,2355.0
2016-03-09 15:00:00,131.99,132.0,131.52,131.73,2800.0,127.4885,127.4981,127.0345,127.2373,2800.0
2016-03-09 15:30:00,131.8,132.15,131.57,131.87,13430.0,127.3049,127.643,127.0828,127.3725,13430.0
2016-03-10 09:30:00,132.42,132.74,132.16,132.5,991.0,127.9038,128.2129,127.6527,127.9811,991.0
2016-03-10 10:00:00,132.81,132.81,132.15,132.5,7000.0,128.2805,128.2805,127.643,127.9811,7000.0
2016-03-10 10:30:00,132.51,133.7,132.44,132.63,8320.0,127.9907,129.1401,127.9231,128.1066,8320.0
2016-03-10 11:00:00,132.51,132.64,131.38,131.39,7254.0,127.9907,128.1163,126.8993,126.9089,7254.0
2016-03-10 11:30:00,131.43,131.94,131.33,131.52,20200.0,126.9476,127.4402,126.851,127.0345,20200.0
2016-03-10 12:00:00,131.5,132.83,131.48,132.79,15548.0,127.0152,128.2998,126.9958,128.2612,15548.0
2016-03-10 12:30:00,132.68,132.68,131.23,131.48,2424.0,128.1549,128.1549,126.7544,126.9958,2424.0
2016-03-10 13:00:00,131.35,131.75,131.0,131.75,6700.0,126.8703,127.2566,126.5322,127.2566,6700.0
2016-03-10 13:30:00,131.7,131.7,131.01,131.1,5657.0,127.2083,127.2083,126.5419,126.6288,5657.0
2016-03-10 14:00:00,131.05,131.44,130.99,131.37,4600.0,126.5805,126.9572,126.5226,126.8896,4600.0
2016-03-10 14:30:00,131.34,131.75,131.19,131.44,19572.0,126.8606,127.2566,126.7157,126.9572,19572.0
2016-03-10 15:00:00,131.34,132.18,131.31,131.68,2540.0,126.8606,127.672,126.8316,127.189,2540.0
2016-03-10 15:30:00,131.86,131.86,131.0,131.31,8515.0,127.3629,127.3629,126.5322,126.8316,8515.0
2016-03-11 09:30:00,132.15,132.97,132.15,132.62,829.0,127.643,128.435,127.643,128.097,829.0
2016-03-11 10:00:00,132.57,132.88,132.41,132.41,1050.0,128.0487,128.3481,127.8941,127.8941,1050.0
2016-03-11 10:30:00,132.5,133.1,132.32,133.09,6583.0,127.9811,128.5606,127.8072,128.5509,6583.0
2016-03-11 11:00:00,133.2,134.06,133.14,133.87,4439.0,128.6572,129.4879,128.5992,129.3043,4439.0
2016-03-11 11:30:00,133.84,134.04,133.61,133.8,1587.0,129.2754,129.4685,129.0532,129.2367,1587.0
2016-03-11 12:00:00,133.93,134.0,133.5,133.72,11732.0,129.3623,129.4299,128.947,129.1595,11732.0
2016-03-11 12:30:00,133.9,134.2,133.66,134.2,10700.0,129.3333,129.6231,129.1015,129.6231,10700.0
2016-03-11 13:00:00,133.75,134.26,133.75,134.18,17671.0,129.1884,129.681,129.1884,129.6038,17671.0
2016-03-11 13:30:00,134.11,134.24,134.01,134.24,1000.0,129.5362,129.6617,129.4396,129.6617,1000.0
2016-03-11 14:00:00,134.29,134.57,134.29,134.34,1400.0,129.71,129.9805,129.71,129.7583,1400.0
2016-03-11 14:30:00,134.27,134.5,133.97,134.13,2012.0,129.6907,129.9128,129.4009,129.5555,2012.0
2016-03-11 15:00:00,134.09,134.42,134.04,134.42,4087.0,129.5168,129.8356,129.4685,129.8356,4087.0
2016-03-11 15:30:00,134.3,134.92,134.3,134.77,10996.0,129.7197,130.3185,129.7197,130.1736,10996.0
2016-03-14 09:30:00,135.14,135.73,134.25,135.61,16053.0,130.531,131.1009,129.6714,130.985,16053.0
2016-03-14 10:00:00,135.3,135.59,134.47,134.47,4563.0,130.6856,130.9657,129.8839,129.8839,4563.0
2016-03-14 10:30:00,134.18,134.42,133.48,133.96,33909.0,129.6038,129.8356,128.9276,129.3913,33909.0
2016-03-14 11:00:00,133.94,135.45,133.94,135.03,6048.0,129.3719,130.8304,129.3719,130.4248,6048.0
2016-03-14 11:30:00,135.01,135.29,134.87,135.02,6225.0,130.4055,130.6759,130.2702,130.4151,6225.0
2016-03-14 12:00:00,135.09,135.11,135.0,135.09,6146.0,130.4827,130.502,130.3958,130.4827,6146.0
2016-03-14 12:30:00,135.01,135.1,135.0,135.01,3896.0,130.4055,130.4924,130.3958,130.4055,3896.0
2016-03-14 13:00:00,135.0,135.12,134.87,135.01,12565.0,130.3958,130.5117,130.2702,130.4055,12565.0
2016-03-14 13:30:00,135.04,135.09,134.88,134.97,9535.0,130.4344,130.4827,130.2799,130.3668,9535.0
2016-03-14 14:00:00,134.97,135.15,134.6,135.08,3270.0,130.3668,130.5407,130.0094,130.4731,3270.0
2016-03-14 14:30:00,135.08,135.22,135.0,135.09,5289.0,130.4731,130.6083,130.3958,130.4827,5289.0
2016-03-14 15:00:00,135.09,135.22,135.0,135.07,12040.0,130.4827,130.6083,130.3958,130.4634,12040.0
2016-03-14 15:30:00,135.04,135.05,134.67,134.67,18462.0,130.4344,130.4441,130.0771,130.0771,18462.0
2016-03-15 09:30:00,133.84,135.06,133.84,134.38,5890.0,129.2754,130.4538,129.2754,129.7969,5890.0
2016-03-15 10:00:00,135.12,135.12,134.02,134.15,5200.0,130.5117,130.5117,129.4492,129.5748,5200.0
2016-03-15 10:30:00,134.7,135.36,134.53,134.85,6722.0,130.106,130.7435,129.9418,130.2509,6722.0
2016-03-15 11:00:00,135.09,135.36,134.79,135.36,14355.0,130.4827,130.7435,130.193,130.7435,14355.0
2016-03-15 11:30:00,135.4,135.67,135.2,135.52,8731.0,130.7822,131.0429,130.589,130.8981,8731.0
2016-03-15 12:00:00,135.49,135.75,135.11,135.12,9589.0,130.8691,131.1202,130.502,130.5117,9589.0
2016-03-15 12:30:00,135.13,135.47,135.01,135.12,2708.0,130.5214,130.8498,130.4055,130.5117,2708.0
2016-03-15 13:00:00,135.11,135.19,135.02,135.09,2233.0,130.502,130.5793,130.4151,130.4827,2233.0
2016-03-15 13:30:00,135.14,135.27,134.99,135.08,8692.0,130.531,130.6566,130.3861,130.4731,8692.0
2016-03-15 14:00:00,135.0,135.45,134.97,135.0,7035.0,130.3958,130.8304,130.3668,130.3958,7035.0
2016-03-15 14:30:00,135.01,135.07,134.89,135.0,11152.0,130.4055,130.4634,130.2895,130.3958,11152.0
2016-03-15 15:00:00,135.04,135.11,134.83,135.02,8756.0,130.4344,130.502,130.2316,130.4151,8756.0
2016-03-15 15:30:00,135.0,135.0,134.4,134.58,12287.0,130.3958,130.3958,129.8163,129.9901,12287.0
2016-03-16 09:30:00,134.41,135.1,134.41,135.05,2473.0,129.8259,130.4924,129.8259,130.4441,2473.0
2016-03-16 10:00:00,135.17,135.39,134.8,135.14,3357.0,130.56,130.7725,130.2026,130.531,3357.0
2016-03-16 10:30:00,135.14,135.34,134.8,135.07,2500.0,130.531,130.7242,130.2026,130.4634,2500.0
2016-03-16 11:00:00,135.12,135.15,134.87,134.96,5819.0,130.5117,130.5407,130.2702,130.3572,5819.0
2016-03-16 11:30:00,135.1,135.38,135.02,135.15,1800.0,130.4924,130.7628,130.4151,130.5407,1800.0
2016-03-16 12:00:00,135.09,135.33,135.09,135.2,1300.0,130.4827,130.7145,130.4827,130.589,1300.0
2016-03-16 12:30:00,135.14,135.14,134.77,134.92,4500.0,130.531,130.531,130.1736,130.3185,4500.0
2016-03-16 13:00:00,134.98,135.1,134.98,135.01,2900.0,130.3765,130.4924,130.3765,130.4055,2900.0
2016-03-16 13:30:00,135.0,135.11,134.92,135.05,5321.0,130.3958,130.502,130.3185,130.4441,5321.0
2016-03-16 14:00:00,135.26,135.79,135.0,135.27,11061.0,130.6469,131.1589,130.3958,130.6566,11061.0
2016-03-16 14:30:00,135.25,135.26,134.8,134.83,14970.0,130.6373,130.6469,130.2026,130.2316,14970.0
2016-03-16 15:00:00,134.94,135.31,134.68,135.05,19500.0,130.3378,130.6952,130.0867,130.4441,19500.0
2016-03-16 15:30:00,135.03,135.07,134.42,134.42,17488.0,130.4248,130.4634,129.8356,129.8356,17488.0
2016-03-17 09:30:00,134.41,135.33,133.0,133.0,4243.0,129.8259,130.7145,128.464,128.464,4243.0
2016-03-17 10:00:00,132.92,132.98,132.16,132.98,5000.0,128.3867,128.4447,127.6527,128.4447,5000.0
2016-03-17 10:30:00,132.64,133.3,132.35,133.3,4160.0,128.1163,128.7538,127.8362,128.7538,4160.0
2016-03-17 11:00:00,133.36,133.41,132.74,132.74,2190.0,128.8117,128.86,128.2129,128.2129,2190.0
2016-03-17 11:30:00,132.45,132.45,132.15,132.18,1083.0,127.9328,127.9328,127.643,127.672,1083.0
2016-03-17 12:00:00,132.18,132.51,131.92,132.51,2492.0,127.672,127.9907,127.4208,127.9907,2492.0
2016-03-17 12:30:00,132.94,133.56,132.79,133.45,3800.0,128.4061,129.0049,128.2612,128.8987,3800.0
2016-03-17 13:00:00,133.48,133.87,133.45,133.87,3890.0,128.9276,129.3043,128.8987,129.3043,3890.0
2016-03-17 13:30:00,133.75,133.77,133.44,133.52,1700.0,129.1884,129.2077,128.889,128.9663,1700.0
2016-03-17 14:00:00,133.54,133.98,133.43,133.82,2700.0,128.9856,129.4106,128.8793,129.256,2700.0
2016-03-17 14:30:00,133.68,134.01,133.37,134.0,3000.0,129.1208,129.4396,128.8214,129.4299,3000.0
2016-03-17 15:00:00,133.77,134.22,133.5,134.21,5556.0,129.2077,129.6424,128.947,129.6327,5556.0
2016-03-17 15:30:00,134.22,134.22,133.25,133.4,15034.0,129.6424,129.6424,128.7055,128.8504,15034.0
2016-03-18 09:30:00,134.13,134.63,134.13,134.58,23171.0,129.5555,130.0384,129.5555,129.9901,23171.0
2016-03-18 10:00:00,134.57,135.33,134.52,135.27,4776.0,129.9805,130.7145,129.9322,130.6566,4776.0
2016-03-18 10:30:00,135.26,135.94,135.26,135.6,1500.0,130.6469,131.3037,130.6469,130.9753,1500.0
2016-03-18 11:00:00,135.73,136.13,135.62,135.96,2400.0,131.1009,131.4873,130.9947,131.3231,2400.0
2016-03-18 11:30:00,135.51,135.84,135.51,135.84,700.0,130.8884,131.2071,130.8884,131.2071,700.0
2016-03-18 12:00:00,135.92,136.17,135.91,136.17,1607.0,131.2844,131.5259,131.2748,131.5259,1607.0
2016-03-18 12:30:00,136.24,136.24,136.05,136.12,1800.0,131.5935,131.5935,131.41,131.4776,1800.0
2016-03-18 13:00:00,135.98,136.31,135.79,135.86,1500.0,131.3424,131.6611,131.1589,131.2265,1500.0
2016-03-18 13:30:00,135.95,135.95,135.68,135.69,400.0,131.3134,131.3134,131.0526,131.0623,400.0
2016-03-18 14:00:00,135.65,135.67,134.92,135.08,6249.0,131.0236,131.0429,130.3185,130.4731,6249.0
2016-03-18 14:30:00,135.06,135.07,134.6,134.6,6394.0,130.4538,130.4634,130.0094,130.0094,6394.0
2016-03-18 15:00:00,134.67,134.97,134.35,134.44,17866.0,130.0771,130.3668,129.768,129.8549,17866.0
2016-03-18 15:30:00,134.44,134.57,133.14,133.38,53636.0,129.8549,129.9805,128.5992,128.831,53636.0
2016-03-21 09:30:00,133.02,133.51,133.01,133.51,1186.0,128.4833,128.9566,128.4737,128.9566,1186.0
2016-03-21 10:00:00,133.13,133.73,132.86,133.63,5178.0,128.5896,129.1691,128.3288,129.0725,5178.0
2016-03-21 10:30:00,133.5,133.87,133.41,133.41,2560.0,128.947,129.3043,128.86,128.86,2560.0
2016-03-21 11:00:00,132.98,133.23,132.59,133.23,4315.0,128.4447,128.6862,128.068,128.6862,4315.0
2016-03-21 11:30:00,133.07,133.29,132.99,133.06,10259.0,128.5316,128.7441,128.4543,128.522,10259.0
2016-03-21 12:00:00,132.95,133.08,131.96,132.04,10735.0,128.4157,128.5413,127.4595,127.5367,10735.0
2016-03-21 12:30:00,132.04,132.35,131.43,132.09,5925.0,127.5367,127.8362,126.9476,127.585,5925.0
2016-03-21 13:00:00,131.84,132.51,131.4,132.23,7998.0,127.3436,127.9907,126.9186,127.7203,7998.0
2016-03-21 13:30:00,132.61,132.61,131.79,131.84,10001.0,128.0873,128.0873,127.2953,127.3436,10001.0
2016-03-21 14:00:00,131.67,132.58,131.67,132.58,9649.0,127.1794,128.0583,127.1794,128.0583,9649.0
2016-03-21 14:30:00,132.57,132.83,132.53,132.66,5276.0,128.0487,128.2998,128.01,128.1356,5276.0
2016-03-21 15:00:00,132.8,132.8,132.16,132.17,6001.0,128.2708,128.2708,127.6527,127.6623,6001.0
2016-03-21 15:30:00,132.17,132.41,131.57,132.2,23893.0,127.6623,127.8941,127.0828,127.6913,23893.0
2016-03-22 09:30:00,131.8,132.29,131.15,132.29,1856.0,127.3049,127.7782,126.6771,127.7782,1856.0
2016-03-22 10:00:00,132.11,132.8,131.92,132.73,4713.0,127.6044,128.2708,127.4208,128.2032,4713.0
2016-03-22 10:30:00,132.76,133.11,132.76,133.06,2183.0,128.2322,128.5703,128.2322,128.522,2183.0
2016-03-22 11:00:00,133.13,133.86,132.99,133.86,20638.0,128.5896,129.2947,128.4543,129.2947,20638.0
2016-03-22 11:30:00,133.86,134.22,133.84,134.02,1200.0,129.2947,129.6424,129.2754,129.4492,1200.0
2016-03-22 12:00:00,133.99,134.08,133.9,134.04,1549.0,129.4202,129.5072,129.3333,129.4685,1549.0
2016-03-22 12:30:00,134.24,134.56,134.24,134.56,2400.0,129.6617,129.9708,129.6617,129.9708,2400.0
2016-03-22 13:00:00,134.54,134.54,134.15,134.15,749.0,129.9515,129.9515,129.5748,129.5748,749.0
2016-03-22 13:30:00,134.43,134.48,134.06,134.06,1700.0,129.8452,129.8935,129.4879,129.4879,1700.0
2016-03-22 14:00:00,134.12,134.26,133.85,133.85,2961.0,129.5458,129.681,129.285,129.285,2961.0
2016-03-22 14:30:00,133.83,134.13,133.79,133.93,12168.0,129.2657,129.5555,129.2271,129.3623,12168.0
2016-03-22 15:00:00,133.85,133.91,133.74,133.8,4486.0,129.285,129.343,129.1788,129.2367,4486.0
2016-03-22 15:30:00,133.84,134.12,133.71,134.05,12370.0,129.2754,129.5458,129.1498,129.4782,12370.0
2016-03-23 09:30:00,134.14,134.49,133.13,134.49,5101.0,129.5651,129.9032,128.5896,129.9032,5101.0
2016-03-23 10:00:00,133.92,134.97,133.78,134.97,6613.0,129.3526,130.3668,129.2174,130.3668,6613.0
2016-03-23 10:30:00,134.87,135.51,134.87,135.2,3500.0,130.2702,130.8884,130.2702,130.589,3500.0
2016-03-23 11:00:00,135.38,135.75,135.16,135.53,3100.0,130.7628,131.1202,130.5503,130.9077,3100.0
2016-03-23 11:30:00,135.71,135.71,134.94,135.25,14458.0,131.0816,131.0816,130.3378,130.6373,14458.0
2016-03-23 12:00:00,135.26,135.69,135.0,135.27,4810.0,130.6469,131.0623,130.3958,130.6566,4810.0
2016-03-23 12:30:00,135.17,135.43,134.72,134.72,18620.0,130.56,130.8111,130.1253,130.1253,18620.0
2016-03-23 13:00:00,134.81,135.27,134.6,135.21,3412.0,130.2123,130.6566,130.0094,130.5986,3412.0
2016-03-23 13:30:00,135.06,135.19,134.78,135.04,5902.0,130.4538,130.5793,130.1833,130.4344,5902.0
2016-03-23 14:00:00,134.91,135.07,134.44,134.44,16559.0,130.3089,130.4634,129.8549,129.8549,16559.0
2016-03-23 14:30:00,134.46,134.91,134.4,134.85,3000.0,129.8742,130.3089,129.8163,130.2509,3000.0
2016-03-23 15:00:00,134.85,134.89,134.05,134.1,4513.0,130.2509,130.2895,129.4782,129.5265,4513.0
2016-03-23 15:30:00,134.19,134.19,133.3,133.3,20161.0,129.6134,129.6134,128.7538,128.7538,20161.0
2016-03-24 09:30:00,132.85,133.69,131.84,132.38,1760.0,128.3191,129.1305,127.3436,127.8652,1760.0
2016-03-24 10:00:00,132.38,132.79,131.71,131.71,2286.0,127.8652,128.2612,127.218,127.218,2286.0
2016-03-24 10:30:00,132.03,132.27,131.21,131.21,3275.0,127.5271,127.7589,126.7351,126.7351,3275.0
2016-03-24 11:00:00,131.22,131.32,130.43,130.73,3098.0,126.7447,126.8413,125.9817,126.2714,3098.0
2016-03-24 11:30:00,130.69,131.29,130.12,130.13,5195.0,126.2328,126.8123,125.6822,125.6919,5195.0
2016-03-24 12:00:00,130.14,130.27,129.81,129.97,2900.0,125.7015,125.8271,125.3828,125.5373,2900.0
2016-03-24 12:30:00,129.99,130.37,129.75,130.37,3313.0,125.5567,125.9237,125.3248,125.9237,3313.0
2016-03-24 13:00:00,130.21,130.42,130.12,130.39,2800.0,125.7692,125.972,125.6822,125.943,2800.0
2016-03-24 13:30:00,130.38,130.42,130.2,130.39,3400.0,125.9334,125.972,125.7595,125.943,3400.0
2016-03-24 14:00:00,130.35,130.92,130.34,130.92,2900.0,125.9044,126.4549,125.8947,126.4549,2900.0
2016-03-24 14:30:00,130.93,131.33,130.87,131.3,6794.0,126.4646,126.851,126.4067,126.822,6794.0
2016-03-24 15:00:00,131.15,131.16,130.72,130.86,6127.0,126.6771,126.6868,126.2618,126.397,6127.0
2016-03-24 15:30:00,130.76,131.68,130.69,131.55,35298.0,126.3004,127.189,126.2328,127.0635,35298.0
2016-03-28 09:30:00,131.58,132.4,130.73,131.69,23213.0,127.0924,127.8845,126.2714,127.1987,23213.0
2016-03-28 10:00:00,131.25,132.61,131.22,132.49,5313.0,126.7737,128.0873,126.7447,127.9714,5313.0
2016-03-28 10:30:00,132.42,132.44,131.58,131.58,3179.0,127.9038,127.9231,127.0924,127.0924,3179.0
2016-03-28 11:00:00,131.94,132.49,131.49,132.49,2740.0,127.4402,127.9714,127.0055,127.9714,2740.0
2016-03-28 11:30:00,132.56,132.56,132.31,132.5,1970.0,128.039,128.039,127.7975,127.9811,1970.0
2016-03-28 12:00:00,132.49,132.85,132.34,132.75,8457.0,127.9714,128.3191,127.8265,128.2225,8457.0
2016-03-28 12:30:00,132.89,133.33,132.75,133.09,1105.0,128.3578,128.7828,128.2225,128.5509,1105.0
2016-03-28 13:00:00,133.1,133.38,132.95,133.13,4378.0,128.5606,128.831,128.4157,128.5896,4378.0
2016-03-28 13:30:00,133.18,133.5,133.18,133.34,4040.0,128.6379,128.947,128.6379,128.7924,4040.0
2016-03-28 14:00:00,133.72,133.94,133.38,133.52,5800.0,129.1595,129.3719,128.831,128.9663,5800.0
2016-03-28 14:30:00,133.53,133.67,133.35,133.4,4300.0,128.9759,129.1112,128.8021,128.8504,4300.0
2016-03-28 15:00:00,133.35,134.11,133.35,133.6,6000.0,128.8021,129.5362,128.8021,129.0435,6000.0
2016-03-28 15:30:00,133.5,133.63,133.02,133.11,9774.0,128.947,129.0725,128.4833,128.5703,9774.0
2016-03-29 09:30:00,133.24,134.3,131.6,133.6,22137.0,128.6958,129.7197,127.1118,129.0435,22137.0
2016-03-29 10:00:00,133.48,134.31,132.6,133.94,11241.0,128.9276,129.7293,128.0776,129.3719,11241.0
2016-03-29 10:30:00,134.0,134.44,134.0,134.33,2948.0,129.4299,129.8549,129.4299,129.7486,2948.0
2016-03-29 11:00:00,134.53,135.19,134.34,134.87,4448.0,129.9418,130.5793,129.7583,130.2702,4448.0
2016-03-29 11:30:00,134.96,135.51,134.94,135.49,1500.0,130.3572,130.8884,130.3378,130.8691,1500.0
2016-03-29 12:00:00,135.48,135.48,134.95,134.95,1762.0,130.8594,130.8594,130.3475,130.3475,1762.0
2016-03-29 12:30:00,135.46,135.9,135.46,135.62,1450.0,130.8401,131.2651,130.8401,130.9947,1450.0
2016-03-29 13:00:00,135.91,135.95,135.73,135.91,1460.0,131.2748,131.3134,131.1009,131.2748,1460.0
2016-03-29 13:30:00,135.72,136.19,135.48,136.19,3099.0,131.0912,131.5452,130.8594,131.5452,3099.0
2016-03-29 14:00:00,136.25,136.72,136.02,136.55,2506.0,131.6032,132.0571,131.381,131.8929,2506.0
2016-03-29 14:30:00,136.78,137.55,136.7,137.42,17750.0,132.1151,132.8588,132.0378,132.7333,17750.0
2016-03-29 15:00:00,137.31,137.69,136.6,136.6,13910.0,132.627,132.9941,131.9412,131.9412,13910.0
2016-03-29 15:30:00,136.56,137.15,135.85,137.11,17302.0,131.9026,132.4725,131.2168,132.4338,17302.0
2016-03-30 09:30:00,137.27,137.45,135.7,137.44,14086.0,132.5884,132.7622,131.0719,132.7526,14086.0
2016-03-30 10:00:00,137.47,137.47,135.57,135.78,40492.0,132.7816,132.7816,130.9464,131.1492,40492.0
2016-03-30 10:30:00,136.05,136.31,135.71,135.96,4900.0,131.41,131.6611,131.0816,131.3231,4900.0
2016-03-30 11:00:00,135.85,135.9,135.43,135.48,17669.0,131.2168,131.2651,130.8111,130.8594,17669.0
2016-03-30 11:30:00,135.52,136.38,135.52,136.16,8750.0,130.8981,131.7287,130.8981,131.5162,8750.0
2016-03-30 12:00:00,136.12,136.57,136.1,136.2,4297.0,131.4776,131.9123,131.4583,131.5549,4297.0
2016-03-30 12:30:00,136.15,136.19,136.15,136.18,600.0,131.5066,131.5452,131.5066,131.5356,600.0
2016-03-30 13:00:00,136.2,136.33,136.12,136.33,800.0,131.5549,131.6804,131.4776,131.6804,800.0
2016-03-30 13:30:00,136.13,136.45,136.13,136.32,1200.0,131.4873,131.7963,131.4873,131.6708,1200.0
2016-03-30 14:00:00,136.32,136.73,136.32,136.73,1525.0,131.6708,132.0668,131.6708,132.0668,1525.0
2016-03-30 14:30:00,136.5,136.5,135.95,136.09,2400.0,131.8446,131.8446,131.3134,131.4486,2400.0
2016-03-30 15:00:00,136.41,136.65,136.35,136.37,6767.0,131.7577,131.9895,131.6998,131.7191,6767.0
2016-03-30 15:30:00,136.51,136.51,135.79,135.81,17090.0,131.8543,131.8543,131.1589,131.1782,17090.0
2016-03-31 09:30:00,136.06,136.91,135.18,136.1,22650.0,131.4196,132.2407,130.5697,131.4583,22650.0
2016-03-31 10:00:00,136.01,136.21,135.24,135.24,6331.0,131.3714,131.5645,130.6276,130.6276,6331.0
2016-03-31 10:30:00,135.25,135.99,135.11,135.99,1595.0,130.6373,131.352,130.502,131.352,1595.0
2016-03-31 11:00:00,136.04,136.04,135.79,135.81,2535.0,131.4003,131.4003,131.1589,131.1782,2535.0
2016-03-31 11:30:00,135.74,136.68,135.74,136.68,1429.0,131.1106,132.0185,131.1106,132.0185,1429.0
2016-03-31 12:00:00,136.81,136.82,136.57,136.82,2161.0,132.1441,132.1537,131.9123,132.1537,2161.0
2016-03-31 12:30:00,136.8,136.8,136.4,136.41,700.0,132.1344,132.1344,131.748,131.7577,700.0
2016-03-31 13:00:00,136.65,136.83,136.65,136.83,800.0,131.9895,132.1634,131.9895,132.1634,800.0
2016-03-31 13:30:00,136.53,136.72,135.97,136.25,9100.0,131.8736,132.0571,131.3327,131.6032,9100.0
2016-03-31 14:00:00,136.2,136.2,135.36,135.95,12994.0,131.5549,131.5549,130.7435,131.3134,12994.0
2016-03-31 14:30:00,135.98,136.0,135.28,135.78,6220.0,131.3424,131.3617,130.6662,131.1492,6220.0
2016-03-31 15:00:00,135.43,135.95,135.4,135.83,7259.0,130.8111,131.3134,130.7822,131.1975,7259.0
2016-03-31 15:30:00,135.96,136.47,135.41,135.44,24885.0,131.3231,131.8157,130.7918,130.8208,24885.0
2016-04-01 09:30:00,134.41,134.88,133.78,134.01,4777.0,129.8259,130.2799,129.2174,129.4396,4777.0
2016-04-01 10:00:00,133.96,134.36,133.93,134.12,6030.0,129.3913,129.7776,129.3623,129.5458,6030.0
2016-04-01 10:30:00,134.2,134.94,134.18,134.18,3232.0,129.6231,130.3378,129.6038,129.6038,3232.0
2016-04-01 11:00:00,134.46,135.0,134.29,135.0,6347.0,129.8742,130.3958,129.71,130.3958,6347.0
2016-04-01 11:30:00,135.12,135.28,134.35,134.48,4092.0,130.5117,130.6662,129.768,129.8935,4092.0
2016-04-01 12:00:00,134.69,134.77,134.12,134.13,4034.0,130.0964,130.1736,129.5458,129.5555,4034.0
2016-04-01 12:30:00,134.13,134.2,133.93,133.95,2100.0,129.5555,129.6231,129.3623,129.3816,2100.0
2016-04-01 13:00:00,133.96,134.35,133.92,134.35,3100.0,129.3913,129.768,129.3526,129.768,3100.0
2016-04-01 13:30:00,134.35,134.76,134.19,134.51,4086.0,129.768,130.164,129.6134,129.9225,4086.0
2016-04-01 14:00:00,134.68,135.35,134.53,135.35,9210.0,130.0867,130.7339,129.9418,130.7339,9210.0
2016-04-01 14:30:00,135.44,136.51,135.44,136.46,7777.0,130.8208,131.8543,130.8208,131.806,7777.0
2016-04-01 15:00:00,136.47,137.04,136.3,137.04,14170.0,131.8157,132.3662,131.6515,132.3662,14170.0
2016-04-01 15:30:00,137.07,137.23,136.78,136.85,26296.0,132.3952,132.5497,132.1151,132.1827,26296.0
2016-04-04 09:30:00,136.35,136.5,135.07,135.91,10619.0,131.6998,131.8446,130.4634,131.2748,10619.0
2016-04-04 10:00:00,136.2,136.71,135.86,136.21,14569.0,131.5549,132.0475,131.2265,131.5645,14569.0
2016-04-04 10:30:00,136.23,136.56,135.43,135.75,14275.0,131.5838,131.9026,130.8111,131.1202,14275.0
2016-04-04 11:00:00,135.75,136.13,135.46,135.74,4957.0,131.1202,131.4873,130.8401,131.1106,4957.0
2016-04-04 11:30:00,135.86,136.72,135.86,136.41,3100.0,131.2265,132.0571,131.2265,131.7577,3100.0
2016-04-04 12:00:00,136.69,137.27,136.56,137.27,3489.0,132.0282,132.5884,131.9026,132.5884,3489.0
2016-04-04 12:30:00,137.36,137.37,136.95,136.95,2400.0,132.6753,132.685,132.2793,132.2793,2400.0
2016-04-04 13:00:00,136.98,137.24,136.98,137.18,1958.0,132.3083,132.5594,132.3083,132.5014,1958.0
2016-04-04 13:30:00,137.11,137.11,136.8,136.8,1175.0,132.4338,132.4338,132.1344,132.1344,1175.0
2016-04-04 14:00:00,136.63,136.76,136.3,136.53,29078.0,131.9702,132.0958,131.6515,131.8736,29078.0
2016-04-04 14:30:00,136.5,136.6,136.35,136.48,4302.0,131.8446,131.9412,131.6998,131.8253,4302.0
2016-04-04 15:00:00,136.42,136.49,136.27,136.31,5695.0,131.7674,131.835,131.6225,131.6611,5695.0
2016-04-04 15:30:00,136.35,136.42,136.12,136.18,18680.0,131.6998,131.7674,131.4776,131.5356,18680.0
2016-04-05 09:30:00,134.78,135.7,134.78,135.15,5267.0,130.1833,131.0719,130.1833,130.5407,5267.0
2016-04-05 10:00:00,135.17,136.07,135.1,135.95,10006.0,130.56,131.4293,130.4924,131.3134,10006.0
2016-04-05 10:30:00,135.95,136.03,135.53,135.53,3236.0,131.3134,131.3907,130.9077,130.9077,3236.0
2016-04-05 11:00:00,135.47,135.5,135.45,135.46,900.0,130.8498,130.8787,130.8304,130.8401,900.0
2016-04-05 11:30:00,135.45,136.03,135.21,135.51,6037.0,130.8304,131.3907,130.5986,130.8884,6037.0
2016-04-05 12:00:00,136.0,136.06,136.0,136.04,400.0,131.3617,131.4196,131.3617,131.4003,400.0
2016-04-05 12:30:00,136.03,136.03,135.0,135.1,4500.0,131.3907,131.3907,130.3958,130.4924,4500.0
2016-04-05 13:00:00,135.09,135.72,135.0,135.71,7648.0,130.4827,131.0912,130.3958,131.0816,7648.0
2016-04-05 13:30:00,135.72,136.13,135.65,136.13,1936.0,131.0912,131.4873,131.0236,131.4873,1936.0
2016-04-05 14:00:00,136.12,136.12,135.78,135.86,1542.0,131.4776,131.4776,131.1492,131.2265,1542.0
2016-04-05 14:30:00,135.99,136.34,135.93,136.07,4063.0,131.352,131.6901,131.2941,131.4293,4063.0
2016-04-05 15:00:00,135.94,135.95,135.55,135.55,3100.0,131.3037,131.3134,130.927,130.927,3100.0
2016-04-05 15:30:00,135.48,135.59,135.17,135.27,24293.0,130.8594,130.9657,130.56,130.6566,24293.0
2016-04-06 09:30:00,135.46,135.61,134.94,135.61,13004.0,130.8401,130.985,130.3378,130.985,13004.0
2016-04-06 10:00:00,135.59,136.18,135.59,136.01,10545.0,130.9657,131.5356,130.9657,131.3714,10545.0
2016-04-06 10:30:00,136.28,136.64,136.0,136.58,5200.0,131.6321,131.9799,131.3617,131.9219,5200.0
2016-04-06 11:00:00,136.74,136.87,136.35,136.56,1616.0,132.0765,132.202,131.6998,131.9026,1616.0
2016-04-06 11:30:00,136.6,136.87,136.38,136.64,3269.0,131.9412,132.202,131.7287,131.9799,3269.0
2016-04-06 12:00:00,136.46,136.46,136.11,136.11,920.0,131.806,131.806,131.4679,131.4679,920.0
2016-04-06 12:30:00,136.13,136.31,136.06,136.29,1100.0,131.4873,131.6611,131.4196,131.6418,1100.0
2016-04-06 13:00:00,136.31,137.03,136.3,136.99,2121.0,131.6611,132.3566,131.6515,132.3179,2121.0
2016-04-06 13:30:00,136.59,136.6,136.3,136.4,3831.0,131.9316,131.9412,131.6515,131.748,3831.0
2016-04-06 14:00:00,136.29,136.44,135.94,136.28,21882.0,131.6418,131.7867,131.3037,131.6321,21882.0
2016-04-06 14:30:00,136.27,136.54,135.45,135.88,38740.0,131.6225,131.8833,130.8304,131.2458,38740.0
2016-04-06 15:00:00,136.06,136.7,136.06,136.64,3203.0,131.4196,132.0378,131.4196,131.9799,3203.0
2016-04-06 15:30:00,136.68,136.83,136.35,136.58,12855.0,132.0185,132.1634,131.6998,131.9219,12855.0
2016-04-07 09:30:00,135.59,136.21,133.95,136.06,10835.0,130.9657,131.5645,129.3816,131.4196,10835.0
2016-04-07 10:00:00,136.14,136.71,135.73,135.88,19384.0,131.4969,132.0475,131.1009,131.2458,19384.0
2016-04-07 10:30:00,135.77,136.2,135.43,135.56,30472.0,131.1395,131.5549,130.8111,130.9367,30472.0
2016-04-07 11:00:00,135.51,135.66,134.95,135.31,8193.0,130.8884,131.0333,130.3475,130.6952,8193.0
2016-04-07 11:30:00,135.39,136.05,135.31,136.05,5727.0,130.7725,131.41,130.6952,131.41,5727.0
2016-04-07 12:00:00,136.37,136.39,135.58,135.58,2155.0,131.7191,131.7384,130.956,130.956,2155.0
2016-04-07 12:30:00,135.44,135.92,135.32,135.92,3916.0,130.8208,131.2844,130.7049,131.2844,3916.0
2016-04-07 13:00:00,135.82,136.02,135.71,135.96,1500.0,131.1878,131.381,131.0816,131.3231,1500.0
2016-04-07 13:30:00,135.78,135.91,135.38,135.39,2913.0,131.1492,131.2748,130.7628,130.7725,2913.0
2016-04-07 14:00:00,135.17,135.82,135.06,135.43,17678.0,130.56,131.1878,130.4538,130.8111,17678.0
2016-04-07 14:30:00,135.51,135.7,135.29,135.68,4510.0,130.8884,131.0719,130.6759,131.0526,4510.0
2016-04-07 15:00:00,135.68,136.46,135.68,135.88,3452.0,131.0526,131.806,131.0526,131.2458,3452.0
2016-04-07 15:30:00,135.89,136.05,135.55,135.81,15437.0,131.2554,131.41,130.927,131.1782,15437.0
2016-04-08 09:30:00,136.87,136.87,135.61,136.52,5795.0,132.202,132.202,130.985,131.864,5795.0
2016-04-08 10:00:00,136.32,136.51,135.12,135.5,44177.0,131.6708,131.8543,130.5117,130.8787,44177.0
2016-04-08 10:30:00,135.44,136.26,135.3,135.91,4300.0,130.8208,131.6128,130.6856,131.2748,4300.0
2016-04-08 11:00:00,135.67,135.71,135.33,135.34,2635.0,131.0429,131.0816,130.7145,130.7242,2635.0
2016-04-08 11:30:00,135.34,135.71,135.16,135.44,8125.0,130.7242,131.0816,130.5503,130.8208,8125.0
2016-04-08 12:00:00,135.65,136.14,135.65,135.71,3100.0,131.0236,131.4969,131.0236,131.0816,3100.0
2016-04-08 12:30:00,135.68,136.0,135.68,135.99,800.0,131.0526,131.3617,131.0526,131.352,800.0
2016-04-08 13:00:00,136.02,136.1,135.74,135.74,1586.0,131.381,131.4583,131.1106,131.1106,1586.0
2016-04-08 13:30:00,135.95,136.69,135.95,136.39,1966.0,131.3134,132.0282,131.3134,131.7384,1966.0
2016-04-08 14:00:00,136.31,136.41,136.23,136.26,1320.0,131.6611,131.7577,131.5838,131.6128,1320.0
2016-04-08 14:30:00,136.32,136.37,135.82,135.97,2435.0,131.6708,131.7191,131.1878,131.3327,2435.0
2016-04-08 15:00:00,135.83,135.83,135.4,135.74,2700.0,131.1975,131.1975,130.7822,131.1106,2700.0
2016-04-08 15:30:00,135.43,135.78,135.28,135.65,11265.0,130.8111,131.1492,130.6662,131.0236,11265.0
2016-04-11 09:30:00,136.47,136.47,134.85,135.89,4176.0,131.8157,131.8157,130.2509,131.2554,4176.0
2016-04-11 10:00:00,135.67,135.95,134.76,134.76,5800.0,131.0429,131.3134,130.164,130.164,5800.0
2016-04-11 10:30:00,135.14,135.14,134.7,134.7,2148.0,130.531,130.531,130.106,130.106,2148.0
2016-04-11 11:00:00,134.28,135.14,134.28,135.14,2600.0,129.7004,130.531,129.7004,130.531,2600.0
2016-04-11 11:30:00,134.95,134.95,133.64,133.7,1800.0,130.3475,130.3475,129.0822,129.1401,1800.0
2016-04-11 12:00:00,133.95,135.52,133.95,134.87,4450.0,129.3816,130.8981,129.3816,130.2702,4450.0
2016-04-11 12:30:00,134.6,134.71,133.98,134.29,1992.0,130.0094,130.1157,129.4106,129.71,1992.0
2016-04-11 13:00:00,134.21,135.09,134.02,134.3,28073.0,129.6327,130.4827,129.4492,129.7197,28073.0
2016-04-11 13:30:00,134.09,134.44,133.91,134.44,2648.0,129.5168,129.8549,129.343,129.8549,2648.0
2016-04-11 14:00:00,134.18,134.35,133.97,134.26,4228.0,129.6038,129.768,129.4009,129.681,4228.0
2016-04-11 14:30:00,134.26,134.86,134.07,134.71,19448.0,129.681,130.2606,129.4975,130.1157,19448.0
2016-04-11 15:00:00,134.54,134.68,133.97,134.31,4129.0,129.9515,130.0867,129.4009,129.7293,4129.0
2016-04-11 15:30:00,134.02,134.55,133.92,134.29,10089.0,129.4492,129.9611,129.3526,129.71,10089.0
2016-04-12 09:30:00,134.46,134.46,133.79,134.39,1286.0,129.8742,129.8742,129.2271,129.8066,1286.0
2016-04-12 10:00:00,134.2,134.6,134.13,134.13,700.0,129.6231,130.0094,129.5555,129.5555,700.0
2016-04-12 10:30:00,134.45,134.87,133.84,134.49,8095.0,129.8646,130.2702,129.2754,129.9032,8095.0
2016-04-12 11:00:00,134.57,134.89,133.93,133.96,23644.0,129.9805,130.2895,129.3623,129.3913,23644.0
2016-04-12 11:30:00,133.97,134.26,133.86,134.11,2900.0,129.4009,129.681,129.2947,129.5362,2900.0
2016-04-12 12:00:00,133.99,133.99,133.96,133.96,200.0,129.4202,129.4202,129.3913,129.3913,200.0
2016-04-12 12:30:00,133.84,134.01,133.74,133.79,2900.0,129.2754,129.4396,129.1788,129.2271,2900.0
2016-04-12 13:00:00,133.87,133.87,133.51,133.51,800.0,129.3043,129.3043,128.9566,128.9566,800.0
2016-04-12 13:30:00,133.52,133.6,133.26,133.6,3182.0,128.9663,129.0435,128.7151,129.0435,3182.0
2016-04-12 14:00:00,133.46,133.66,133.43,133.43,1295.0,128.9083,129.1015,128.8793,128.8793,1295.0
2016-04-12 14:30:00,133.53,133.6,133.44,133.48,5207.0,128.9759,129.0435,128.889,128.9276,5207.0
2016-04-12 15:00:00,133.53,133.64,133.33,133.43,5904.0,128.9759,129.0822,128.7828,128.8793,5904.0
2016-04-12 15:30:00,133.44,133.44,133.07,133.16,12169.0,128.889,128.889,128.5316,128.6186,12169.0
2016-04-13 09:30:00,133.68,133.77,132.8,133.3,2869.0,129.1208,129.2077,128.2708,128.7538,2869.0
2016-04-13 10:00:00,133.33,134.05,133.3,133.97,6622.0,128.7828,129.4782,128.7538,129.4009,6622.0
2016-04-13 10:30:00,133.8,134.35,133.8,134.09,1613.0,129.2367,129.768,129.2367,129.5168,1613.0
2016-04-13 11:00:00,134.25,134.43,134.11,134.11,5602.0,129.6714,129.8452,129.5362,129.5362,5602.0
2016-04-13 11:30:00,134.0,134.27,133.92,134.14,7800.0,129.4299,129.6907,129.3526,129.5651,7800.0
2016-04-13 12:00:00,134.33,134.55,134.13,134.55,5889.0,129.7486,129.9611,129.5555,129.9611,5889.0
2016-04-13 12:30:00,134.46,134.46,133.96,134.15,2901.0,129.8742,129.8742,129.3913,129.5748,2901.0
2016-04-13 13:00:00,134.13,134.25,133.59,133.6,19080.0,129.5555,129.6714,129.0339,129.0435,19080.0
2016-04-13 13:30:00,134.0,134.31,133.8,134.25,4730.0,129.4299,129.7293,129.2367,129.6714,4730.0
2016-04-13 14:00:00,134.23,134.57,134.23,134.38,9617.0,129.6521,129.9805,129.6521,129.7969,9617.0
2016-04-13 14:30:00,134.4,134.98,134.36,134.88,7395.0,129.8163,130.3765,129.7776,130.2799,7395.0
2016-04-13 15:00:00,134.9,135.0,134.85,134.89,3787.0,130.2992,130.3958,130.2509,130.2895,3787.0
2016-04-13 15:30:00,134.93,135.42,134.93,135.29,19738.0,130.3282,130.8015,130.3282,130.6759,19738.0
2016-04-14 09:30:00,135.61,136.38,134.1,135.22,1452.0,130.985,131.7287,129.5265,130.6083,1452.0
2016-04-14 10:00:00,135.17,136.21,135.17,136.21,3300.0,130.56,131.5645,130.56,131.5645,3300.0
2016-04-14 10:30:00,136.22,136.23,135.36,135.9,3400.0,131.5742,131.5838,130.7435,131.2651,3400.0
2016-04-14 11:00:00,135.87,136.22,135.58,136.22,8100.0,131.2361,131.5742,130.956,131.5742,8100.0
2016-04-14 11:30:00,136.26,136.89,136.22,136.44,1800.0,131.6128,132.2213,131.5742,131.7867,1800.0
2016-04-14 12:00:00,136.62,136.9,136.41,136.56,3200.0,131.9605,132.231,131.7577,131.9026,3200.0
2016-04-14 12:30:00,136.69,136.92,136.38,136.75,2800.0,132.0282,132.2503,131.7287,132.0861,2800.0
2016-04-14 13:00:00,136.92,137.22,136.68,137.03,5295.0,132.2503,132.5401,132.0185,132.3566,5295.0
2016-04-14 13:30:00,136.86,136.86,136.33,136.57,3500.0,132.1924,132.1924,131.6804,131.9123,3500.0
2016-04-14 14:00:00,136.47,136.94,136.43,136.75,2800.0,131.8157,132.2696,131.777,132.0861,2800.0
2016-04-14 14:30:00,136.85,136.98,136.43,136.85,13014.0,132.1827,132.3083,131.777,132.1827,13014.0
2016-04-14 15:00:00,136.89,137.05,136.76,137.05,5220.0,132.2213,132.3759,132.0958,132.3759,5220.0
2016-04-14 15:30:00,136.89,137.0,136.55,136.77,16334.0,132.2213,132.3276,131.8929,132.1054,16334.0
2016-04-15 09:30:00,136.68,136.68,136.24,136.24,2504.0,132.0185,132.0185,131.5935,131.5935,2504.0
2016-04-15 10:00:00,135.66,136.27,135.56,135.8,11200.0,131.0333,131.6225,130.9367,131.1685,11200.0
2016-04-15 10:30:00,135.56,135.65,135.56,135.65,273.0,130.9367,131.0236,130.9367,131.0236,273.0
2016-04-15 11:00:00,135.63,136.52,135.63,136.2,5500.0,131.0043,131.864,131.0043,131.5549,5500.0
2016-04-15 11:30:00,136.2,136.52,136.2,136.32,695.0,131.5549,131.864,131.5549,131.6708,695.0
2016-04-15 12:00:00,136.5,136.9,136.38,136.73,11300.0,131.8446,132.231,131.7287,132.0668,11300.0
2016-04-15 12:30:00,136.69,137.35,136.68,137.34,300.0,132.0282,132.6657,132.0185,132.656,300.0
2016-04-15 13:00:00,136.98,137.4,136.85,137.04,5500.0,132.3083,132.7139,132.1827,132.3662,5500.0
2016-04-15 13:30:00,137.03,137.42,136.42,137.42,14800.0,132.3566,132.7333,131.7674,132.7333,14800.0
2016-04-15 14:00:00,137.56,137.6,136.85,137.26,12878.0,132.8685,132.9071,132.1827,132.5787,12878.0
2016-04-15 14:30:00,137.46,137.82,137.46,137.81,1109.0,132.7719,133.1196,132.7719,133.11,1109.0
2016-04-15 15:00:00,137.79,138.1,137.51,137.99,1898.0,133.0906,133.3901,132.8202,133.2838,1898.0
2016-04-15 15:30:00,137.89,137.89,137.34,137.58,10000.0,133.1872,133.1872,132.656,132.8878,10000.0
2016-04-18 09:30:00,137.57,137.57,137.57,137.57,1266.0,132.8781,132.8781,132.8781,132.8781,1266.0
2016-04-18 10:00:00,137.27,138.62,136.33,138.61,5414.0,132.5884,133.8923,131.6804,133.8827,5414.0
2016-04-18 10:30:00,138.4,139.0,138.4,138.86,2800.0,133.6798,134.2594,133.6798,134.1242,2800.0
2016-04-18 11:00:00,138.85,139.05,138.81,138.94,3277.0,134.1145,134.3077,134.0759,134.2014,3277.0
2016-04-18 11:30:00,138.82,139.07,138.52,138.85,2801.0,134.0855,134.327,133.7957,134.1145,2801.0
2016-04-18 12:00:00,138.82,138.82,138.28,138.39,8769.0,134.0855,134.0855,133.5639,133.6702,8769.0
2016-04-18 12:30:00,138.36,139.17,138.3,139.12,12920.0,133.6412,134.4236,133.5833,134.3753,12920.0
2016-04-18 13:00:00,139.05,139.64,139.01,139.37,9595.0,134.3077,134.8775,134.269,134.6168,9595.0
2016-04-18 13:30:00,139.47,139.54,139.4,139.54,1200.0,134.7133,134.781,134.6457,134.781,1200.0
2016-04-18 14:00:00,139.48,139.96,139.4,139.82,2000.0,134.723,135.1866,134.6457,135.0514,2000.0
2016-04-18 14:30:00,139.73,139.92,139.64,139.79,2777.0,134.9645,135.148,134.8775,135.0224,2777.0
2016-04-18 15:00:00,139.72,140.05,139.62,140.05,5408.0,134.9548,135.2736,134.8582,135.2736,5408.0
2016-04-18 15:30:00,139.98,140.38,139.69,140.08,11065.0,135.206,135.5923,134.9258,135.3025,11065.0
2016-04-19 09:30:00,140.75,140.75,139.97,139.98,2703.0,135.9497,135.9497,135.1963,135.206,2703.0
2016-04-19 10:00:00,139.59,139.61,138.64,138.64,2908.0,134.8293,134.8486,133.9117,133.9117,2908.0
2016-04-19 10:30:00,138.63,138.84,138.19,138.53,3239.0,133.902,134.1048,133.477,133.8054,3239.0
2016-04-19 11:00:00,138.23,138.23,137.45,137.76,3700.0,133.5156,133.5156,132.7622,133.0617,3700.0
2016-04-19 11:30:00,138.02,138.29,137.81,137.81,1467.0,133.3128,133.5736,133.11,133.11,1467.0
2016-04-19 12:00:00,137.75,138.0,137.75,138.0,3875.0,133.052,133.2935,133.052,133.2935,3875.0
2016-04-19 12:30:00,137.8,138.06,137.8,138.06,300.0,133.1003,133.3514,133.1003,133.3514,300.0
2016-04-19 13:00:00,138.11,138.53,137.82,138.52,5500.0,133.3997,133.8054,133.1196,133.7957,5500.0
2016-04-19 13:30:00,138.41,138.53,138.36,138.38,1400.0,133.6895,133.8054,133.6412,133.6605,1400.0
2016-04-19 14:00:00,138.52,138.6,137.83,137.97,16202.0,133.7957,133.873,133.1293,133.2645,16202.0
2016-04-19 14:30:00,137.94,138.11,137.9,137.94,2087.0,133.2355,133.3997,133.1969,133.2355,2087.0
2016-04-19 15:00:00,137.94,138.03,137.75,137.92,2721.0,133.2355,133.3225,133.052,133.2162,2721.0
2016-04-19 15:30:00,138.02,138.18,137.8,138.18,5717.0,133.3128,133.4673,133.1003,133.4673,5717.0
2016-04-20 09:30:00,137.93,137.93,137.32,137.32,976.0,133.2259,133.2259,132.6367,132.6367,976.0
2016-04-20 10:00:00,137.95,137.97,137.7,137.96,1283.0,133.2452,133.2645,133.0037,133.2548,1283.0
2016-04-20 10:30:00,137.97,138.08,137.39,137.56,3432.0,133.2645,133.3708,132.7043,132.8685,3432.0
2016-04-20 11:00:00,137.43,137.43,136.68,137.27,5384.0,132.7429,132.7429,132.0185,132.5884,5384.0
2016-04-20 11:30:00,137.37,137.82,137.35,137.78,1300.0,132.685,133.1196,132.6657,133.081,1300.0
2016-04-20 12:00:00,137.63,137.64,137.13,137.26,2088.0,132.9361,132.9458,132.4532,132.5787,2088.0
2016-04-20 12:30:00,137.31,137.53,137.13,137.13,8670.0,132.627,132.8395,132.4532,132.4532,8670.0
2016-04-20 13:00:00,137.23,137.46,136.96,137.01,4800.0,132.5497,132.7719,132.289,132.3372,4800.0
2016-04-20 13:30:00,137.28,137.94,137.09,137.92,6201.0,132.598,133.2355,132.4145,133.2162,6201.0
2016-04-20 14:00:00,137.86,138.52,137.84,137.9,5039.0,133.1583,133.7957,133.1389,133.1969,5039.0
2016-04-20 14:30:00,138.21,138.67,137.93,138.36,3600.0,133.4963,133.9406,133.2259,133.6412,3600.0
2016-04-20 15:00:00,138.53,138.54,137.99,138.2,15605.0,133.8054,133.8151,133.2838,133.4867,15605.0
2016-04-20 15:30:00,138.07,138.71,138.07,138.2,9179.0,133.3611,133.9793,133.3611,133.4867,9179.0
2016-04-21 09:30:00,137.79,138.19,136.93,137.97,1956.0,133.0906,133.477,132.26,133.2645,1956.0
2016-04-21 10:00:00,137.74,137.74,137.5,137.52,600.0,133.0423,133.0423,132.8105,132.8299,600.0
2016-04-21 10:30:00,137.52,138.16,137.5,137.72,11951.0,132.8299,133.448,132.8105,133.023,11951.0
2016-04-21 11:00:00,137.77,138.64,137.77,138.03,4000.0,133.0713,133.9117,133.0713,133.3225,4000.0
2016-04-21 11:30:00,138.16,138.34,136.89,136.89,11190.0,133.448,133.6219,132.2213,132.2213,11190.0
2016-04-21 12:00:00,137.0,137.11,136.35,136.66,2300.0,132.3276,132.4338,131.6998,131.9992,2300.0
2016-04-21 12:30:00,136.34,136.55,136.19,136.45,1800.0,131.6901,131.8929,131.5452,131.7963,1800.0
2016-04-21 13:00:00,136.84,137.01,136.63,136.93,1700.0,132.173,132.3372,131.9702,132.26,1700.0
2016-04-21 13:30:00,136.84,137.16,136.42,136.42,2600.0,132.173,132.4821,131.7674,131.7674,2600.0
2016-04-21 14:00:00,136.35,136.91,136.35,136.61,4600.0,131.6998,132.2407,131.6998,131.9509,4600.0
2016-04-21 14:30:00,136.62,136.72,136.07,136.53,3401.0,131.9605,132.0571,131.4293,131.8736,3401.0
2016-04-21 15:00:00,136.77,137.1,136.36,136.67,5619.0,132.1054,132.4242,131.7094,132.0088,5619.0
2016-04-21 15:30:00,136.5,137.11,136.41,137.06,10962.0,131.8446,132.4338,131.7577,132.3855,10962.0
2016-04-22 09:30:00,137.21,138.57,137.12,137.89,1288.0,132.5304,133.844,132.4435,133.1872,1288.0
2016-04-22 10:00:00,137.9,138.62,137.9,138.3,4074.0,133.1969,133.8923,133.1969,133.5833,4074.0
2016-04-22 10:30:00,138.61,138.8,137.97,138.18,2500.0,133.8827,134.0662,133.2645,133.4673,2500.0
2016-04-22 11:00:00,138.23,138.48,137.9,138.13,1852.0,133.5156,133.7571,133.1969,133.419,1852.0
2016-04-22 11:30:00,137.95,138.28,137.9,138.12,2500.0,133.2452,133.5639,133.1969,133.4094,2500.0
2016-04-22 12:00:00,138.26,138.4,137.95,138.33,500.0,133.5446,133.6798,133.2452,133.6122,500.0
2016-04-22 12:30:00,138.05,138.43,137.93,137.94,1400.0,133.3418,133.7088,133.2259,133.2355,1400.0
2016-04-22 13:00:00,138.15,138.69,138.15,138.44,2100.0,133.4384,133.9599,133.4384,133.7185,2100.0
2016-04-22 13:30:00,138.36,139.06,138.28,138.79,2462.0,133.6412,134.3173,133.5639,134.0565,2462.0
2016-04-22 14:00:00,139.1,139.11,138.81,138.96,2850.0,134.356,134.3656,134.0759,134.2207,2850.0
2016-04-22 14:30:00,138.94,139.2,138.57,139.04,4000.0,134.2014,134.4526,133.844,134.298,4000.0
2016-04-22 15:00:00,138.82,138.97,138.12,138.36,3786.0,134.0855,134.2304,133.4094,133.6412,3786.0
2016-04-22 15:30:00,138.35,138.66,138.12,138.6,17093.0,133.6315,133.931,133.4094,133.873,17093.0
2016-04-25 09:30:00,138.6,139.17,138.26,139.01,2029.0,133.873,134.4236,133.5446,134.269,2029.0
2016-04-25 10:00:00,138.87,138.87,137.92,138.16,11359.0,134.1338,134.1338,133.2162,133.448,11359.0
2016-04-25 10:30:00,137.9,138.63,137.61,138.58,4694.0,133.1969,133.902,132.9168,133.8537,4694.0
2016-04-25 11:00:00,138.29,138.6,137.83,137.85,5628.0,133.5736,133.873,133.1293,133.1486,5628.0
2016-04-25 11:30:00,138.04,138.25,137.3,137.3,4650.0,133.3321,133.535,132.6174,132.6174,4650.0
2016-04-25 12:00:00,137.46,137.46,136.98,137.31,930.0,132.7719,132.7719,132.3083,132.627,930.0
2016-04-25 12:30:00,137.24,137.24,136.87,137.21,514.0,132.5594,132.5594,132.202,132.5304,514.0
2016-04-25 13:00:00,137.42,137.46,137.2,137.23,1400.0,132.7333,132.7719,132.5208,132.5497,1400.0
2016-04-25 13:30:00,137.25,137.41,137.05,137.19,1500.0,132.5691,132.7236,132.3759,132.5111,1500.0
2016-04-25 14:00:00,137.4,137.4,136.92,137.24,4371.0,132.7139,132.7139,132.2503,132.5594,4371.0
2016-04-25 14:30:00,137.25,137.35,136.95,137.11,2842.0,132.5691,132.6657,132.2793,132.4338,2842.0
2016-04-25 15:00:00,137.22,137.55,137.22,137.25,2916.0,132.5401,132.8588,132.5401,132.5691,2916.0
2016-04-25 15:30:00,137.23,137.66,137.16,137.34,15936.0,132.5497,132.9651,132.4821,132.656,15936.0
2016-04-26 09:30:00,137.75,138.21,137.45,138.21,819.0,133.052,133.4963,132.7622,133.4963,819.0
2016-04-26 10:00:00,138.3,139.07,137.9,137.91,12608.0,133.5833,134.327,133.1969,133.2066,12608.0
2016-04-26 10:30:00,137.54,137.97,137.06,137.4,2250.0,132.8492,133.2645,132.3855,132.7139,2250.0
2016-04-26 11:00:00,137.57,137.81,136.99,137.34,3000.0,132.8781,133.11,132.3179,132.656,3000.0
2016-04-26 11:30:00,137.81,137.86,137.38,137.86,2100.0,133.11,133.1583,132.6946,133.1583,2100.0
2016-04-26 12:00:00,137.74,138.92,137.74,138.25,1309.0,133.0423,134.1821,133.0423,133.535,1309.0
2016-04-26 12:30:00,138.88,139.17,138.86,139.02,2338.0,134.1435,134.4236,134.1242,134.2787,2338.0
2016-04-26 13:00:00,138.42,138.72,138.39,138.39,500.0,133.6992,133.9889,133.6702,133.6702,500.0
2016-04-26 13:30:00,138.99,138.99,138.16,138.25,1720.0,134.2497,134.2497,133.448,133.535,1720.0
2016-04-26 14:00:00,138.4,138.85,138.26,138.6,2600.0,133.6798,134.1145,133.5446,133.873,2600.0
2016-04-26 14:30:00,138.39,139.18,138.39,138.75,1300.0,133.6702,134.4332,133.6702,134.0179,1300.0
2016-04-26 15:00:00,138.97,139.26,138.65,138.87,3300.0,134.2304,134.5105,133.9213,134.1338,3300.0
2016-04-26 15:30:00,139.14,139.3,138.8,138.93,18003.0,134.3946,134.5491,134.0662,134.1918,18003.0
2016-04-27 09:30:00,138.73,139.12,137.0,138.96,10401.0,133.9986,134.3753,132.3276,134.2207,10401.0
2016-04-27 10:00:00,138.97,138.97,137.54,137.95,6901.0,134.2304,134.2304,132.8492,133.2452,6901.0
2016-04-27 10:30:00,137.85,138.5,137.67,137.67,7796.0,133.1486,133.7764,132.9747,132.9747,7796.0
2016-04-27 11:00:00,137.35,138.16,137.35,138.16,500.0,132.6657,133.448,132.6657,133.448,500.0
2016-04-27 11:30:00,138.16,138.16,138.16,138.16,0.0,133.448,133.448,133.448,133.448,0.0
2016-04-27 12:00:00,138.45,138.48,138.24,138.24,3157.0,133.7281,133.7571,133.5253,133.5253,3157.0
2016-04-27 12:30:00,138.98,138.98,138.93,138.96,300.0,134.2401,134.2401,134.1918,134.2207,300.0
2016-04-27 13:00:00,138.66,138.86,137.54,137.59,14600.0,133.931,134.1242,132.8492,132.8975,14600.0
2016-04-27 13:30:00,137.72,137.77,137.72,137.77,200.0,133.023,133.0713,133.023,133.0713,200.0
2016-04-27 14:00:00,138.01,138.6,137.51,137.51,3639.0,133.3031,133.873,132.8202,132.8202,3639.0
2016-04-27 14:30:00,137.87,138.29,137.57,138.0,1321.0,133.1679,133.5736,132.8781,133.2935,1321.0
2016-04-27 15:00:00,138.32,139.08,137.93,138.88,5200.0,133.6026,134.3366,133.2259,134.1435,5200.0
2016-04-27 15:30:00,138.9,139.53,138.69,138.99,13810.0,134.1628,134.7713,133.9599,134.2497,13810.0
2016-04-28 09:30:00,137.92,137.92,135.17,136.72,13153.0,133.2162,133.2162,130.56,132.0571,13153.0
2016-04-28 10:00:00,136.57,137.02,136.05,136.05,1000.0,131.9123,132.3469,131.41,131.41,1000.0
2016-04-28 10:30:00,136.29,136.29,135.3,135.84,4250.0,131.6418,131.6418,130.6856,131.2071,4250.0
2016-04-28 11:00:00,135.8,135.8,135.3,135.3,500.0,131.1685,131.1685,130.6856,130.6856,500.0
2016-04-28 11:30:00,135.35,135.59,134.84,135.19,4700.0,130.7339,130.9657,130.2413,130.5793,4700.0
2016-04-28 12:00:00,135.3,135.61,134.54,135.16,23406.0,130.6856,130.985,129.9515,130.5503,23406.0
2016-04-28 12:30:00,134.83,135.64,134.76,135.51,2300.0,130.2316,131.014,130.164,130.8884,2300.0
2016-04-28 13:00:00,135.77,136.11,135.5,135.8,5000.0,131.1395,131.4679,130.8787,131.1685,5000.0
2016-04-28 13:30:00,135.86,136.97,135.86,136.48,2500.0,131.2265,132.2986,131.2265,131.8253,2500.0
2016-04-28 14:00:00,136.52,136.66,133.08,133.61,19877.0,131.864,131.9992,128.5413,129.0532,19877.0
2016-04-28 14:30:00,133.45,134.54,132.09,132.09,20340.0,128.8987,129.9515,127.585,127.585,20340.0
2016-04-28 15:00:00,132.3,133.22,130.79,130.79,25151.0,127.7879,128.6765,126.3294,126.3294,25151.0
2016-04-28 15:30:00,131.49,132.48,130.69,131.23,51035.0,127.0055,127.9617,126.2328,126.7544,51035.0
2016-04-29 09:30:00,135.52,135.53,126.01,127.01,32459.0,130.8981,130.9077,121.7124,122.6783,32459.0
2016-04-29 10:00:00,127.75,130.12,126.95,130.12,11617.0,123.3931,125.6822,122.6203,125.6822,11617.0
2016-04-29 10:30:00,129.87,130.12,129.27,129.95,20965.0,125.4408,125.6822,124.8612,125.518,20965.0
2016-04-29 11:00:00,130.05,130.17,129.32,129.82,13095.0,125.6146,125.7305,124.9095,125.3925,13095.0
2016-04-29 11:30:00,129.83,129.97,129.03,129.62,7130.0,125.4021,125.5373,124.6294,125.1993,7130.0
2016-04-29 12:00:00,129.62,130.0,129.45,129.62,8940.0,125.1993,125.5663,125.0351,125.1993,8940.0
2016-04-29 12:30:00,129.62,130.0,129.38,129.76,22033.0,125.1993,125.5663,124.9675,125.3345,22033.0
2016-04-29 13:00:00,129.78,130.0,129.4,129.42,5000.0,125.3538,125.5663,124.9868,125.0061,5000.0
2016-04-29 13:30:00,129.4,129.5,128.3,129.5,6900.0,124.9868,125.0834,123.9243,125.0834,6900.0
2016-04-29 14:00:00,129.44,129.44,128.33,128.46,4930.0,125.0254,125.0254,123.9533,124.0788,4930.0
2016-04-29 14:30:00,128.45,128.77,127.89,128.6,10073.0,124.0692,124.3783,123.5283,124.2141,10073.0
2016-04-29 15:00:00,128.6,129.5,128.42,129.5,18962.0,124.2141,125.0834,124.0402,125.0834,18962.0
2016-04-29 15:30:00,129.39,130.7,129.22,129.6,50869.0,124.9771,126.2424,124.8129,125.18,50869.0
2016-05-02 09:30:00,130.77,132.39,129.62,132.39,12770.0,126.3101,127.8748,125.1993,127.8748,12770.0
2016-05-02 10:00:00,132.43,132.7,131.54,131.54,2800.0,127.9134,128.1742,127.0538,127.0538,2800.0
2016-05-02 10:30:00,131.07,131.12,130.53,130.53,1200.0,126.5998,126.6481,126.0782,126.0782,1200.0
2016-05-02 11:00:00,130.26,130.32,129.4,129.86,12212.0,125.8175,125.8754,124.9868,125.4311,12212.0
2016-05-02 11:30:00,130.18,130.18,129.5,129.52,13300.0,125.7402,125.7402,125.0834,125.1027,13300.0
2016-05-02 12:00:00,129.39,129.89,129.35,129.45,3700.0,124.9771,125.4601,124.9385,125.0351,3700.0
2016-05-02 12:30:00,129.5,129.5,129.16,129.36,4237.0,125.0834,125.0834,124.755,124.9482,4237.0
2016-05-02 13:00:00,129.58,129.81,129.29,129.6,3402.0,125.1606,125.3828,124.8805,125.18,3402.0
2016-05-02 13:30:00,129.45,130.17,129.44,129.98,2100.0,125.0351,125.7305,125.0254,125.547,2100.0
2016-05-02 14:00:00,129.97,130.32,129.73,130.01,3123.0,125.5373,125.8754,125.3055,125.576,3123.0
2016-05-02 14:30:00,130.17,130.63,129.65,129.96,3922.0,125.7305,126.1748,125.2283,125.5277,3922.0
2016-05-02 15:00:00,130.0,130.0,129.67,129.68,6743.0,125.5663,125.5663,125.2476,125.2572,6743.0
2016-05-02 15:30:00,129.62,130.32,129.48,130.23,19963.0,125.1993,125.8754,125.0641,125.7885,19963.0
2016-05-03 09:30:00,129.29,131.05,129.29,130.48,1895.0,124.8805,126.5805,124.8805,126.03,1895.0
2016-05-03 10:00:00,130.0,132.39,129.84,132.39,8465.0,125.5663,127.8748,125.4118,127.8748,8465.0
2016-05-03 10:30:00,132.0,132.0,131.07,131.07,7571.0,127.4981,127.4981,126.5998,126.5998,7571.0
2016-05-03 11:00:00,131.16,131.23,130.44,130.44,8105.0,126.6868,126.7544,125.9913,125.9913,8105.0
2016-05-03 11:30:00,130.4,131.15,130.26,130.92,1500.0,125.9527,126.6771,125.8175,126.4549,1500.0
2016-05-03 12:00:00,131.19,131.3,130.75,130.84,9071.0,126.7157,126.822,126.2907,126.3777,9071.0
2016-05-03 12:30:00,130.9,131.06,130.63,130.71,7400.0,126.4356,126.5902,126.1748,126.2521,7400.0
2016-05-03 13:00:00,130.65,130.78,130.58,130.58,2822.0,126.1942,126.3197,126.1265,126.1265,2822.0
2016-05-03 13:30:00,130.47,130.62,130.35,130.4,1400.0,126.0203,126.1652,125.9044,125.9527,1400.0
2016-05-03 14:00:00,130.38,130.69,130.26,130.51,2356.0,125.9334,126.2328,125.8175,126.0589,2356.0
2016-05-03 14:30:00,130.47,130.51,130.16,130.37,2622.0,126.0203,126.0589,125.7209,125.9237,2622.0
2016-05-03 15:00:00,130.4,130.4,130.01,130.35,4309.0,125.9527,125.9527,125.576,125.9044,4309.0
2016-05-03 15:30:00,130.36,130.77,130.03,130.5,13112.0,125.914,126.3101,125.5953,126.0493,13112.0
2016-05-04 09:30:00,129.87,131.2,128.13,130.81,8559.0,125.4408,126.7254,123.7601,126.3487,8559.0
2016-05-04 10:00:00,130.7,131.56,130.41,130.41,16064.0,126.2424,127.0731,125.9623,125.9623,16064.0
2016-05-04 10:30:00,130.55,130.88,130.25,130.47,9716.0,126.0976,126.4163,125.8078,126.0203,9716.0
2016-05-04 11:00:00,130.19,130.6,129.73,129.91,13300.0,125.7498,126.1459,125.3055,125.4794,13300.0
2016-05-04 11:30:00,129.81,129.81,129.51,129.56,2020.0,125.3828,125.3828,125.093,125.1413,2020.0
2016-05-04 12:00:00,129.8,129.8,129.53,129.53,1200.0,125.3731,125.3731,125.1124,125.1124,1200.0
2016-05-04 12:30:00,129.59,129.59,129.04,129.2,1100.0,125.1703,125.1703,124.6391,124.7936,1100.0
2016-05-04 13:00:00,128.93,129.28,128.84,129.14,2527.0,124.5328,124.8709,124.4459,124.7357,2527.0
2016-05-04 13:30:00,129.04,129.04,128.78,128.81,1000.0,124.6391,124.6391,124.3879,124.4169,1000.0
2016-05-04 14:00:00,128.73,128.9,128.51,128.9,1700.0,124.3396,124.5038,124.1271,124.5038,1700.0
2016-05-04 14:30:00,128.9,128.92,128.51,128.52,2317.0,124.5038,124.5232,124.1271,124.1368,2317.0
2016-05-04 15:00:00,128.6,128.87,128.59,128.77,3191.0,124.2141,124.4749,124.2044,124.3783,3191.0
2016-05-04 15:30:00,128.84,129.32,128.55,128.66,10601.0,124.4459,124.9095,124.1658,124.272,10601.0
2016-05-05 09:30:00,128.64,129.37,127.91,129.37,1502.0,124.2527,124.9578,123.5476,124.9578,1502.0
2016-05-05 10:00:00,129.37,130.14,129.03,129.03,3400.0,124.9578,125.7015,124.6294,124.6294,3400.0
2016-05-05 10:30:00,129.27,129.61,128.73,128.77,16733.0,124.8612,125.1896,124.3396,124.3783,16733.0
2016-05-05 11:00:00,128.99,128.99,128.09,128.25,2332.0,124.5908,124.5908,123.7215,123.876,2332.0
2016-05-05 11:30:00,128.26,128.8,128.26,128.59,2900.0,123.8857,124.4072,123.8857,124.2044,2900.0
2016-05-05 12:00:00,128.86,129.01,128.54,128.96,3467.0,124.4652,124.6101,124.1561,124.5618,3467.0
2016-05-05 12:30:00,128.89,129.21,128.84,128.96,1000.0,124.4942,124.8033,124.4459,124.5618,1000.0
2016-05-05 13:00:00,128.83,129.02,127.98,127.98,900.0,124.4362,124.6197,123.6152,123.6152,900.0
2016-05-05 13:30:00,128.16,128.3,128.16,128.3,200.0,123.7891,123.9243,123.7891,123.9243,200.0
2016-05-05 14:00:00,128.55,129.07,128.54,129.07,1109.0,124.1658,124.668,124.1561,124.668,1109.0
2016-05-05 14:30:00,129.03,129.47,128.87,128.93,1300.0,124.6294,125.0544,124.4749,124.5328,1300.0
2016-05-05 15:00:00,128.88,129.17,128.81,128.84,15582.0,124.4845,124.7646,124.4169,124.4459,15582.0
2016-05-05 15:30:00,128.99,129.26,128.91,129.24,16283.0,124.5908,124.8516,124.5135,124.8322,16283.0
2016-05-06 09:30:00,128.77,129.67,127.14,128.35,1675.0,124.3783,125.2476,122.8039,123.9726,1675.0
2016-05-06 10:00:00,128.52,129.3,128.16,128.51,4500.0,124.1368,124.8902,123.7891,124.1271,4500.0
2016-05-06 10:30:00,128.19,128.46,127.81,127.84,5200.0,123.8181,124.0788,123.451,123.48,5200.0
2016-05-06 11:00:00,128.16,129.55,127.97,129.47,6499.0,123.7891,125.1317,123.6056,125.0544,6499.0
2016-05-06 11:30:00,129.33,129.38,128.68,129.06,16918.0,124.9192,124.9675,124.2913,124.6584,16918.0
2016-05-06 12:00:00,128.28,128.55,128.28,128.36,400.0,123.905,124.1658,123.905,123.9823,400.0
2016-05-06 12:30:00,128.75,128.78,128.69,128.7,1300.0,124.359,124.3879,124.301,124.3107,1300.0
2016-05-06 13:00:00,129.0,129.27,128.75,128.75,1989.0,124.6004,124.8612,124.359,124.359,1989.0
2016-05-06 13:30:00,128.52,128.74,128.38,128.74,900.0,124.1368,124.3493,124.0016,124.3493,900.0
2016-05-06 14:00:00,129.07,129.6,129.05,129.35,1650.0,124.668,125.18,124.6487,124.9385,1650.0
2016-05-06 14:30:00,129.03,129.08,128.95,128.95,700.0,124.6294,124.6777,124.5521,124.5521,700.0
2016-05-06 15:00:00,128.96,129.21,128.75,128.97,1950.0,124.5618,124.8033,124.359,124.5715,1950.0
2016-05-06 15:30:00,128.9,129.57,128.9,129.48,13927.0,124.5038,125.151,124.5038,125.0641,13927.0
2016-05-09 09:30:00,129.33,130.6,128.63,130.6,2140.0,124.9192,126.1459,124.243,126.1459,2140.0
2016-05-09 10:00:00,130.96,130.96,129.61,129.84,850.0,126.4936,126.4936,125.1896,125.4118,850.0
2016-05-09 10:30:00,129.96,130.3,129.6,130.09,3751.0,125.5277,125.8561,125.18,125.6533,3751.0
2016-05-09 11:00:00,130.06,130.69,128.71,129.15,12529.0,125.6243,126.2328,124.3203,124.7453,12529.0
2016-05-09 11:30:00,128.8,129.39,128.8,129.13,9000.0,124.4072,124.9771,124.4072,124.726,9000.0
2016-05-09 12:00:00,129.06,129.45,128.75,129.13,14048.0,124.6584,125.0351,124.359,124.726,14048.0
2016-05-09 12:30:00,129.15,129.39,128.58,128.93,19923.0,124.7453,124.9771,124.1948,124.5328,19923.0
2016-05-09 13:00:00,129.19,129.3,129.03,129.04,1400.0,124.7839,124.8902,124.6294,124.6391,1400.0
2016-05-09 13:30:00,129.27,129.46,129.04,129.28,7321.0,124.8612,125.0447,124.6391,124.8709,7321.0
2016-05-09 14:00:00,129.23,129.27,128.74,129.13,2101.0,124.8226,124.8612,124.3493,124.726,2101.0
2016-05-09 14:30:00,128.94,129.75,128.94,129.37,17980.0,124.5425,125.3248,124.5425,124.9578,17980.0
2016-05-09 15:00:00,129.3,129.3,129.09,129.09,3400.0,124.8902,124.8902,124.6874,124.6874,3400.0
2016-05-09 15:30:00,129.04,129.43,128.77,128.87,17646.0,124.6391,125.0158,124.3783,124.4749,17646.0
2016-05-10 09:30:00,129.32,130.25,128.3,128.3,4203.0,124.9095,125.8078,123.9243,123.9243,4203.0
2016-05-10 10:00:00,128.33,128.74,127.93,128.46,4200.0,123.9533,124.3493,123.5669,124.0788,4200.0
2016-05-10 10:30:00,128.71,128.71,127.98,128.23,10283.0,124.3203,124.3203,123.6152,123.8567,10283.0
2016-05-10 11:00:00,128.22,128.3,127.99,128.19,2500.0,123.847,123.9243,123.6249,123.8181,2500.0
2016-05-10 11:30:00,128.21,128.3,127.94,128.3,4100.0,123.8374,123.9243,123.5766,123.9243,4100.0
2016-05-10 12:00:00,128.3,128.88,128.04,128.58,9820.0,123.9243,124.4845,123.6732,124.1948,9820.0
2016-05-10 12:30:00,128.51,128.85,128.34,128.52,1700.0,124.1271,124.4555,123.9629,124.1368,1700.0
2016-05-10 13:00:00,128.86,128.94,128.5,128.94,1500.0,124.4652,124.5425,124.1175,124.5425,1500.0
2016-05-10 13:30:00,128.99,128.99,128.59,128.88,900.0,124.5908,124.5908,124.2044,124.4845,900.0
2016-05-10 14:00:00,128.93,129.26,128.88,128.98,8000.0,124.5328,124.8516,124.4845,124.5811,8000.0
2016-05-10 14:30:00,128.96,129.38,128.96,129.06,2500.0,124.5618,124.9675,124.5618,124.6584,2500.0
2016-05-10 15:00:00,129.44,129.69,129.39,129.39,2674.0,125.0254,125.2669,124.9771,124.9771,2674.0
2016-05-10 15:30:00,129.38,129.98,129.27,129.93,10953.0,124.9675,125.547,124.8612,125.4987,10953.0
2016-05-11 09:30:00,129.89,130.94,128.8,129.5,1947.0,125.4601,126.4743,124.4072,125.0834,1947.0
2016-05-11 10:00:00,129.88,129.9,129.01,129.28,3931.0,125.4504,125.4697,124.6101,124.8709,3931.0
2016-05-11 10:30:00,129.48,129.83,129.28,129.83,3600.0,125.0641,125.4021,124.8709,125.4021,3600.0
2016-05-11 11:00:00,129.39,129.63,129.03,129.41,1500.0,124.9771,125.2089,124.6294,124.9964,1500.0
2016-05-11 11:30:00,129.28,129.33,129.18,129.31,1400.0,124.8709,124.9192,124.7743,124.8999,1400.0
2016-05-11 12:00:00,129.13,129.13,128.85,128.85,1600.0,124.726,124.726,124.4555,124.4555,1600.0
2016-05-11 12:30:00,128.67,128.67,128.45,128.45,1000.0,124.2817,124.2817,124.0692,124.0692,1000.0
2016-05-11 13:00:00,128.23,128.65,128.15,128.18,1372.0,123.8567,124.2624,123.7794,123.8084,1372.0
2016-05-11 13:30:00,128.3,128.3,127.76,127.76,2020.0,123.9243,123.9243,123.4027,123.4027,2020.0
2016-05-11 14:00:00,127.45,127.97,127.45,127.94,3857.0,123.1033,123.6056,123.1033,123.5766,3857.0
2016-05-11 14:30:00,127.86,128.23,127.65,127.86,3719.0,123.4993,123.8567,123.2965,123.4993,3719.0
2016-05-11 15:00:00,127.79,128.52,127.79,128.52,2700.0,123.4317,124.1368,123.4317,124.1368,2700.0
2016-05-11 15:30:00,128.36,128.36,127.5,127.81,12653.0,123.9823,123.9823,123.1516,123.451,12653.0
2016-05-12 09:30:00,127.72,129.03,127.07,127.36,1006.0,123.3641,124.6294,122.7363,123.0164,1006.0
2016-05-12 10:00:00,127.39,127.39,126.73,126.73,2500.0,123.0453,123.0453,122.4078,122.4078,2500.0
2016-05-12 10:30:00,126.73,127.13,126.41,126.45,1800.0,122.4078,122.7942,122.0988,122.1374,1800.0
2016-05-12 11:00:00,126.55,127.12,126.2,126.72,2959.0,122.234,122.7845,121.8959,122.3982,2959.0
2016-05-12 11:30:00,126.78,126.95,126.25,126.42,1900.0,122.4561,122.6203,121.9442,122.1084,1900.0
2016-05-12 12:00:00,126.78,126.78,125.93,125.93,3400.0,122.4561,122.4561,121.6351,121.6351,3400.0
2016-05-12 12:30:00,125.93,125.95,125.3,125.3,2100.0,121.6351,121.6544,121.0266,121.0266,2100.0
2016-05-12 13:00:00,125.32,125.32,125.02,125.04,1760.0,121.0459,121.0459,120.7562,120.7755,1760.0
2016-05-12 13:30:00,125.29,125.29,124.78,125.04,3423.0,121.017,121.017,120.5244,120.7755,3423.0
2016-05-12 14:00:00,125.01,126.1,125.01,125.67,4232.0,120.7465,121.7993,120.7465,121.384,4232.0
2016-05-12 14:30:00,125.72,126.22,125.64,126.18,1454.0,121.4323,121.9152,121.355,121.8766,1454.0
2016-05-12 15:00:00,126.15,126.49,126.06,126.21,3646.0,121.8476,122.176,121.7607,121.9056,3646.0
2016-05-12 15:30:00,126.15,126.56,125.81,126.01,12081.0,121.8476,122.2436,121.5192,121.7124,12081.0
2016-05-13 09:30:00,125.76,126.9,125.76,126.9,2000.0,121.4709,122.572,121.4709,122.572,2000.0
2016-05-13 10:00:00,126.95,127.02,126.49,126.78,1000.0,122.6203,122.688,122.176,122.4561,1000.0
2016-05-13 10:30:00,127.01,127.06,126.59,126.75,800.0,122.6783,122.7266,122.2726,122.4272,800.0
2016-05-13 11:00:00,126.72,127.17,126.62,127.15,1313.0,122.3982,122.8328,122.3016,122.8135,1313.0
2016-05-13 11:30:00,126.75,126.75,126.75,126.75,100.0,122.4272,122.4272,122.4272,122.4272,100.0
2016-05-13 12:00:00,127.02,127.12,126.72,126.72,500.0,122.688,122.7845,122.3982,122.3982,500.0
2016-05-13 12:30:00,126.75,126.75,126.69,126.69,500.0,122.4272,122.4272,122.3692,122.3692,500.0
2016-05-13 13:00:00,126.82,126.86,126.54,126.54,1551.0,122.4948,122.5334,122.2243,122.2243,1551.0
2016-05-13 13:30:00,126.72,126.72,125.8,125.8,5746.0,122.3982,122.3982,121.5096,121.5096,5746.0
2016-05-13 14:00:00,126.29,126.31,125.91,126.16,7540.0,121.9829,122.0022,121.6158,121.8573,7540.0
2016-05-13 14:30:00,126.1,126.11,125.68,125.72,1306.0,121.7993,121.809,121.3937,121.4323,1306.0
2016-05-13 15:00:00,125.76,126.46,125.72,126.18,16541.0,121.4709,122.1471,121.4323,121.8766,16541.0
2016-05-13 15:30:00,126.19,126.48,125.79,126.04,19540.0,121.8863,122.1664,121.4999,121.7414,19540.0
2016-05-16 09:30:00,126.14,126.47,124.99,126.37,5639.0,121.838,122.1567,120.7272,122.0601,5639.0
2016-05-16 10:00:00,126.37,126.4,125.76,126.09,2326.0,122.0601,122.0891,121.4709,121.7897,2326.0
2016-05-16 10:30:00,126.39,126.68,125.69,126.18,20533.0,122.0794,122.3596,121.4033,121.8766,20533.0
2016-05-16 11:00:00,126.37,126.69,126.15,126.37,7310.0,122.0601,122.3692,121.8476,122.0601,7310.0
2016-05-16 11:30:00,126.54,127.11,126.25,126.88,8406.0,122.2243,122.7749,121.9442,122.5527,8406.0
2016-05-16 12:00:00,127.04,127.16,126.44,126.6,4264.0,122.7073,122.8232,122.1277,122.2823,4264.0
2016-05-16 12:30:00,126.73,126.83,126.55,126.64,1100.0,122.4078,122.5044,122.234,122.3209,1100.0
2016-05-16 13:00:00,127.18,127.32,126.86,127.04,3711.0,122.8425,122.9777,122.5334,122.7073,3711.0
2016-05-16 13:30:00,127.07,127.29,126.96,127.25,3487.0,122.7363,122.9487,122.63,122.9101,3487.0
2016-05-16 14:00:00,127.15,127.59,127.15,127.59,2900.0,122.8135,123.2385,122.8135,123.2385,2900.0
2016-05-16 14:30:00,127.7,127.96,127.6,127.81,4331.0,123.3448,123.5959,123.2482,123.451,4331.0
2016-05-16 15:00:00,127.81,128.07,127.76,127.9,4992.0,123.451,123.7021,123.4027,123.5379,4992.0
2016-05-16 15:30:00,127.91,127.91,127.13,127.32,14895.0,123.5476,123.5476,122.7942,122.9777,14895.0
2016-05-17 09:30:00,127.1,127.71,127.1,127.56,4081.0,122.7652,123.3544,122.7652,123.2095,4081.0
2016-05-17 10:00:00,127.62,128.2,127.34,128.05,6665.0,123.2675,123.8277,122.997,123.6828,6665.0
2016-05-17 10:30:00,128.0,128.72,127.78,128.28,4042.0,123.6345,124.33,123.422,123.905,4042.0
2016-05-17 11:00:00,128.3,128.57,128.2,128.2,1440.0,123.9243,124.1851,123.8277,123.8277,1440.0
2016-05-17 11:30:00,128.45,128.81,128.45,128.56,900.0,124.0692,124.4169,124.0692,124.1754,900.0
2016-05-17 12:00:00,128.27,128.45,128.0,128.0,2200.0,123.8953,124.0692,123.6345,123.6345,2200.0
2016-05-17 12:30:00,128.0,128.19,127.95,128.0,8680.0,123.6345,123.8181,123.5862,123.6345,8680.0
2016-05-17 13:00:00,128.0,128.13,127.87,127.96,4750.0,123.6345,123.7601,123.509,123.5959,4750.0
2016-05-17 13:30:00,127.99,128.08,127.14,127.15,4652.0,123.6249,123.7118,122.8039,122.8135,4652.0
2016-05-17 14:00:00,127.36,127.52,126.56,126.56,5900.0,123.0164,123.1709,122.2436,122.2436,5900.0
2016-05-17 14:30:00,126.56,126.94,126.28,126.59,5919.0,122.2436,122.6107,121.9732,122.2726,5919.0
2016-05-17 15:00:00,126.89,126.89,126.12,126.35,5732.0,122.5624,122.5624,121.8187,122.0408,5732.0
2016-05-17 15:30:00,126.4,126.95,126.32,126.57,14584.0,122.0891,122.6203,122.0118,122.2533,14584.0
2016-05-18 09:30:00,126.28,128.17,125.74,128.0,4166.0,121.9732,123.7987,121.4516,123.6345,4166.0
2016-05-18 10:00:00,128.0,128.53,127.57,128.0,2900.0,123.6345,124.1465,123.2192,123.6345,2900.0
2016-05-18 10:30:00,128.0,128.29,127.94,128.06,5400.0,123.6345,123.9146,123.5766,123.6925,5400.0
2016-05-18 11:00:00,128.25,128.25,127.58,127.96,4300.0,123.876,123.876,123.2289,123.5959,4300.0
2016-05-18 11:30:00,128.3,128.38,128.23,128.23,1439.0,123.9243,124.0016,123.8567,123.8567,1439.0
2016-05-18 12:00:00,128.76,128.76,128.04,128.04,900.0,124.3686,124.3686,123.6732,123.6732,900.0
2016-05-18 12:30:00,128.24,129.03,128.24,128.94,3100.0,123.8663,124.6294,123.8663,124.5425,3100.0
2016-05-18 13:00:00,129.24,129.39,128.94,129.33,1300.0,124.8322,124.9771,124.5425,124.9192,1300.0
2016-05-18 13:30:00,129.31,129.88,129.31,129.72,2975.0,124.8999,125.4504,124.8999,125.2959,2975.0
2016-05-18 14:00:00,129.43,129.89,128.6,129.05,3902.0,125.0158,125.4601,124.2141,124.6487,3902.0
2016-05-18 14:30:00,128.4,129.14,128.26,129.06,3000.0,124.0209,124.7357,123.8857,124.6584,3000.0
2016-05-18 15:00:00,129.0,129.0,128.15,128.24,1300.0,124.6004,124.6004,123.7794,123.8663,1300.0
2016-05-18 15:30:00,128.28,128.83,127.98,128.81,13593.0,123.905,124.4362,123.6152,124.4169,13593.0
2016-05-19 09:30:00,127.96,129.2,127.96,128.4,2925.0,123.5959,124.7936,123.5959,124.0209,2925.0
2016-05-19 10:00:00,128.13,128.8,128.0,128.11,7180.0,123.7601,124.4072,123.6345,123.7408,7180.0
2016-05-19 10:30:00,128.58,128.79,128.0,128.36,2416.0,124.1948,124.3976,123.6345,123.9823,2416.0
2016-05-19 11:00:00,128.28,128.29,127.9,128.0,7946.0,123.905,123.9146,123.5379,123.6345,7946.0
2016-05-19 11:30:00,128.01,128.5,127.83,128.48,13400.0,123.6442,124.1175,123.4703,124.0982,13400.0
2016-05-19 12:00:00,128.32,128.47,128.0,128.0,1811.0,123.9436,124.0885,123.6345,123.6345,1811.0
2016-05-19 12:30:00,128.0,128.17,128.0,128.07,2000.0,123.6345,123.7987,123.6345,123.7021,2000.0
2016-05-19 13:00:00,128.01,128.21,128.0,128.21,2510.0,123.6442,123.8374,123.6345,123.8374,2510.0
2016-05-19 13:30:00,128.21,128.73,128.21,128.47,1790.0,123.8374,124.3396,123.8374,124.0885,1790.0
2016-05-19 14:00:00,128.2,128.49,128.11,128.11,2550.0,123.8277,124.1078,123.7408,123.7408,2550.0
2016-05-19 14:30:00,128.17,128.17,128.0,128.07,3400.0,123.7987,123.7987,123.6345,123.7021,3400.0
2016-05-19 15:00:00,128.0,128.24,128.0,128.16,2199.0,123.6345,123.8663,123.6345,123.7891,2199.0
2016-05-19 15:30:00,128.19,128.29,128.0,128.05,8351.0,123.8181,123.9146,123.6345,123.6828,8351.0
2016-05-20 09:30:00,128.15,128.26,128.0,128.23,3767.0,123.7794,123.8857,123.6345,123.8567,3767.0
2016-05-20 10:00:00,129.01,129.67,128.93,128.93,1000.0,124.6101,125.2476,124.5328,124.5328,1000.0
2016-05-20 10:30:00,129.01,129.37,128.64,129.37,1400.0,124.6101,124.9578,124.2527,124.9578,1400.0
2016-05-20 11:00:00,129.53,129.59,128.66,129.14,12257.0,125.1124,125.1703,124.272,124.7357,12257.0
2016-05-20 11:30:00,128.96,129.32,128.86,129.05,11930.0,124.5618,124.9095,124.4652,124.6487,11930.0
2016-05-20 12:00:00,128.71,129.04,128.65,128.66,2407.0,124.3203,124.6391,124.2624,124.272,2407.0
2016-05-20 12:30:00,128.46,128.89,128.46,128.56,400.0,124.0788,124.4942,124.0788,124.1754,400.0
2016-05-20 13:00:00,128.75,128.85,128.28,128.39,16025.0,124.359,124.4555,123.905,124.0112,16025.0
2016-05-20 13:30:00,128.4,128.4,128.03,128.2,4261.0,124.0209,124.0209,123.6635,123.8277,4261.0
2016-05-20 14:00:00,128.01,128.01,128.01,128.01,100.0,123.6442,123.6442,123.6442,123.6442,100.0
2016-05-20 14:30:00,128.4,128.64,128.28,128.64,1819.0,124.0209,124.2527,123.905,124.2527,1819.0
2016-05-20 15:00:00,128.46,128.46,128.05,128.28,1800.0,124.0788,124.0788,123.6828,123.905,1800.0
2016-05-20 15:30:00,128.31,128.62,128.0,128.59,10142.0,123.934,124.2334,123.6345,124.2044,10142.0
2016-05-23 09:30:00,129.01,129.2,128.02,129.14,885.0,124.6101,124.7936,123.6539,124.7357,885.0
2016-05-23 10:00:00,129.09,129.41,128.47,128.47,10562.0,124.6874,124.9964,124.0885,124.0885,10562.0
2016-05-23 10:30:00,128.56,128.7,128.21,128.42,4262.0,124.1754,124.3107,123.8374,124.0402,4262.0
2016-05-23 11:00:00,128.33,128.74,128.29,128.42,9317.0,123.9533,124.3493,123.9146,124.0402,9317.0
2016-05-23 11:30:00,128.35,128.46,128.0,128.01,1000.0,123.9726,124.0788,123.6345,123.6442,1000.0
2016-05-23 12:00:00,128.17,128.6,128.17,128.38,4429.0,123.7987,124.2141,123.7987,124.0016,4429.0
2016-05-23 12:30:00,128.46,128.96,128.46,128.92,2331.0,124.0788,124.5618,124.0788,124.5232,2331.0
2016-05-23 13:00:00,128.96,129.16,128.43,128.71,1982.0,124.5618,124.755,124.0499,124.3203,1982.0
2016-05-23 13:30:00,128.96,128.96,128.55,128.59,400.0,124.5618,124.5618,124.1658,124.2044,400.0
2016-05-23 14:00:00,128.95,129.35,128.56,128.57,1835.0,124.5521,124.9385,124.1754,124.1851,1835.0
2016-05-23 14:30:00,128.59,128.79,128.1,128.33,2142.0,124.2044,124.3976,123.7311,123.9533,2142.0
2016-05-23 15:00:00,128.95,128.95,128.14,128.39,1314.0,124.5521,124.5521,123.7698,124.0112,1314.0
2016-05-23 15:30:00,128.61,128.61,127.92,128.01,8270.0,124.2237,124.2237,123.5573,123.6442,8270.0
2016-05-24 09:30:00,128.81,129.17,128.81,129.17,1858.0,124.6423,124.9907,124.6423,124.9907,1858.0
2016-05-24 10:00:00,129.12,129.69,129.0,129.63,2708.0,124.9423,125.4938,124.8262,125.4358,2708.0
2016-05-24 10:30:00,129.51,131.0,129.47,130.96,17883.0,125.3197,126.7615,125.281,126.7228,17883.0
2016-05-24 11:00:00,131.19,131.35,130.81,131.35,2000.0,126.9453,127.1001,126.5776,127.1001,2000.0
2016-05-24 11:30:00,131.34,131.95,130.86,131.8,4100.0,127.0905,127.6807,126.626,127.5356,4100.0
2016-05-24 12:00:00,131.76,131.76,131.42,131.7,800.0,127.4969,127.4969,127.1679,127.4388,800.0
2016-05-24 12:30:00,131.67,131.9,131.49,131.9,3382.0,127.4098,127.6323,127.2356,127.6323,3382.0
2016-05-24 13:00:00,131.99,131.99,131.7,131.72,1700.0,127.7194,127.7194,127.4388,127.4582,1700.0
2016-05-24 13:30:00,131.78,131.99,131.62,131.7,1305.0,127.5162,127.7194,127.3614,127.4388,1305.0
2016-05-24 14:00:00,131.7,132.15,131.54,131.74,3090.0,127.4388,127.8743,127.284,127.4775,3090.0
2016-05-24 14:30:00,131.92,132.63,131.74,132.3,10653.0,127.6517,128.3387,127.4775,128.0194,10653.0
2016-05-24 15:00:00,132.13,132.94,132.13,132.92,3805.0,127.8549,128.6387,127.8549,128.6193,3805.0
2016-05-24 15:30:00,132.92,133.04,132.25,132.38,17439.0,128.6193,128.7355,127.971,128.0968,17439.0
2016-05-25 09:30:00,132.73,132.73,130.83,132.01,1453.0,128.4355,128.4355,126.597,127.7388,1453.0
2016-05-25 10:00:00,132.0,132.45,131.18,131.91,15106.0,127.7291,128.1645,126.9356,127.642,15106.0
2016-05-25 10:30:00,131.84,132.2,131.81,131.92,1717.0,127.5743,127.9226,127.5453,127.6517,1717.0
2016-05-25 11:00:00,132.11,132.97,131.95,132.16,15543.0,127.8355,128.6677,127.6807,127.8839,15543.0
2016-05-25 11:30:00,132.5,132.86,132.02,132.64,973.0,128.2129,128.5613,127.7485,128.3484,973.0
2016-05-25 12:00:00,132.52,132.52,131.79,131.79,1824.0,128.2323,128.2323,127.5259,127.5259,1824.0
2016-05-25 12:30:00,131.75,132.02,131.61,131.74,1100.0,127.4872,127.7485,127.3517,127.4775,1100.0
2016-05-25 13:00:00,131.72,132.03,131.27,131.45,9313.0,127.4582,127.7581,127.0227,127.1969,9313.0
2016-05-25 13:30:00,131.17,131.66,131.11,131.41,3300.0,126.926,127.4001,126.8679,127.1582,3300.0
2016-05-25 14:00:00,131.39,131.52,131.19,131.26,3881.0,127.1388,127.2646,126.9453,127.013,3881.0
2016-05-25 14:30:00,131.12,131.36,130.78,130.97,2600.0,126.8776,127.1098,126.5486,126.7324,2600.0
2016-05-25 15:00:00,130.92,131.24,130.77,131.22,5000.0,126.684,126.9937,126.5389,126.9743,5000.0
2016-05-25 15:30:00,131.33,131.52,130.69,130.69,10716.0,127.0808,127.2646,126.4615,126.4615,10716.0
2016-05-26 09:30:00,131.33,131.55,130.04,130.28,9716.0,127.0808,127.2937,125.8325,126.0648,9716.0
2016-05-26 10:00:00,130.36,130.36,129.47,129.47,927.0,126.1422,126.1422,125.281,125.281,927.0
2016-05-26 10:30:00,129.51,130.13,129.51,129.56,500.0,125.3197,125.9196,125.3197,125.3681,500.0
2016-05-26 11:00:00,130.16,130.16,129.58,129.92,711.0,125.9486,125.9486,125.3874,125.7164,711.0
2016-05-26 11:30:00,129.74,129.8,129.58,129.79,500.0,125.5422,125.6003,125.3874,125.5906,500.0
2016-05-26 12:00:00,129.79,130.02,129.69,129.89,2436.0,125.5906,125.8132,125.4938,125.6874,2436.0
2016-05-26 12:30:00,129.76,129.77,129.56,129.56,444.0,125.5616,125.5713,125.3681,125.3681,444.0
2016-05-26 13:00:00,129.54,129.71,129.48,129.71,300.0,125.3487,125.5132,125.2906,125.5132,300.0
2016-05-26 13:30:00,129.87,130.16,129.63,129.68,2500.0,125.668,125.9486,125.4358,125.4842,2500.0
2016-05-26 14:00:00,129.68,129.95,129.68,129.95,300.0,125.4842,125.7454,125.4842,125.7454,300.0
2016-05-26 14:30:00,129.91,129.92,128.95,129.8,2800.0,125.7067,125.7164,124.7778,125.6003,2800.0
2016-05-26 15:00:00,129.8,129.96,129.48,129.78,2585.0,125.6003,125.7551,125.2906,125.5809,2585.0
2016-05-26 15:30:00,129.8,129.85,129.16,129.21,16815.0,125.6003,125.6487,124.981,125.0294,16815.0
2016-05-27 09:30:00,129.75,131.06,129.27,129.27,1024.0,125.5519,126.8195,125.0874,125.0874,1024.0
2016-05-27 10:00:00,129.27,129.65,129.03,129.31,4634.0,125.0874,125.4551,124.8552,125.1261,4634.0
2016-05-27 10:30:00,129.49,130.24,129.44,130.0,8311.0,125.3003,126.0261,125.2519,125.7938,8311.0
2016-05-27 11:00:00,129.94,130.29,129.54,129.9,17100.0,125.7358,126.0744,125.3487,125.6971,17100.0
2016-05-27 11:30:00,129.98,130.5,129.81,130.08,16110.0,125.7745,126.2776,125.61,125.8712,16110.0
2016-05-27 12:00:00,130.18,130.25,129.85,129.85,10400.0,125.968,126.0357,125.6487,125.6487,10400.0
2016-05-27 12:30:00,129.66,129.89,129.6,129.89,1500.0,125.4648,125.6874,125.4068,125.6874,1500.0
2016-05-27 13:00:00,130.04,130.04,130.04,130.04,100.0,125.8325,125.8325,125.8325,125.8325,100.0
2016-05-27 13:30:00,129.88,130.07,129.54,129.54,3681.0,125.6777,125.8616,125.3487,125.3487,3681.0
2016-05-27 14:00:00,129.55,130.16,129.45,130.0,1500.0,125.3584,125.9486,125.2616,125.7938,1500.0
2016-05-27 14:30:00,129.92,129.93,129.82,129.88,501.0,125.7164,125.7261,125.6196,125.6777,501.0
2016-05-27 15:00:00,129.88,129.95,129.63,129.63,2100.0,125.6777,125.7454,125.4358,125.4358,2100.0
2016-05-27 15:30:00,129.65,130.18,129.65,129.88,9557.0,125.4551,125.968,125.4551,125.6777,9557.0
2016-05-31 09:30:00,130.04,130.85,129.07,130.55,1491.0,125.8325,126.6163,124.8939,126.326,1491.0
2016-05-31 10:00:00,128.93,130.45,128.93,130.32,3333.0,124.7584,126.2293,124.7584,126.1035,3333.0
2016-05-31 10:30:00,130.37,130.49,129.71,130.45,1907.0,126.1518,126.268,125.5132,126.2293,1907.0
2016-05-31 11:00:00,130.08,130.2,129.55,130.2,1303.0,125.8712,125.9873,125.3584,125.9873,1303.0
2016-05-31 11:30:00,130.16,130.4,129.73,130.19,1508.0,125.9486,126.1809,125.5326,125.9777,1508.0
2016-05-31 12:00:00,129.81,130.22,129.76,130.09,1100.0,125.61,126.0067,125.5616,125.8809,1100.0
2016-05-31 12:30:00,129.73,130.1,129.73,130.1,400.0,125.5326,125.8906,125.5326,125.8906,400.0
2016-05-31 13:00:00,129.95,130.68,129.74,130.68,1746.0,125.7454,126.4518,125.5422,126.4518,1746.0
2016-05-31 13:30:00,130.83,130.83,130.12,130.45,1300.0,126.597,126.597,125.9099,126.2293,1300.0
2016-05-31 14:00:00,130.29,130.29,129.86,130.23,2199.0,126.0744,126.0744,125.6583,126.0164,2199.0
2016-05-31 14:30:00,130.31,130.42,129.85,130.08,1400.0,126.0938,126.2002,125.6487,125.8712,1400.0
2016-05-31 15:00:00,130.09,130.44,129.56,130.17,5684.0,125.8809,126.2196,125.3681,125.9583,5684.0
2016-05-31 15:30:00,130.15,131.05,129.72,130.39,16484.0,125.939,126.8098,125.5229,126.1712,16484.0
2016-06-01 09:30:00,129.92,130.81,129.48,130.81,2542.0,125.7164,126.5776,125.2906,126.5776,2542.0
2016-06-01 10:00:00,131.43,131.43,131.11,131.11,200.0,127.1775,127.1775,126.8679,126.8679,200.0
2016-06-01 10:30:00,131.14,132.0,130.68,132.0,4395.0,126.8969,127.7291,126.4518,127.7291,4395.0
2016-06-01 11:00:00,132.13,132.88,132.12,132.25,5900.0,127.8549,128.5806,127.8452,127.971,5900.0
2016-06-01 11:30:00,132.64,132.64,131.93,132.2,6908.0,128.3484,128.3484,127.6614,127.9226,6908.0
2016-06-01 12:00:00,132.37,132.92,132.18,132.58,4792.0,128.0871,128.6193,127.9033,128.2903,4792.0
2016-06-01 12:30:00,132.45,132.98,132.39,132.49,4926.0,128.1645,128.6774,128.1065,128.2033,4926.0
2016-06-01 13:00:00,132.89,133.71,132.59,133.55,2182.0,128.5903,129.3838,128.3,129.229,2182.0
2016-06-01 13:30:00,133.55,133.55,132.63,132.76,4300.0,129.229,129.229,128.3387,128.4645,4300.0
2016-06-01 14:00:00,132.62,133.43,132.43,133.4,3198.0,128.329,129.1128,128.1452,129.0838,3198.0
2016-06-01 14:30:00,133.16,133.43,132.94,133.05,5923.0,128.8516,129.1128,128.6387,128.7451,5923.0
2016-06-01 15:00:00,132.85,133.53,132.75,133.32,3675.0,128.5516,129.2096,128.4548,129.0064,3675.0
2016-06-01 15:30:00,133.27,133.36,132.9,133.07,14527.0,128.958,129.0451,128.6,128.7645,14527.0
2016-06-02 09:30:00,132.73,132.73,132.73,132.73,154.0,128.4355,128.4355,128.4355,128.4355,154.0
2016-06-02 10:00:00,132.47,132.47,132.12,132.12,600.0,128.1839,128.1839,127.8452,127.8452,600.0
2016-06-02 10:30:00,132.15,132.96,132.15,132.38,6600.0,127.8743,128.658,127.8743,128.0968,6600.0
2016-06-02 11:00:00,132.51,132.51,131.78,131.78,1500.0,128.2226,128.2226,127.5162,127.5162,1500.0
2016-06-02 11:30:00,131.72,132.31,131.65,131.93,3200.0,127.4582,128.0291,127.3904,127.6614,3200.0
2016-06-02 12:00:00,131.99,132.43,131.95,131.98,1626.0,127.7194,128.1452,127.6807,127.7098,1626.0
2016-06-02 12:30:00,131.94,132.33,131.64,132.33,2100.0,127.671,128.0484,127.3808,128.0484,2100.0
2016-06-02 13:00:00,132.45,132.82,132.45,132.5,300.0,128.1645,128.5226,128.1645,128.2129,300.0
2016-06-02 13:30:00,132.59,133.46,132.5,133.42,6217.0,128.3,129.1419,128.2129,129.1032,6217.0
2016-06-02 14:00:00,133.55,134.2,133.4,134.1,8719.0,129.229,129.8579,129.0838,129.7612,8719.0
2016-06-02 14:30:00,134.25,134.25,133.6,133.76,6710.0,129.9063,129.9063,129.2773,129.4322,6710.0
2016-06-02 15:00:00,133.84,134.3,133.4,133.67,8100.0,129.5096,129.9547,129.0838,129.3451,8100.0
2016-06-02 15:30:00,133.65,133.96,133.34,133.93,22435.0,129.3257,129.6257,129.0257,129.5967,22435.0
2016-06-03 09:30:00,134.04,134.04,132.55,132.55,650.0,129.7031,129.7031,128.2613,128.2613,650.0
2016-06-03 10:00:00,132.74,132.74,131.97,132.18,700.0,128.4452,128.4452,127.7001,127.9033,700.0
2016-06-03 10:30:00,132.29,133.19,132.29,133.15,1500.0,128.0097,128.8806,128.0097,128.8419,1500.0
2016-06-03 11:00:00,133.04,133.04,132.49,132.5,500.0,128.7355,128.7355,128.2033,128.2129,500.0
2016-06-03 11:30:00,132.55,132.99,132.55,132.77,1300.0,128.2613,128.6871,128.2613,128.4742,1300.0
2016-06-03 12:00:00,133.23,133.23,132.46,132.66,3833.0,128.9193,128.9193,128.1742,128.3678,3833.0
2016-06-03 12:30:00,132.3,133.08,132.3,132.55,1385.0,128.0194,128.7742,128.0194,128.2613,1385.0
2016-06-03 13:00:00,132.43,132.66,132.38,132.42,1292.0,128.1452,128.3678,128.0968,128.1355,1292.0
2016-06-03 13:30:00,132.47,132.77,132.39,132.39,500.0,128.1839,128.4742,128.1065,128.1065,500.0
2016-06-03 14:00:00,132.39,132.56,131.96,132.3,1600.0,128.1065,128.271,127.6904,128.0194,1600.0
2016-06-03 14:30:00,132.74,133.54,132.38,133.54,9100.0,128.4452,129.2193,128.0968,129.2193,9100.0
2016-06-03 15:00:00,133.55,133.55,132.32,133.2,3800.0,129.229,129.229,128.0388,128.8903,3800.0
2016-06-03 15:30:00,133.11,133.11,132.41,132.66,8445.0,128.8032,128.8032,128.1258,128.3678,8445.0
2016-06-06 09:30:00,132.34,133.45,131.59,132.84,2299.0,128.0581,129.1322,127.3324,128.5419,2299.0
2016-06-06 10:00:00,133.41,133.41,133.15,133.15,300.0,129.0935,129.0935,128.8419,128.8419,300.0
2016-06-06 10:30:00,133.2,133.93,132.54,132.69,11857.0,128.8903,129.5967,128.2516,128.3968,11857.0
2016-06-06 11:00:00,133.45,133.45,132.6,132.64,1420.0,129.1322,129.1322,128.3097,128.3484,1420.0
2016-06-06 11:30:00,133.08,133.61,132.69,133.39,2963.0,128.7742,129.287,128.3968,129.0741,2963.0
2016-06-06 12:00:00,132.8,133.18,132.74,133.18,1000.0,128.5032,128.8709,128.4452,128.8709,1000.0
2016-06-06 12:30:00,132.73,133.17,132.73,132.93,1700.0,128.4355,128.8612,128.4355,128.629,1700.0
2016-06-06 13:00:00,132.86,133.84,132.78,133.84,1700.0,128.5613,129.5096,128.4839,129.5096,1700.0
2016-06-06 13:30:00,133.7,133.9,133.22,133.65,8220.0,129.3741,129.5676,128.9096,129.3257,8220.0
2016-06-06 14:00:00,133.94,134.07,133.4,133.41,3700.0,129.6063,129.7321,129.0838,129.0935,3700.0
2016-06-06 14:30:00,133.34,134.31,133.34,134.3,5004.0,129.0257,129.9644,129.0257,129.9547,5004.0
2016-06-06 15:00:00,134.31,134.33,133.73,133.88,2809.0,129.9644,129.9837,129.4031,129.5483,2809.0
2016-06-06 15:30:00,133.89,134.15,133.5,133.52,9352.0,129.558,129.8095,129.1806,129.1999,9352.0
2016-06-07 09:30:00,132.41,134.4,132.41,133.5,2090.0,128.1258,130.0515,128.1258,129.1806,2090.0
2016-06-07 10:00:00,133.48,134.39,133.45,133.63,10132.0,129.1612,130.0418,129.1322,129.3064,10132.0
2016-06-07 10:30:00,133.58,134.34,133.58,134.18,19574.0,129.258,129.9934,129.258,129.8386,19574.0
2016-06-07 11:00:00,133.76,134.09,133.76,133.87,1278.0,129.4322,129.7515,129.4322,129.5386,1278.0
2016-06-07 11:30:00,134.4,134.82,134.29,134.4,1400.0,130.0515,130.4579,129.945,130.0515,1400.0
2016-06-07 12:00:00,134.31,134.98,134.3,134.42,1900.0,129.9644,130.6127,129.9547,130.0708,1900.0
2016-06-07 12:30:00,134.75,134.75,134.42,134.64,6175.0,130.3901,130.3901,130.0708,130.2837,6175.0
2016-06-07 13:00:00,134.76,134.76,134.76,134.76,845.0,130.3998,130.3998,130.3998,130.3998,845.0
2016-06-07 13:30:00,134.76,134.98,134.75,134.78,553.0,130.3998,130.6127,130.3901,130.4192,553.0
2016-06-07 14:00:00,135.09,135.09,134.52,134.52,2178.0,130.7191,130.7191,130.1676,130.1676,2178.0
2016-06-07 14:30:00,134.57,134.61,134.48,134.61,700.0,130.216,130.2547,130.1289,130.2547,700.0
2016-06-07 15:00:00,134.4,134.68,134.01,134.01,1600.0,130.0515,130.3224,129.6741,129.6741,1600.0
2016-06-07 15:30:00,134.22,134.5,133.99,134.32,6626.0,129.8773,130.1482,129.6547,129.974,6626.0
2016-06-08 09:30:00,134.18,135.54,133.33,133.34,1262.0,129.8386,131.1546,129.0161,129.0257,1262.0
2016-06-08 10:00:00,133.42,133.46,133.29,133.29,1350.0,129.1032,129.1419,128.9774,128.9774,1350.0
2016-06-08 10:30:00,133.01,133.72,133.01,133.72,1237.0,128.7064,129.3935,128.7064,129.3935,1237.0
2016-06-08 11:00:00,134.11,134.12,133.67,133.73,700.0,129.7708,129.7805,129.3451,129.4031,700.0
2016-06-08 11:30:00,133.93,134.45,133.93,134.1,2150.0,129.5967,130.0998,129.5967,129.7612,2150.0
2016-06-08 12:00:00,134.65,135.0,134.3,134.82,1500.0,130.2934,130.632,129.9547,130.4579,1500.0
2016-06-08 12:30:00,134.62,134.81,134.4,134.81,2804.0,130.2643,130.4482,130.0515,130.4482,2804.0
2016-06-08 13:00:00,134.85,135.08,134.66,134.66,700.0,130.4869,130.7095,130.303,130.303,700.0
2016-06-08 13:30:00,134.63,134.82,134.21,134.21,1588.0,130.274,130.4579,129.8676,129.8676,1588.0
2016-06-08 14:00:00,134.25,134.43,134.14,134.43,4400.0,129.9063,130.0805,129.7999,130.0805,4400.0
2016-06-08 14:30:00,134.52,134.68,134.24,134.68,3476.0,130.1676,130.3224,129.8966,130.3224,3476.0
2016-06-08 15:00:00,134.37,134.77,134.37,134.48,1266.0,130.0224,130.4095,130.0224,130.1289,1266.0
2016-06-08 15:30:00,134.49,135.02,134.49,134.65,11529.0,130.1385,130.6514,130.1385,130.2934,11529.0
2016-06-09 09:30:00,134.78,134.86,133.57,134.27,2141.0,130.4192,130.4966,129.2483,129.9257,2141.0
2016-06-09 10:00:00,133.89,134.02,133.55,133.91,1100.0,129.558,129.6837,129.229,129.5773,1100.0
2016-06-09 10:30:00,133.72,134.25,133.55,134.24,1926.0,129.3935,129.9063,129.229,129.8966,1926.0
2016-06-09 11:00:00,134.25,134.75,133.96,134.39,8990.0,129.9063,130.3901,129.6257,130.0418,8990.0
2016-06-09 11:30:00,134.43,134.86,134.06,134.56,14570.0,130.0805,130.4966,129.7225,130.2063,14570.0
2016-06-09 12:00:00,134.21,134.41,133.7,134.1,5800.0,129.8676,130.0611,129.3741,129.7612,5800.0
2016-06-09 12:30:00,134.1,134.71,134.0,134.54,19794.0,129.7612,130.3514,129.6644,130.1869,19794.0
2016-06-09 13:00:00,134.37,134.48,134.06,134.14,3300.0,130.0224,130.1289,129.7225,129.7999,3300.0
2016-06-09 13:30:00,134.31,134.64,134.24,134.36,1551.0,129.9644,130.2837,129.8966,130.0127,1551.0
2016-06-09 14:00:00,134.11,134.45,134.0,134.44,1500.0,129.7708,130.0998,129.6644,130.0902,1500.0
2016-06-09 14:30:00,134.2,134.23,133.84,134.03,1700.0,129.8579,129.887,129.5096,129.6934,1700.0
2016-06-09 15:00:00,134.18,134.19,134.03,134.06,1616.0,129.8386,129.8482,129.6934,129.7225,1616.0
2016-06-09 15:30:00,133.93,134.59,133.66,133.77,16148.0,129.5967,130.2353,129.3354,129.4418,16148.0
2016-06-10 09:30:00,132.67,132.67,131.84,131.84,1426.0,128.3774,128.3774,127.5743,127.5743,1426.0
2016-06-10 10:00:00,131.84,132.52,131.5,132.52,1390.0,127.5743,128.2323,127.2453,128.2323,1390.0
2016-06-10 10:30:00,132.52,132.96,132.14,132.54,2000.0,128.2323,128.658,127.8646,128.2516,2000.0
2016-06-10 11:00:00,132.5,133.06,132.5,132.88,2322.0,128.2129,128.7548,128.2129,128.5806,2322.0
2016-06-10 11:30:00,132.99,133.1,131.92,131.97,5700.0,128.6871,128.7935,127.6517,127.7001,5700.0
2016-06-10 12:00:00,131.97,132.26,131.62,132.26,1900.0,127.7001,127.9807,127.3614,127.9807,1900.0
2016-06-10 12:30:00,131.91,132.41,131.91,132.17,2100.0,127.642,128.1258,127.642,127.8936,2100.0
2016-06-10 13:00:00,131.86,132.18,131.67,132.18,7302.0,127.5936,127.9033,127.4098,127.9033,7302.0
2016-06-10 13:30:00,132.3,132.3,131.85,132.06,3903.0,128.0194,128.0194,127.584,127.7872,3903.0
2016-06-10 14:00:00,132.03,132.03,131.64,131.94,1800.0,127.7581,127.7581,127.3808,127.671,1800.0
2016-06-10 14:30:00,131.75,132.2,131.05,131.19,3280.0,127.4872,127.9226,126.8098,126.9453,3280.0
2016-06-10 15:00:00,131.36,131.95,131.26,131.81,5304.0,127.1098,127.6807,127.013,127.5453,5304.0
2016-06-10 15:30:00,131.78,132.34,131.75,132.16,8821.0,127.5162,128.0581,127.4872,127.8839,8821.0
2016-06-13 09:30:00,131.77,131.77,129.81,131.41,2421.0,127.5065,127.5065,125.61,127.1582,2421.0
2016-06-13 10:00:00,131.29,131.59,130.83,131.59,2000.0,127.0421,127.3324,126.597,127.3324,2000.0
2016-06-13 10:30:00,131.77,131.77,130.03,130.24,1800.0,127.5065,127.5065,125.8228,126.0261,1800.0
2016-06-13 11:00:00,130.11,130.86,130.11,130.51,2009.0,125.9003,126.626,125.9003,126.2873,2009.0
2016-06-13 11:30:00,130.47,130.47,129.65,130.44,1615.0,126.2486,126.2486,125.4551,126.2196,1615.0
2016-06-13 12:00:00,130.1,130.78,129.69,130.49,2572.0,125.8906,126.5486,125.4938,126.268,2572.0
2016-06-13 12:30:00,130.34,130.43,130.0,130.43,5177.0,126.1228,126.2099,125.7938,126.2099,5177.0
2016-06-13 13:00:00,130.48,130.5,130.27,130.5,425.0,126.2583,126.2776,126.0551,126.2776,425.0
2016-06-13 13:30:00,130.36,130.36,129.93,129.93,1788.0,126.1422,126.1422,125.7261,125.7261,1788.0
2016-06-13 14:00:00,130.14,130.3,129.72,130.25,2522.0,125.9293,126.0841,125.5229,126.0357,2522.0
2016-06-13 14:30:00,130.0,130.47,130.0,130.46,2065.0,125.7938,126.2486,125.7938,126.2389,2065.0
2016-06-13 15:00:00,130.18,131.02,130.02,130.99,11800.0,125.968,126.7808,125.8132,126.7518,11800.0
2016-06-13 15:30:00,130.99,131.18,130.31,130.46,25930.0,126.7518,126.9356,126.0938,126.2389,25930.0
2016-06-14 09:30:00,130.43,131.35,130.43,131.35,4045.0,126.2099,127.1001,126.2099,127.1001,4045.0
2016-06-14 10:00:00,131.35,131.49,131.28,131.49,2300.0,127.1001,127.2356,127.0324,127.2356,2300.0
2016-06-14 10:30:00,131.9,132.32,131.45,131.82,4600.0,127.6323,128.0388,127.1969,127.5549,4600.0
2016-06-14 11:00:00,131.81,131.82,131.39,131.67,14404.0,127.5453,127.5549,127.1388,127.4098,14404.0
2016-06-14 11:30:00,131.67,131.83,130.87,131.0,3900.0,127.4098,127.5646,126.6357,126.7615,3900.0
2016-06-14 12:00:00,131.21,131.59,131.19,131.59,2800.0,126.9647,127.3324,126.9453,127.3324,2800.0
2016-06-14 12:30:00,131.6,131.69,131.36,131.36,2300.0,127.342,127.4291,127.1098,127.1098,2300.0
2016-06-14 13:00:00,131.37,131.46,131.32,131.42,3521.0,127.1195,127.2066,127.0711,127.1679,3521.0
2016-06-14 13:30:00,131.42,131.69,131.08,131.23,3460.0,127.1679,127.4291,126.8389,126.984,3460.0
2016-06-14 14:00:00,131.23,131.58,131.23,131.57,4445.0,126.984,127.3227,126.984,127.313,4445.0
2016-06-14 14:30:00,131.57,131.88,131.26,131.26,3100.0,127.313,127.613,127.013,127.013,3100.0
2016-06-14 15:00:00,131.36,131.86,131.36,131.86,8758.0,127.1098,127.5936,127.1098,127.5936,8758.0
2016-06-14 15:30:00,131.75,132.02,131.54,131.67,16502.0,127.4872,127.7485,127.284,127.4098,16502.0
2016-06-15 09:30:00,132.25,132.25,130.47,131.78,2268.0,127.971,127.971,126.2486,127.5162,2268.0
2016-06-15 10:00:00,131.78,132.32,131.33,132.22,4277.0,127.5162,128.0388,127.0808,127.942,4277.0
2016-06-15 10:30:00,132.19,132.51,131.81,132.22,3296.0,127.913,128.2226,127.5453,127.942,3296.0
2016-06-15 11:00:00,132.15,132.39,131.29,131.32,3500.0,127.8743,128.1065,127.0421,127.0711,3500.0
2016-06-15 11:30:00,131.45,131.99,131.45,131.63,2400.0,127.1969,127.7194,127.1969,127.3711,2400.0
2016-06-15 12:00:00,132.09,132.37,131.54,131.95,4288.0,127.8162,128.0871,127.284,127.6807,4288.0
2016-06-15 12:30:00,131.73,132.21,131.68,132.15,2400.0,127.4678,127.9323,127.4195,127.8743,2400.0
2016-06-15 13:00:00,132.01,132.21,131.66,132.13,2400.0,127.7388,127.9323,127.4001,127.8549,2400.0
2016-06-15 13:30:00,132.18,133.06,131.77,132.43,3600.0,127.9033,128.7548,127.5065,128.1452,3600.0
2016-06-15 14:00:00,132.48,132.5,131.31,132.09,6673.0,128.1936,128.2129,127.0614,127.8162,6673.0
2016-06-15 14:30:00,132.04,132.17,131.64,132.04,5267.0,127.7678,127.8936,127.3808,127.7678,5267.0
2016-06-15 15:00:00,132.04,132.22,131.8,131.95,5676.0,127.7678,127.942,127.5356,127.6807,5676.0
2016-06-15 15:30:00,131.95,132.02,131.08,131.1,13274.0,127.6807,127.7485,126.8389,126.8582,13274.0
2016-06-16 09:30:00,131.01,131.01,129.5,130.4,2273.0,126.7711,126.7711,125.31,126.1809,2273.0
2016-06-16 10:00:00,130.62,131.34,130.49,130.77,5412.0,126.3938,127.0905,126.268,126.5389,5412.0
2016-06-16 10:30:00,130.77,130.92,130.17,130.62,3600.0,126.5389,126.684,125.9583,126.3938,3600.0
2016-06-16 11:00:00,130.68,131.54,130.68,131.2,3807.0,126.4518,127.284,126.4518,126.955,3807.0
2016-06-16 11:30:00,131.25,131.38,130.64,131.0,2900.0,127.0034,127.1292,126.4131,126.7615,2900.0
2016-06-16 12:00:00,131.18,131.54,131.03,131.54,3100.0,126.9356,127.284,126.7905,127.284,3100.0
2016-06-16 12:30:00,131.54,131.56,130.93,131.53,2300.0,127.284,127.3033,126.6937,127.2743,2300.0
2016-06-16 13:00:00,131.83,131.83,131.4,131.79,3300.0,127.5646,127.5646,127.1485,127.5259,3300.0
2016-06-16 13:30:00,131.79,131.79,130.99,130.99,2400.0,127.5259,127.5259,126.7518,126.7518,2400.0
2016-06-16 14:00:00,130.99,131.9,130.99,131.65,3851.0,126.7518,127.6323,126.7518,127.3904,3851.0
2016-06-16 14:30:00,131.64,131.94,131.35,131.68,3704.0,127.3808,127.671,127.1001,127.4195,3704.0
2016-06-16 15:00:00,131.89,131.95,131.51,131.75,4777.0,127.6227,127.6807,127.255,127.4872,4777.0
2016-06-16 15:30:00,131.8,132.04,131.68,131.95,10839.0,127.5356,127.7678,127.4195,127.6807,10839.0
2016-06-17 09:30:00,132.1,132.71,130.53,132.66,40912.0,127.8259,128.4161,126.3067,128.3678,40912.0
2016-06-17 10:00:00,132.63,132.63,131.77,131.77,2500.0,128.3387,128.3387,127.5065,127.5065,2500.0
2016-06-17 10:30:00,131.77,132.16,131.47,131.47,2900.0,127.5065,127.8839,127.2163,127.2163,2900.0
2016-06-17 11:00:00,131.53,131.59,130.72,130.74,2800.0,127.2743,127.3324,126.4905,126.5099,2800.0
2016-06-17 11:30:00,130.75,131.24,130.44,131.16,2200.0,126.5195,126.9937,126.2196,126.9163,2200.0
2016-06-17 12:00:00,131.16,131.16,130.96,131.07,1000.0,126.9163,126.9163,126.7228,126.8292,1000.0
2016-06-17 12:30:00,131.08,131.61,130.74,130.75,3850.0,126.8389,127.3517,126.5099,126.5195,3850.0
2016-06-17 13:00:00,130.75,131.06,130.32,130.99,2300.0,126.5195,126.8195,126.1035,126.7518,2300.0
2016-06-17 13:30:00,131.37,131.37,131.15,131.17,2182.0,127.1195,127.1195,126.9066,126.926,2182.0
2016-06-17 14:00:00,131.34,131.41,131.24,131.31,3454.0,127.0905,127.1582,126.9937,127.0614,3454.0
2016-06-17 14:30:00,131.75,131.82,131.38,131.56,3375.0,127.4872,127.5549,127.1292,127.3033,3375.0
2016-06-17 15:00:00,131.56,131.66,131.1,131.3,5416.0,127.3033,127.4001,126.8582,127.0518,5416.0
2016-06-17 15:30:00,131.4,131.61,130.63,130.85,16652.0,127.1485,127.3517,126.4034,126.6163,16652.0
2016-06-20 09:30:00,132.36,132.37,131.42,131.87,3803.0,128.0775,128.0871,127.1679,127.6033,3803.0
2016-06-20 10:00:00,132.17,133.29,132.17,133.28,3200.0,127.8936,128.9774,127.8936,128.9677,3200.0
2016-06-20 10:30:00,133.0,133.3,132.61,132.61,4600.0,128.6967,128.987,128.3194,128.3194,4600.0
2016-06-20 11:00:00,132.99,133.18,132.96,133.0,3780.0,128.6871,128.8709,128.658,128.6967,3780.0
2016-06-20 11:30:00,133.0,133.33,133.0,133.33,2642.0,128.6967,129.0161,128.6967,129.0161,2642.0
2016-06-20 12:00:00,133.27,133.46,133.1,133.12,1851.0,128.958,129.1419,128.7935,128.8129,1851.0
2016-06-20 12:30:00,133.19,133.41,133.18,133.23,2000.0,128.8806,129.0935,128.8709,128.9193,2000.0
2016-06-20 13:00:00,133.23,133.35,132.93,133.35,8900.0,128.9193,129.0354,128.629,129.0354,8900.0
2016-06-20 13:30:00,133.03,133.2,133.0,133.0,1352.0,128.7258,128.8903,128.6967,128.6967,1352.0
2016-06-20 14:00:00,133.01,133.16,132.91,133.03,5641.0,128.7064,128.8516,128.6097,128.7258,5641.0
2016-06-20 14:30:00,133.0,133.34,132.96,133.34,4332.0,128.6967,129.0257,128.658,129.0257,4332.0
2016-06-20 15:00:00,133.15,133.25,132.95,133.03,4979.0,128.8419,128.9387,128.6484,128.7258,4979.0
2016-06-20 15:30:00,133.04,133.3,132.61,132.8,11450.0,128.7355,128.987,128.3194,128.5032,11450.0
2016-06-21 09:30:00,133.37,133.79,132.59,133.01,3496.0,129.0548,129.4612,128.3,128.7064,3496.0
2016-06-21 10:00:00,133.01,133.41,132.51,132.82,11052.0,128.7064,129.0935,128.2226,128.5226,11052.0
2016-06-21 10:30:00,132.82,132.85,132.24,132.63,13279.0,128.5226,128.5516,127.9613,128.3387,13279.0
2016-06-21 11:00:00,132.65,132.65,131.58,132.12,15752.0,128.3581,128.3581,127.3227,127.8452,15752.0
2016-06-21 11:30:00,132.11,132.15,132.08,132.1,2700.0,127.8355,127.8743,127.8065,127.8259,2700.0
2016-06-21 12:00:00,131.52,132.71,131.52,132.44,10700.0,127.2646,128.4161,127.2646,128.1549,10700.0
2016-06-21 12:30:00,132.54,133.22,132.32,132.78,9002.0,128.2516,128.9096,128.0388,128.4839,9002.0
2016-06-21 13:00:00,132.78,133.09,132.4,132.77,3100.0,128.4839,128.7838,128.1162,128.4742,3100.0
2016-06-21 13:30:00,132.82,133.07,132.77,133.06,4012.0,128.5226,128.7645,128.4742,128.7548,4012.0
2016-06-21 14:00:00,133.14,133.47,133.0,133.15,4450.0,128.8322,129.1515,128.6967,128.8419,4450.0
2016-06-21 14:30:00,133.38,133.97,133.09,133.09,1928.0,129.0645,129.6354,128.7838,128.7838,1928.0
2016-06-21 15:00:00,133.12,133.34,133.0,133.3,2400.0,128.8129,129.0257,128.6967,128.987,2400.0
2016-06-21 15:30:00,133.52,133.54,132.74,132.81,14042.0,129.1999,129.2193,128.4452,128.5129,14042.0
2016-06-22 09:30:00,133.27,133.96,133.0,133.1,1705.0,128.958,129.6257,128.6967,128.7935,1705.0
2016-06-22 10:00:00,133.04,133.87,133.01,133.06,2957.0,128.7355,129.5386,128.7064,128.7548,2957.0
2016-06-22 10:30:00,133.09,133.72,133.0,133.03,2228.0,128.7838,129.3935,128.6967,128.7258,2228.0
2016-06-22 11:00:00,133.23,133.64,133.22,133.3,4772.0,128.9193,129.316,128.9096,128.987,4772.0
2016-06-22 11:30:00,133.25,133.41,133.01,133.31,6123.0,128.9387,129.0935,128.7064,128.9967,6123.0
2016-06-22 12:00:00,133.64,133.68,133.1,133.29,3830.0,129.316,129.3547,128.7935,128.9774,3830.0
2016-06-22 12:30:00,133.37,133.61,133.2,133.47,3700.0,129.0548,129.287,128.8903,129.1515,3700.0
2016-06-22 13:00:00,133.49,133.59,132.6,133.06,8232.0,129.1709,129.2677,128.3097,128.7548,8232.0
2016-06-22 13:30:00,133.03,133.27,132.63,132.71,5600.0,128.7258,128.958,128.3387,128.4161,5600.0
2016-06-22 14:00:00,133.15,133.37,132.4,132.4,8200.0,128.8419,129.0548,128.1162,128.1162,8200.0
2016-06-22 14:30:00,132.4,133.37,132.4,132.88,5339.0,128.1162,129.0548,128.1162,128.5806,5339.0
2016-06-22 15:00:00,133.44,133.55,132.39,133.42,7532.0,129.1225,129.229,128.1065,129.1032,7532.0
2016-06-22 15:30:00,133.42,133.62,132.54,132.6,26945.0,129.1032,129.2967,128.2516,128.3097,26945.0
2016-06-23 09:30:00,133.6,134.34,132.6,134.16,4719.0,129.2773,129.9934,128.3097,129.8192,4719.0
2016-06-23 10:00:00,134.17,134.84,133.58,133.58,5542.0,129.8289,130.4772,129.258,129.258,5542.0
2016-06-23 10:30:00,133.58,134.29,133.58,134.26,3800.0,129.258,129.945,129.258,129.916,3800.0
2016-06-23 11:00:00,134.26,134.43,133.63,134.43,6600.0,129.916,130.0805,129.3064,130.0805,6600.0
2016-06-23 11:30:00,134.43,134.74,133.86,134.54,5200.0,130.0805,130.3805,129.5289,130.1869,5200.0
2016-06-23 12:00:00,134.54,134.89,133.9,133.9,5100.0,130.1869,130.5256,129.5676,129.5676,5100.0
2016-06-23 12:30:00,134.14,134.34,134.06,134.33,2385.0,129.7999,129.9934,129.7225,129.9837,2385.0
2016-06-23 13:00:00,134.0,134.65,133.84,134.52,2200.0,129.6644,130.2934,129.5096,130.1676,2200.0
2016-06-23 13:30:00,134.52,134.59,134.01,134.27,1700.0,130.1676,130.2353,129.6741,129.9257,1700.0
2016-06-23 14:00:00,134.43,134.77,134.29,134.54,3558.0,130.0805,130.4095,129.945,130.1869,3558.0
2016-06-23 14:30:00,134.54,134.54,133.97,134.33,7475.0,130.1869,130.1869,129.6354,129.9837,7475.0
2016-06-23 15:00:00,134.3,134.35,133.91,133.91,7400.0,129.9547,130.0031,129.5773,129.5773,7400.0
2016-06-23 15:30:00,134.07,134.07,133.61,133.99,23018.0,129.7321,129.7321,129.287,129.6547,23018.0
2016-06-24 09:30:00,129.0,131.78,126.54,131.78,4815.0,124.8262,127.5162,122.4458,127.5162,4815.0
2016-06-24 10:00:00,131.78,132.44,130.83,131.66,5781.0,127.5162,128.1549,126.597,127.4001,5781.0
2016-06-24 10:30:00,132.48,133.16,132.48,132.94,4800.0,128.1936,128.8516,128.1936,128.6387,4800.0
2016-06-24 11:00:00,132.95,132.95,131.85,132.08,3500.0,128.6484,128.6484,127.584,127.8065,3500.0
2016-06-24 11:30:00,132.13,132.89,132.04,132.2,3000.0,127.8549,128.5903,127.7678,127.9226,3000.0
2016-06-24 12:00:00,132.51,132.51,132.1,132.18,2675.0,128.2226,128.2226,127.8259,127.9033,2675.0
2016-06-24 12:30:00,132.2,132.22,131.5,131.5,4204.0,127.9226,127.942,127.2453,127.2453,4204.0
2016-06-24 13:00:00,131.51,132.57,131.51,132.11,3132.0,127.255,128.2807,127.255,127.8355,3132.0
2016-06-24 13:30:00,132.08,132.16,131.63,132.08,4900.0,127.8065,127.8839,127.3711,127.8065,4900.0
2016-06-24 14:00:00,131.69,132.09,131.69,131.74,3505.0,127.4291,127.8162,127.4291,127.4775,3505.0
2016-06-24 14:30:00,131.74,132.08,131.5,132.05,5500.0,127.4775,127.8065,127.2453,127.7775,5500.0
2016-06-24 15:00:00,132.0,132.47,131.5,132.04,8875.0,127.7291,128.1839,127.2453,127.7678,8875.0
2016-06-24 15:30:00,132.34,133.36,131.67,132.37,21511.0,128.0581,129.0451,127.4098,128.0871,21511.0
2016-06-27 09:30:00,131.19,132.38,131.12,132.04,8367.0,126.9453,128.0968,126.8776,127.7678,8367.0
2016-06-27 10:00:00,132.22,132.52,131.61,131.96,10554.0,127.942,128.2323,127.3517,127.6904,10554.0
2016-06-27 10:30:00,131.95,132.1,131.53,131.7,14311.0,127.6807,127.8259,127.2743,127.4388,14311.0
2016-06-27 11:00:00,131.7,131.96,131.44,131.88,29619.0,127.4388,127.6904,127.1872,127.613,29619.0
2016-06-27 11:30:00,131.89,132.31,131.76,131.8,6264.0,127.6227,128.0291,127.4969,127.5356,6264.0
2016-06-27 12:00:00,131.8,132.26,131.76,132.22,5419.0,127.5356,127.9807,127.4969,127.942,5419.0
2016-06-27 12:30:00,132.26,132.31,131.77,131.89,3225.0,127.9807,128.0291,127.5065,127.6227,3225.0
2016-06-27 13:00:00,132.13,132.63,132.03,132.56,4100.0,127.8549,128.3387,127.7581,128.271,4100.0
2016-06-27 13:30:00,132.56,132.56,131.14,131.99,5956.0,128.271,128.271,126.8969,127.7194,5956.0
2016-06-27 14:00:00,131.58,131.94,131.42,131.68,3703.0,127.3227,127.671,127.1679,127.4195,3703.0
2016-06-27 14:30:00,131.84,131.94,131.6,131.84,11133.0,127.5743,127.671,127.342,127.5743,11133.0
2016-06-27 15:00:00,131.87,131.89,131.53,131.53,12959.0,127.6033,127.6227,127.2743,127.2743,12959.0
2016-06-27 15:30:00,131.6,132.09,131.5,131.62,15902.0,127.342,127.8162,127.2453,127.3614,15902.0
2016-06-28 09:30:00,132.16,133.81,132.16,133.43,3543.0,127.8839,129.4805,127.8839,129.1128,3543.0
2016-06-28 10:00:00,133.81,133.86,132.95,133.07,3367.0,129.4805,129.5289,128.6484,128.7645,3367.0
2016-06-28 10:30:00,133.11,133.84,132.82,133.84,5703.0,128.8032,129.5096,128.5226,129.5096,5703.0
2016-06-28 11:00:00,133.84,134.04,133.1,133.1,3318.0,129.5096,129.7031,128.7935,128.7935,3318.0
2016-06-28 11:30:00,133.51,133.65,133.1,133.65,3528.0,129.1902,129.3257,128.7935,129.3257,3528.0
2016-06-28 12:00:00,133.82,134.15,133.39,133.57,4605.0,129.4902,129.8095,129.0741,129.2483,4605.0
2016-06-28 12:30:00,133.57,134.25,133.57,134.0,2300.0,129.2483,129.9063,129.2483,129.6644,2300.0
2016-06-28 13:00:00,133.95,133.95,133.0,133.2,3200.0,129.616,129.616,128.6967,128.8903,3200.0
2016-06-28 13:30:00,133.15,133.15,132.67,132.78,2900.0,128.8419,128.8419,128.3774,128.4839,2900.0
2016-06-28 14:00:00,132.78,133.09,132.26,132.62,2904.0,128.4839,128.7838,127.9807,128.329,2904.0
2016-06-28 14:30:00,132.98,133.55,132.86,132.97,9064.0,128.6774,129.229,128.5613,128.6677,9064.0
2016-06-28 15:00:00,132.98,133.02,132.49,132.49,6653.0,128.6774,128.7161,128.2033,128.2033,6653.0
2016-06-28 15:30:00,132.49,132.94,131.82,132.11,37505.0,128.2033,128.6387,127.5549,127.8355,37505.0
2016-06-29 09:30:00,132.83,133.74,132.18,132.6,11939.0,128.5323,129.4128,127.9033,128.3097,11939.0
2016-06-29 10:00:00,132.6,133.1,132.19,133.0,15912.0,128.3097,128.7935,127.913,128.6967,15912.0
2016-06-29 10:30:00,132.58,133.43,132.57,132.82,7326.0,128.2903,129.1128,128.2807,128.5226,7326.0
2016-06-29 11:00:00,132.9,133.31,132.53,132.54,6595.0,128.6,128.9967,128.242,128.2516,6595.0
2016-06-29 11:30:00,132.58,132.96,132.19,132.61,6719.0,128.2903,128.658,127.913,128.3194,6719.0
2016-06-29 12:00:00,132.65,132.65,132.03,132.14,6400.0,128.3581,128.3581,127.7581,127.8646,6400.0
2016-06-29 12:30:00,132.24,132.25,131.7,131.82,4400.0,127.9613,127.971,127.4388,127.5549,4400.0
2016-06-29 13:00:00,131.82,132.25,131.66,132.07,4078.0,127.5549,127.971,127.4001,127.7968,4078.0
2016-06-29 13:30:00,132.2,132.56,132.09,132.32,3400.0,127.9226,128.271,127.8162,128.0388,3400.0
2016-06-29 14:00:00,132.32,132.52,132.1,132.3,6300.0,128.0388,128.2323,127.8259,128.0194,6300.0
2016-06-29 14:30:00,132.39,132.62,131.92,132.0,7411.0,128.1065,128.329,127.6517,127.7291,7411.0
2016-06-29 15:00:00,132.0,132.48,131.66,132.0,10240.0,127.7291,128.1936,127.4001,127.7291,10240.0
2016-06-29 15:30:00,132.06,132.94,132.06,132.73,17150.0,127.7872,128.6387,127.7872,128.4355,17150.0
2016-06-30 09:30:00,133.35,134.11,133.35,133.42,3585.0,129.0354,129.7708,129.0354,129.1032,3585.0
2016-06-30 10:00:00,133.83,135.25,133.83,134.99,4811.0,129.4999,130.874,129.4999,130.6224,4811.0
2016-06-30 10:30:00,134.99,135.42,134.86,135.01,4500.0,130.6224,131.0385,130.4966,130.6417,4500.0
2016-06-30 11:00:00,135.17,135.65,134.7,135.65,4100.0,130.7965,131.261,130.3417,131.261,4100.0
2016-06-30 11:30:00,135.69,135.69,135.09,135.41,1931.0,131.2997,131.2997,130.7191,131.0288,1931.0
2016-06-30 12:00:00,135.01,135.62,135.0,135.62,2630.0,130.6417,131.232,130.632,131.232,2630.0
2016-06-30 12:30:00,135.35,135.53,135.24,135.53,1900.0,130.9707,131.1449,130.8643,131.1449,1900.0
2016-06-30 13:00:00,135.34,135.41,135.0,135.13,3211.0,130.961,131.0288,130.632,130.7578,3211.0
2016-06-30 13:30:00,135.07,135.32,134.9,135.12,9030.0,130.6998,130.9417,130.5353,130.7482,9030.0
2016-06-30 14:00:00,135.09,135.44,135.06,135.17,4710.0,130.7191,131.0578,130.6901,130.7965,4710.0
2016-06-30 14:30:00,135.38,136.52,135.37,136.44,6331.0,130.9997,132.1029,130.9901,132.0254,6331.0
2016-06-30 15:00:00,136.47,136.54,136.06,136.38,10813.0,132.0545,132.1222,131.6577,131.9674,10813.0
2016-06-30 15:30:00,136.31,136.56,135.94,136.39,44452.0,131.8997,132.1416,131.5416,131.9771,44452.0
2016-07-01 09:30:00,136.41,138.14,136.41,138.14,3860.0,131.9964,133.6704,131.9964,133.6704,3860.0
2016-07-01 10:00:00,138.14,138.18,136.8,137.26,4100.0,133.6704,133.7091,132.3738,132.8189,4100.0
2016-07-01 10:30:00,137.32,137.89,137.21,137.89,4122.0,132.877,133.4285,132.7705,133.4285,4122.0
2016-07-01 11:00:00,137.29,137.35,136.81,137.35,5101.0,132.8479,132.906,132.3835,132.906,5101.0
2016-07-01 11:30:00,137.35,137.77,137.35,137.77,1500.0,132.906,133.3124,132.906,133.3124,1500.0
2016-07-01 12:00:00,137.82,138.03,137.49,137.81,1100.0,133.3608,133.564,133.0415,133.3511,1100.0
2016-07-01 12:30:00,137.65,137.7,137.18,137.18,3400.0,133.1963,133.2447,132.7415,132.7415,3400.0
2016-07-01 13:00:00,136.8,137.17,136.67,136.7,1000.0,132.3738,132.7318,132.248,132.277,1000.0
2016-07-01 13:30:00,136.65,137.08,136.59,136.78,2200.0,132.2287,132.6447,132.1706,132.3544,2200.0
2016-07-01 14:00:00,136.65,137.44,136.61,136.68,1920.0,132.2287,132.9931,132.1899,132.2577,1920.0
2016-07-01 14:30:00,136.69,137.0,136.42,136.42,3500.0,132.2674,132.5673,132.0061,132.0061,3500.0
2016-07-01 15:00:00,136.63,137.6,136.63,137.25,4372.0,132.2093,133.1479,132.2093,132.8092,4372.0
2016-07-01 15:30:00,137.53,137.66,136.98,137.03,17983.0,133.0802,133.206,132.548,132.5964,17983.0
2016-07-05 09:30:00,136.73,136.73,135.55,135.55,1082.0,132.3061,132.3061,131.1642,131.1642,1082.0
2016-07-05 10:00:00,135.81,136.33,135.75,135.93,2123.0,131.4158,131.919,131.3578,131.5319,2123.0
2016-07-05 10:30:00,135.94,136.13,135.45,135.45,2824.0,131.5416,131.7255,131.0675,131.0675,2824.0
2016-07-05 11:00:00,135.4,135.4,134.99,134.99,900.0,131.0191,131.0191,130.6224,130.6224,900.0
2016-07-05 11:30:00,134.96,135.04,134.41,135.04,1430.0,130.5933,130.6707,130.0611,130.6707,1430.0
2016-07-05 12:00:00,135.05,135.11,134.75,134.89,4752.0,130.6804,130.7385,130.3901,130.5256,4752.0
2016-07-05 12:30:00,134.91,134.91,134.41,134.41,2000.0,130.545,130.545,130.0611,130.0611,2000.0
2016-07-05 13:00:00,134.46,134.64,133.74,134.14,5349.0,130.1095,130.2837,129.4128,129.7999,5349.0
2016-07-05 13:30:00,133.89,134.08,133.26,133.73,7760.0,129.558,129.7418,128.9483,129.4031,7760.0
2016-07-05 14:00:00,133.91,134.54,133.91,134.3,1700.0,129.5773,130.1869,129.5773,129.9547,1700.0
2016-07-05 14:30:00,134.35,134.47,134.08,134.18,3700.0,130.0031,130.1192,129.7418,129.8386,3700.0
2016-07-05 15:00:00,134.34,134.74,134.18,134.74,1560.0,129.9934,130.3805,129.8386,130.3805,1560.0
2016-07-05 15:30:00,134.5,135.16,134.24,134.25,16199.0,130.1482,130.7869,129.8966,129.9063,16199.0
2016-07-06 09:30:00,133.67,134.13,133.58,134.13,547.0,129.3451,129.7902,129.258,129.7902,547.0
2016-07-06 10:00:00,134.03,134.9,133.72,133.72,2217.0,129.6934,130.5353,129.3935,129.3935,2217.0
2016-07-06 10:30:00,133.61,134.74,133.47,134.74,2800.0,129.287,130.3805,129.1515,130.3805,2800.0
2016-07-06 11:00:00,134.87,135.0,134.64,134.99,1427.0,130.5062,130.632,130.2837,130.6224,1427.0
2016-07-06 11:30:00,134.52,134.85,134.52,134.82,1919.0,130.1676,130.4869,130.1676,130.4579,1919.0
2016-07-06 12:00:00,134.37,135.16,134.37,135.15,900.0,130.0224,130.7869,130.0224,130.7772,900.0
2016-07-06 12:30:00,135.03,135.28,134.87,135.03,5900.0,130.6611,130.903,130.5062,130.6611,5900.0
2016-07-06 13:00:00,135.06,135.06,134.85,134.85,1232.0,130.6901,130.6901,130.4869,130.4869,1232.0
2016-07-06 13:30:00,134.73,134.95,134.42,134.56,2108.0,130.3708,130.5837,130.0708,130.2063,2108.0
2016-07-06 14:00:00,134.4,134.4,133.96,134.28,5641.0,130.0515,130.0515,129.6257,129.9353,5641.0
2016-07-06 14:30:00,134.31,134.51,134.18,134.51,1326.0,129.9644,130.1579,129.8386,130.1579,1326.0
2016-07-06 15:00:00,134.73,134.9,134.51,134.78,2700.0,130.3708,130.5353,130.1579,130.4192,2700.0
2016-07-06 15:30:00,134.87,135.29,134.68,134.75,8951.0,130.5062,130.9127,130.3224,130.3901,8951.0
2016-07-07 09:30:00,134.62,134.92,134.4,134.67,6756.0,130.2643,130.5546,130.0515,130.3127,6756.0
2016-07-07 10:00:00,134.79,135.3,134.79,135.3,2433.0,130.4288,130.9223,130.4288,130.9223,2433.0
2016-07-07 10:30:00,135.44,135.48,135.2,135.2,1602.0,131.0578,131.0965,130.8256,130.8256,1602.0
2016-07-07 11:00:00,135.05,135.35,134.75,135.35,1410.0,130.6804,130.9707,130.3901,130.9707,1410.0
2016-07-07 11:30:00,135.31,135.44,135.13,135.14,799.0,130.932,131.0578,130.7578,130.7675,799.0
2016-07-07 12:00:00,135.32,135.32,135.32,135.32,100.0,130.9417,130.9417,130.9417,130.9417,100.0
2016-07-07 12:30:00,134.91,135.3,134.83,134.83,500.0,130.545,130.9223,130.4675,130.4675,500.0
2016-07-07 13:00:00,134.23,134.78,134.23,134.78,1300.0,129.887,130.4192,129.887,130.4192,1300.0
2016-07-07 13:30:00,134.81,134.97,134.78,134.78,700.0,130.4482,130.603,130.4192,130.4192,700.0
2016-07-07 14:00:00,134.74,134.78,134.31,134.68,2100.0,130.3805,130.4192,129.9644,130.3224,2100.0
2016-07-07 14:30:00,134.44,134.7,134.11,134.11,3900.0,130.0902,130.3417,129.7708,129.7708,3900.0
2016-07-07 15:00:00,134.35,135.18,134.35,135.18,3400.0,130.0031,130.8062,130.0031,130.8062,3400.0
2016-07-07 15:30:00,135.31,135.31,135.02,135.26,7733.0,130.932,130.932,130.6514,130.8836,7733.0
2016-07-08 09:30:00,136.13,136.13,136.13,136.13,370.0,131.7255,131.7255,131.7255,131.7255,370.0
2016-07-08 10:00:00,136.24,136.24,136.24,136.24,100.0,131.8319,131.8319,131.8319,131.8319,100.0
2016-07-08 10:30:00,136.18,136.81,136.18,136.81,2500.0,131.7739,132.3835,131.7739,132.3835,2500.0
2016-07-08 11:00:00,136.78,137.4,136.73,136.74,1056.0,132.3544,132.9544,132.3061,132.3157,1056.0
2016-07-08 11:30:00,136.63,136.94,136.36,136.86,3720.0,132.2093,132.5093,131.948,132.4319,3720.0
2016-07-08 12:00:00,137.23,137.39,137.23,137.39,1300.0,132.7899,132.9447,132.7899,132.9447,1300.0
2016-07-08 12:30:00,137.44,137.58,137.09,137.33,1728.0,132.9931,133.1286,132.6544,132.8867,1728.0
2016-07-08 13:00:00,137.6,137.6,136.94,137.4,1500.0,133.1479,133.1479,132.5093,132.9544,1500.0
2016-07-08 13:30:00,137.6,137.6,137.39,137.56,1100.0,133.1479,133.1479,132.9447,133.1092,1100.0
2016-07-08 14:00:00,137.56,137.6,137.46,137.46,1000.0,133.1092,133.1479,133.0124,133.0124,1000.0
2016-07-08 14:30:00,137.64,137.73,137.4,137.4,2700.0,133.1866,133.2737,132.9544,132.9544,2700.0
2016-07-08 15:00:00,137.22,137.48,137.08,137.38,2800.0,132.7802,133.0318,132.6447,132.935,2800.0
2016-07-08 15:30:00,137.43,137.69,137.25,137.58,12514.0,132.9834,133.235,132.8092,133.1286,12514.0
2016-07-11 09:30:00,137.59,137.97,137.59,137.97,269.0,133.1382,133.5059,133.1382,133.5059,269.0
2016-07-11 10:00:00,137.69,138.08,137.22,137.53,4900.0,133.235,133.6124,132.7802,133.0802,4900.0
2016-07-11 10:30:00,137.42,137.85,137.2,137.76,6573.0,132.9737,133.3898,132.7609,133.3027,6573.0
2016-07-11 11:00:00,137.86,138.12,137.66,137.78,3518.0,133.3995,133.6511,133.206,133.3221,3518.0
2016-07-11 11:30:00,137.88,138.41,137.83,138.39,1300.0,133.4189,133.9317,133.3705,133.9124,1300.0
2016-07-11 12:00:00,138.36,138.36,137.87,137.91,3000.0,133.8833,133.8833,133.4092,133.4479,3000.0
2016-07-11 12:30:00,138.04,138.21,138.04,138.21,800.0,133.5737,133.7382,133.5737,133.7382,800.0
2016-07-11 13:00:00,138.24,138.28,138.04,138.04,600.0,133.7672,133.8059,133.5737,133.5737,600.0
2016-07-11 13:30:00,138.25,138.32,138.08,138.23,2206.0,133.7769,133.8446,133.6124,133.7575,2206.0
2016-07-11 14:00:00,137.94,138.44,137.94,138.22,2500.0,133.4769,133.9607,133.4769,133.7479,2500.0
2016-07-11 14:30:00,138.21,138.32,137.93,138.2,2271.0,133.7382,133.8446,133.4672,133.7285,2271.0
2016-07-11 15:00:00,138.24,138.47,138.15,138.2,1900.0,133.7672,133.9898,133.6801,133.7285,1900.0
2016-07-11 15:30:00,137.92,138.21,137.79,138.0,7013.0,133.4576,133.7382,133.3318,133.535,7013.0
2016-07-12 09:30:00,138.02,140.39,138.02,139.06,10203.0,133.5543,135.8476,133.5543,134.5607,10203.0
2016-07-12 10:00:00,138.78,139.13,138.26,138.61,9514.0,134.2897,134.6284,133.7866,134.1252,9514.0
2016-07-12 10:30:00,138.66,138.81,138.22,138.81,2340.0,134.1736,134.3188,133.7479,134.3188,2340.0
2016-07-12 11:00:00,138.92,139.71,138.92,139.29,2000.0,134.4252,135.1896,134.4252,134.7832,2000.0
2016-07-12 11:30:00,139.35,140.03,139.35,139.53,2400.0,134.8413,135.4993,134.8413,135.0155,2400.0
2016-07-12 12:00:00,139.2,139.83,139.2,139.78,1300.0,134.6961,135.3058,134.6961,135.2574,1300.0
2016-07-12 12:30:00,139.69,139.93,139.59,139.59,2723.0,135.1703,135.4025,135.0735,135.0735,2723.0
2016-07-12 13:00:00,139.35,139.82,139.34,139.53,887.0,134.8413,135.2961,134.8316,135.0155,887.0
2016-07-12 13:30:00,139.81,139.86,139.33,139.59,1498.0,135.2864,135.3348,134.8219,135.0735,1498.0
2016-07-12 14:00:00,139.84,139.94,139.64,139.86,2232.0,135.3154,135.4122,135.1219,135.3348,2232.0
2016-07-12 14:30:00,139.93,140.32,139.93,140.23,3400.0,135.4025,135.7799,135.4025,135.6928,3400.0
2016-07-12 15:00:00,140.03,140.03,139.37,139.68,2630.0,135.4993,135.4993,134.8606,135.1606,2630.0
2016-07-12 15:30:00,139.64,139.95,139.31,139.68,10544.0,135.1219,135.4219,134.8026,135.1606,10544.0
2016-07-13 09:30:00,140.29,140.29,140.16,140.16,481.0,135.7509,135.7509,135.6251,135.6251,481.0
2016-07-13 10:00:00,140.29,141.11,140.04,140.43,2500.0,135.7509,136.5443,135.509,135.8864,2500.0
2016-07-13 10:30:00,140.33,140.5,140.15,140.15,3168.0,135.7896,135.9541,135.6154,135.6154,3168.0
2016-07-13 11:00:00,140.19,140.22,139.45,139.5,3191.0,135.6541,135.6831,134.9381,134.9864,3191.0
2016-07-13 11:30:00,139.56,139.8,139.52,139.8,624.0,135.0445,135.2767,135.0058,135.2767,624.0
2016-07-13 12:00:00,139.57,139.57,139.57,139.57,100.0,135.0542,135.0542,135.0542,135.0542,100.0
2016-07-13 12:30:00,139.58,140.02,139.58,139.72,1000.0,135.0639,135.4896,135.0639,135.1993,1000.0
2016-07-13 13:00:00,140.04,140.35,139.44,139.44,1700.0,135.509,135.8089,134.9284,134.9284,1700.0
2016-07-13 13:30:00,139.84,140.04,139.83,139.85,900.0,135.3154,135.509,135.3058,135.3251,900.0
2016-07-13 14:00:00,139.5,139.81,139.5,139.72,600.0,134.9864,135.2864,134.9864,135.1993,600.0
2016-07-13 14:30:00,139.98,140.14,139.51,140.12,2400.0,135.4509,135.6057,134.9961,135.5864,2400.0
2016-07-13 15:00:00,139.79,140.18,139.77,139.97,1800.0,135.2671,135.6444,135.2477,135.4412,1800.0
2016-07-13 15:30:00,140.05,140.55,139.8,140.5,20263.0,135.5186,136.0025,135.2767,135.9541,20263.0
2016-07-14 09:30:00,141.09,141.09,139.88,140.09,1056.0,136.525,136.525,135.3541,135.5574,1056.0
2016-07-14 10:00:00,139.87,140.81,139.46,140.5,15864.0,135.3445,136.2541,134.9477,135.9541,15864.0
2016-07-14 10:30:00,140.56,140.84,140.5,140.7,4900.0,136.0121,136.2831,135.9541,136.1476,4900.0
2016-07-14 11:00:00,140.89,141.69,140.89,141.34,2500.0,136.3315,137.1056,136.3315,136.7669,2500.0
2016-07-14 11:30:00,140.73,141.08,140.73,141.03,1947.0,136.1766,136.5153,136.1766,136.4669,1947.0
2016-07-14 12:00:00,141.08,141.09,141.08,141.09,200.0,136.5153,136.525,136.5153,136.525,200.0
2016-07-14 12:30:00,140.98,141.43,140.85,141.43,1200.0,136.4186,136.854,136.2928,136.854,1200.0
2016-07-14 13:00:00,141.1,141.35,140.53,140.59,2119.0,136.5347,136.7766,135.9831,136.0412,2119.0
2016-07-14 13:30:00,140.66,140.69,140.39,140.4,1307.0,136.1089,136.1379,135.8476,135.8573,1307.0
2016-07-14 14:00:00,140.52,140.99,140.4,140.81,3991.0,135.9734,136.4282,135.8573,136.2541,3991.0
2016-07-14 14:30:00,141.14,141.14,140.66,141.1,2042.0,136.5734,136.5734,136.1089,136.5347,2042.0
2016-07-14 15:00:00,140.85,141.05,140.61,140.78,3207.0,136.2928,136.4863,136.0605,136.225,3207.0
2016-07-14 15:30:00,140.87,140.87,140.08,140.22,11160.0,136.3121,136.3121,135.5477,135.6831,11160.0
2016-07-15 09:30:00,141.24,142.91,140.86,142.1,15114.0,136.6701,138.2861,136.3024,137.5023,15114.0
2016-07-15 10:00:00,142.14,142.14,141.34,141.34,11222.0,137.541,137.541,136.7669,136.7669,11222.0
2016-07-15 10:30:00,141.5,141.55,141.35,141.51,1144.0,136.9217,136.9701,136.7766,136.9314,1144.0
2016-07-15 11:00:00,141.32,141.32,140.79,141.01,2666.0,136.7476,136.7476,136.2347,136.4476,2666.0
2016-07-15 11:30:00,141.25,141.25,140.67,141.01,500.0,136.6798,136.6798,136.1186,136.4476,500.0
2016-07-15 12:00:00,140.97,141.14,140.97,141.01,900.0,136.4089,136.5734,136.4089,136.4476,900.0
2016-07-15 12:30:00,141.01,141.01,141.01,141.01,0.0,136.4476,136.4476,136.4476,136.4476,0.0
2016-07-15 13:00:00,141.05,141.08,140.46,140.59,2100.0,136.4863,136.5153,135.9154,136.0412,2100.0
2016-07-15 13:30:00,140.72,140.82,140.55,140.77,1044.0,136.167,136.2637,136.0025,136.2153,1044.0
2016-07-15 14:00:00,140.81,140.91,140.68,140.87,1359.0,136.2541,136.3508,136.1283,136.3121,1359.0
2016-07-15 14:30:00,140.68,140.99,140.56,140.74,2044.0,136.1283,136.4282,136.0121,136.1863,2044.0
2016-07-15 15:00:00,140.58,140.78,140.47,140.78,2793.0,136.0315,136.225,135.9251,136.225,2793.0
2016-07-15 15:30:00,140.85,140.88,140.1,140.47,13835.0,136.2928,136.3218,135.567,135.9251,13835.0
2016-07-18 09:30:00,140.22,140.22,139.95,140.13,1966.0,135.6831,135.6831,135.4219,135.5961,1966.0
2016-07-18 10:00:00,139.84,140.63,139.41,140.42,7202.0,135.3154,136.0799,134.8994,135.8767,7202.0
2016-07-18 10:30:00,140.45,140.97,140.04,140.21,6450.0,135.9057,136.4089,135.509,135.6735,6450.0
2016-07-18 11:00:00,140.2,140.2,139.87,139.88,300.0,135.6638,135.6638,135.3445,135.3541,300.0
2016-07-18 11:30:00,139.88,139.88,139.88,139.88,0.0,135.3541,135.3541,135.3541,135.3541,0.0
2016-07-18 12:00:00,140.0,140.5,139.66,139.89,3653.0,135.4703,135.9541,135.1413,135.3638,3653.0
2016-07-18 12:30:00,139.74,140.28,139.71,140.09,2896.0,135.2187,135.7412,135.1896,135.5574,2896.0
2016-07-18 13:00:00,140.17,140.51,139.91,140.39,5027.0,135.6348,135.9638,135.3832,135.8476,5027.0
2016-07-18 13:30:00,140.58,140.81,140.24,140.66,7679.0,136.0315,136.2541,135.7025,136.1089,7679.0
2016-07-18 14:00:00,140.72,140.86,140.57,140.86,1473.0,136.167,136.3024,136.0218,136.3024,1473.0
2016-07-18 14:30:00,140.76,141.14,140.75,141.14,1060.0,136.2057,136.5734,136.196,136.5734,1060.0
2016-07-18 15:00:00,140.92,141.32,140.68,141.32,3246.0,136.3605,136.7476,136.1283,136.7476,3246.0
2016-07-18 15:30:00,141.32,141.67,140.83,141.21,10480.0,136.7476,137.0862,136.2734,136.6411,10480.0
2016-07-19 09:30:00,140.42,141.53,139.35,140.59,1514.0,135.8767,136.9508,134.8413,136.0412,1514.0
2016-07-19 10:00:00,139.98,140.92,139.89,140.57,4668.0,135.4509,136.3605,135.3638,136.0218,4668.0
2016-07-19 10:30:00,140.72,140.82,140.32,140.32,824.0,136.167,136.2637,135.7799,135.7799,824.0
2016-07-19 11:00:00,140.13,141.0,140.13,140.44,2810.0,135.5961,136.4379,135.5961,135.896,2810.0
2016-07-19 11:30:00,140.47,140.97,140.47,140.97,900.0,135.9251,136.4089,135.9251,136.4089,900.0
2016-07-19 12:00:00,140.54,140.66,140.16,140.16,900.0,135.9928,136.1089,135.6251,135.6251,900.0
2016-07-19 12:30:00,140.22,140.78,140.21,140.3,3700.0,135.6831,136.225,135.6735,135.7606,3700.0
2016-07-19 13:00:00,140.3,141.11,140.18,140.66,10580.0,135.7606,136.5443,135.6444,136.1089,10580.0
2016-07-19 13:30:00,140.72,140.77,140.5,140.5,300.0,136.167,136.2153,135.9541,135.9541,300.0
2016-07-19 14:00:00,140.63,141.41,140.62,141.35,3562.0,136.0799,136.8346,136.0702,136.7766,3562.0
2016-07-19 14:30:00,141.35,141.35,141.35,141.35,0.0,136.7766,136.7766,136.7766,136.7766,0.0
2016-07-19 15:00:00,140.87,141.57,140.87,141.42,2332.0,136.3121,136.9895,136.3121,136.8443,2332.0
2016-07-19 15:30:00,141.16,141.54,140.83,141.23,12483.0,136.5927,136.9604,136.2734,136.6605,12483.0
2016-07-20 09:30:00,141.21,142.35,140.67,141.3,1888.0,136.6411,137.7442,136.1186,136.7282,1888.0
2016-07-20 10:00:00,141.1,141.99,141.1,141.69,16738.0,136.5347,137.3959,136.5347,137.1056,16738.0
2016-07-20 10:30:00,141.55,142.77,141.4,142.77,8624.0,136.9701,138.1506,136.825,138.1506,8624.0
2016-07-20 11:00:00,142.47,142.96,142.46,142.9,1500.0,137.8603,138.3345,137.8507,138.2764,1500.0
2016-07-20 11:30:00,142.83,143.0,142.4,142.83,5701.0,138.2087,138.3732,137.7926,138.2087,5701.0
2016-07-20 12:00:00,142.93,143.0,142.03,142.03,4337.0,138.3055,138.3732,137.4346,137.4346,4337.0
2016-07-20 12:30:00,142.34,143.72,142.33,143.31,9567.0,137.7346,139.0699,137.7249,138.6732,9567.0
2016-07-20 13:00:00,143.15,143.45,142.76,143.09,13597.0,138.5183,138.8086,138.141,138.4603,13597.0
2016-07-20 13:30:00,143.0,143.18,143.0,143.14,6568.0,138.3732,138.5474,138.3732,138.5087,6568.0
2016-07-20 14:00:00,143.15,143.75,143.11,143.6,1500.0,138.5183,139.0989,138.4796,138.9538,1500.0
2016-07-20 14:30:00,143.5,143.68,143.19,143.24,3973.0,138.857,139.0312,138.557,138.6054,3973.0
2016-07-20 15:00:00,143.18,143.2,142.2,142.67,7469.0,138.5474,138.5667,137.5991,138.0539,7469.0
2016-07-20 15:30:00,142.7,143.17,142.18,142.41,12562.0,138.0829,138.5377,137.5797,137.8023,12562.0
2016-07-21 09:30:00,142.63,143.74,142.25,142.32,723.0,138.0152,139.0893,137.6475,137.7152,723.0
2016-07-21 10:00:00,142.7,143.52,142.39,142.97,10370.0,138.0829,138.8764,137.7829,138.3442,10370.0
2016-07-21 10:30:00,142.52,143.26,142.52,142.99,8392.0,137.9087,138.6248,137.9087,138.3635,8392.0
2016-07-21 11:00:00,142.86,144.07,142.86,143.88,11671.0,138.2377,139.4086,138.2377,139.2247,11671.0
2016-07-21 11:30:00,143.98,144.05,143.06,143.21,3299.0,139.3215,139.3892,138.4313,138.5764,3299.0
2016-07-21 12:00:00,143.29,143.9,143.05,143.18,2100.0,138.6538,139.2441,138.4216,138.5474,2100.0
2016-07-21 12:30:00,143.32,144.0,143.32,144.0,503.0,138.6828,139.3408,138.6828,139.3408,503.0
2016-07-21 13:00:00,143.6,143.6,143.59,143.59,200.0,138.9538,138.9538,138.9441,138.9441,200.0
2016-07-21 13:30:00,143.33,143.35,142.24,142.24,1200.0,138.6925,138.7119,137.6378,137.6378,1200.0
2016-07-21 14:00:00,142.27,142.54,142.09,142.25,4000.0,137.6668,137.9281,137.4926,137.6475,4000.0
2016-07-21 14:30:00,142.32,142.52,141.87,141.97,2100.0,137.7152,137.9087,137.2798,137.3765,2100.0
2016-07-21 15:00:00,142.34,142.34,141.31,141.91,1803.0,137.7346,137.7346,136.7379,137.3185,1803.0
2016-07-21 15:30:00,141.99,142.0,141.08,141.36,12849.0,137.3959,137.4056,136.5153,136.7863,12849.0
2016-07-22 09:30:00,141.11,142.28,141.11,142.03,10225.0,136.5443,137.6765,136.5443,137.4346,10225.0
2016-07-22 10:00:00,142.28,142.39,141.49,141.75,15821.0,137.6765,137.7829,136.9121,137.1636,15821.0
2016-07-22 10:30:00,141.74,142.0,141.55,141.7,12170.0,137.154,137.4056,136.9701,137.1153,12170.0
2016-07-22 11:00:00,141.73,141.8,141.26,141.33,1900.0,137.1443,137.212,136.6895,136.7572,1900.0
2016-07-22 11:30:00,141.33,141.59,141.33,141.59,200.0,136.7572,137.0088,136.7572,137.0088,200.0
2016-07-22 12:00:00,142.13,142.23,141.95,142.23,1200.0,137.5313,137.6281,137.3572,137.6281,1200.0
2016-07-22 12:30:00,142.23,142.23,142.23,142.23,0.0,137.6281,137.6281,137.6281,137.6281,0.0
2016-07-22 13:00:00,142.43,142.93,142.43,142.6,1100.0,137.8216,138.3055,137.8216,137.9861,1100.0
2016-07-22 13:30:00,142.54,142.95,142.54,142.93,2900.0,137.9281,138.3248,137.9281,138.3055,2900.0
2016-07-22 14:00:00,143.16,143.16,142.8,143.04,1444.0,138.528,138.528,138.1797,138.4119,1444.0
2016-07-22 14:30:00,143.25,143.55,142.7,143.21,900.0,138.6151,138.9054,138.0829,138.5764,900.0
2016-07-22 15:00:00,143.05,143.07,142.53,142.87,4704.0,138.4216,138.4409,137.9184,138.2474,4704.0
2016-07-22 15:30:00,142.83,143.09,142.24,142.93,7149.0,138.2087,138.4603,137.6378,138.3055,7149.0
2016-07-25 09:30:00,143.06,144.33,142.24,143.18,2269.0,138.4313,139.6602,137.6378,138.5474,2269.0
2016-07-25 10:00:00,142.34,142.55,142.32,142.33,2100.0,137.7346,137.9378,137.7152,137.7249,2100.0
2016-07-25 10:30:00,142.5,142.67,142.5,142.67,600.0,137.8894,138.0539,137.8894,138.0539,600.0
2016-07-25 11:00:00,142.42,142.7,142.26,142.39,6300.0,137.812,138.0829,137.6571,137.7829,6300.0
2016-07-25 11:30:00,142.35,142.49,141.99,142.04,3400.0,137.7442,137.8797,137.3959,137.4443,3400.0
2016-07-25 12:00:00,142.01,142.1,141.72,141.9,1500.0,137.4152,137.5023,137.1346,137.3088,1500.0
2016-07-25 12:30:00,141.89,142.52,141.82,142.48,2800.0,137.2991,137.9087,137.2314,137.87,2800.0
2016-07-25 13:00:00,142.44,142.7,142.39,142.67,1000.0,137.8313,138.0829,137.7829,138.0539,1000.0
2016-07-25 13:30:00,142.74,142.82,142.5,142.62,3711.0,138.1216,138.199,137.8894,138.0055,3711.0
2016-07-25 14:00:00,142.76,143.27,142.55,142.73,3600.0,138.141,138.6345,137.9378,138.1119,3600.0
2016-07-25 14:30:00,142.44,142.9,142.44,142.82,3800.0,137.8313,138.2764,137.8313,138.199,3800.0
2016-07-25 15:00:00,142.82,143.0,142.51,142.53,4654.0,138.199,138.3732,137.8991,137.9184,4654.0
2016-07-25 15:30:00,142.42,143.59,142.01,143.58,21840.0,137.812,138.9441,137.4152,138.9344,21840.0
2016-07-26 09:30:00,144.88,146.74,142.93,146.48,9840.0,140.1924,141.9922,138.3055,141.7406,9840.0
2016-07-26 10:00:00,146.32,148.89,146.31,147.94,10519.0,141.5858,144.0726,141.5761,143.1534,10519.0
2016-07-26 10:30:00,147.93,148.78,147.64,147.65,5000.0,143.1437,143.9662,142.8631,142.8727,5000.0
2016-07-26 11:00:00,147.45,147.76,146.54,146.57,2412.0,142.6792,142.9792,141.7987,141.8277,2412.0
2016-07-26 11:30:00,146.97,147.6,146.54,147.08,3300.0,142.2147,142.8244,141.7987,142.3212,3300.0
2016-07-26 12:00:00,147.25,147.55,147.07,147.55,1300.0,142.4857,142.776,142.3115,142.776,1300.0
2016-07-26 12:30:00,147.55,147.58,147.27,147.36,1850.0,142.776,142.805,142.505,142.5921,1850.0
2016-07-26 13:00:00,147.26,147.7,147.26,147.56,1650.0,142.4954,142.9211,142.4954,142.7857,1650.0
2016-07-26 13:30:00,147.43,148.4,147.43,148.39,2496.0,142.6599,143.5985,142.6599,143.5888,2496.0
2016-07-26 14:00:00,148.15,148.96,148.09,148.74,5452.0,143.3566,144.1404,143.2985,143.9275,5452.0
2016-07-26 14:30:00,148.84,148.97,148.49,148.77,2596.0,144.0242,144.15,143.6856,143.9565,2596.0
2016-07-26 15:00:00,148.89,150.2,148.87,150.02,8312.0,144.0726,145.3402,144.0533,145.1661,8312.0
2016-07-26 15:30:00,150.0,150.46,148.83,149.66,26532.0,145.1467,145.5918,144.0146,144.8177,26532.0
2016-07-27 09:30:00,150.0,150.0,149.17,149.75,3230.0,145.1467,145.1467,144.3436,144.9048,3230.0
2016-07-27 10:00:00,149.53,149.73,149.46,149.56,2900.0,144.6919,144.8854,144.6242,144.7209,2900.0
2016-07-27 10:30:00,149.8,149.93,149.61,149.93,2504.0,144.9532,145.079,144.7693,145.079,2504.0
2016-07-27 11:00:00,149.63,149.95,149.63,149.94,2400.0,144.7887,145.0983,144.7887,145.0887,2400.0
2016-07-27 11:30:00,149.91,149.99,149.51,149.51,6300.0,145.0596,145.137,144.6726,144.6726,6300.0
2016-07-27 12:00:00,149.6,149.6,148.95,149.14,2700.0,144.7597,144.7597,144.1307,144.3145,2700.0
2016-07-27 12:30:00,149.11,149.11,148.62,148.73,2100.0,144.2855,144.2855,143.8114,143.9178,2100.0
2016-07-27 13:00:00,148.82,149.28,148.42,148.99,6513.0,144.0049,144.45,143.6178,144.1694,6513.0
2016-07-27 13:30:00,149.01,149.03,148.69,148.72,4295.0,144.1887,144.2081,143.8791,143.9081,4295.0
2016-07-27 14:00:00,148.49,148.81,148.27,148.54,6978.0,143.6856,143.9952,143.4727,143.7339,6978.0
2016-07-27 14:30:00,148.5,148.9,148.35,148.64,2935.0,143.6952,144.0823,143.5501,143.8307,2935.0
2016-07-27 15:00:00,148.93,149.31,148.55,148.82,7056.0,144.1113,144.479,143.7436,144.0049,7056.0
2016-07-27 15:30:00,148.9,149.6,148.64,149.05,26071.0,144.0823,144.7597,143.8307,144.2274,26071.0
2016-07-28 09:30:00,148.27,148.5,147.08,148.47,3453.0,143.4727,143.6952,142.3212,143.6662,3453.0
2016-07-28 10:00:00,148.12,148.49,148.05,148.24,1100.0,143.3275,143.6856,143.2598,143.4437,1100.0
2016-07-28 10:30:00,148.34,148.39,148.22,148.31,1000.0,143.5404,143.5888,143.4243,143.5114,1000.0
2016-07-28 11:00:00,148.52,148.71,147.93,148.35,5380.0,143.7146,143.8984,143.1437,143.5501,5380.0
2016-07-28 11:30:00,148.35,148.45,148.15,148.45,600.0,143.5501,143.6469,143.3566,143.6469,600.0
2016-07-28 12:00:00,148.42,148.42,148.01,148.1,1978.0,143.6178,143.6178,143.2211,143.3082,1978.0
2016-07-28 12:30:00,148.0,148.22,147.91,148.22,1300.0,143.2114,143.4243,143.1243,143.4243,1300.0
2016-07-28 13:00:00,148.15,148.15,147.98,148.1,600.0,143.3566,143.3566,143.1921,143.3082,600.0
2016-07-28 13:30:00,148.09,148.32,147.92,148.23,1850.0,143.2985,143.5211,143.134,143.434,1850.0
2016-07-28 14:00:00,148.25,148.37,148.11,148.25,2289.0,143.4533,143.5694,143.3179,143.4533,2289.0
2016-07-28 14:30:00,148.39,148.58,148.33,148.37,3287.0,143.5888,143.7727,143.5307,143.5694,3287.0
2016-07-28 15:00:00,148.38,148.45,148.02,148.17,4312.0,143.5791,143.6469,143.2308,143.3759,4312.0
2016-07-28 15:30:00,148.23,148.35,147.81,147.87,13746.0,143.434,143.5501,143.0276,143.0856,13746.0
2016-07-29 09:30:00,147.95,148.4,147.03,147.97,14040.0,143.163,143.5985,142.2728,143.1824,14040.0
2016-07-29 10:00:00,148.05,148.05,146.85,147.33,9431.0,143.2598,143.2598,142.0986,142.5631,9431.0
2016-07-29 10:30:00,147.29,147.53,147.08,147.39,9211.0,142.5244,142.7566,142.3212,142.6212,9211.0
2016-07-29 11:00:00,147.22,148.08,147.22,147.9,2900.0,142.4567,143.2888,142.4567,143.1147,2900.0
2016-07-29 11:30:00,147.98,148.38,147.96,148.25,1900.0,143.1921,143.5791,143.1727,143.4533,1900.0
2016-07-29 12:00:00,148.4,148.5,147.66,147.86,8615.0,143.5985,143.6952,142.8824,143.076,8615.0
2016-07-29 12:30:00,147.98,148.06,147.29,147.29,1200.0,143.1921,143.2695,142.5244,142.5244,1200.0
2016-07-29 13:00:00,147.39,147.66,147.34,147.66,700.0,142.6212,142.8824,142.5728,142.8824,700.0
2016-07-29 13:30:00,147.56,147.61,147.42,147.44,2279.0,142.7857,142.834,142.6502,142.6695,2279.0
2016-07-29 14:00:00,147.52,147.63,147.33,147.48,3600.0,142.747,142.8534,142.5631,142.7082,3600.0
2016-07-29 14:30:00,147.5,147.63,146.98,146.98,1977.0,142.7276,142.8534,142.2244,142.2244,1977.0
2016-07-29 15:00:00,147.07,147.1,146.63,147.08,3622.0,142.3115,142.3405,141.8857,142.3212,3622.0
2016-07-29 15:30:00,146.99,147.44,146.64,147.05,10339.0,142.2341,142.6695,141.8954,142.2922,10339.0
2016-08-01 09:30:00,146.69,147.73,146.69,146.71,1161.0,141.9438,142.9502,141.9438,141.9632,1161.0
2016-08-01 10:00:00,147.03,148.41,147.03,147.9,6967.0,142.2728,143.6082,142.2728,143.1147,6967.0
2016-08-01 10:30:00,147.99,148.19,147.8,148.19,3300.0,143.2017,143.3953,143.0179,143.3953,3300.0
2016-08-01 11:00:00,147.97,148.29,147.55,147.55,8567.0,143.1824,143.492,142.776,142.776,8567.0
2016-08-01 11:30:00,147.79,147.79,147.1,147.4,2300.0,143.0082,143.0082,142.3405,142.6308,2300.0
2016-08-01 12:00:00,147.07,147.07,146.15,146.62,2839.0,142.3115,142.3115,141.4213,141.8761,2839.0
2016-08-01 12:30:00,146.37,146.92,146.31,146.85,600.0,141.6342,142.1664,141.5761,142.0986,600.0
2016-08-01 13:00:00,146.63,147.16,146.63,147.16,643.0,141.8857,142.3986,141.8857,142.3986,643.0
2016-08-01 13:30:00,147.29,147.41,146.99,147.4,2976.0,142.5244,142.6405,142.2341,142.6308,2976.0
2016-08-01 14:00:00,147.49,147.49,147.18,147.19,1100.0,142.7179,142.7179,142.418,142.4276,1100.0
2016-08-01 14:30:00,147.34,147.5,146.98,147.17,2000.0,142.5728,142.7276,142.2244,142.4083,2000.0
2016-08-01 15:00:00,147.12,147.33,146.72,146.72,4019.0,142.3599,142.5631,141.9728,141.9728,4019.0
2016-08-01 15:30:00,146.97,147.19,146.51,146.98,7893.0,142.2147,142.4276,141.7696,142.2244,7893.0
2016-08-02 09:30:00,146.97,147.0,146.06,147.0,1253.0,142.2147,142.2438,141.3342,142.2438,1253.0
2016-08-02 10:00:00,146.45,146.72,146.45,146.45,895.0,141.7116,141.9728,141.7116,141.7116,895.0
2016-08-02 10:30:00,146.34,146.34,145.76,145.76,1331.0,141.6051,141.6051,141.0439,141.0439,1331.0
2016-08-02 11:00:00,145.54,145.99,145.27,145.87,6557.0,140.831,141.2665,140.5698,141.1503,6557.0
2016-08-02 11:30:00,145.71,146.0,145.71,146.0,2390.0,140.9955,141.2761,140.9955,141.2761,2390.0
2016-08-02 12:00:00,145.94,146.08,145.54,146.08,1900.0,141.2181,141.3535,140.831,141.3535,1900.0
2016-08-02 12:30:00,145.74,145.76,145.09,145.44,1258.0,141.0245,141.0439,140.3956,140.7343,1258.0
2016-08-02 13:00:00,145.08,145.14,145.02,145.11,2100.0,140.3859,140.444,140.3278,140.4149,2100.0
2016-08-02 13:30:00,144.94,145.63,144.94,145.47,1881.0,140.2504,140.9181,140.2504,140.7633,1881.0
2016-08-02 14:00:00,145.39,145.75,145.39,145.49,5349.0,140.6859,141.0342,140.6859,140.7826,5349.0
2016-08-02 14:30:00,145.49,145.54,145.2,145.2,8587.0,140.7826,140.831,140.502,140.502,8587.0
2016-08-02 15:00:00,145.18,145.37,145.05,145.05,2947.0,140.4827,140.6665,140.3569,140.3569,2947.0
2016-08-02 15:30:00,145.19,145.33,144.77,145.09,13124.0,140.4923,140.6278,140.0859,140.3956,13124.0
2016-08-03 09:30:00,144.58,145.34,144.58,145.16,1111.0,139.9021,140.6375,139.9021,140.4633,1111.0
2016-08-03 10:00:00,145.37,145.37,144.56,145.09,1400.0,140.6665,140.6665,139.8827,140.3956,1400.0
2016-08-03 10:30:00,144.99,145.1,144.84,144.91,11300.0,140.2988,140.4053,140.1537,140.2214,11300.0
2016-08-03 11:00:00,144.96,145.22,144.82,145.19,4548.0,140.2698,140.5214,140.1343,140.4923,4548.0
2016-08-03 11:30:00,145.22,145.22,145.0,145.03,1200.0,140.5214,140.5214,140.3085,140.3375,1200.0
2016-08-03 12:00:00,145.03,145.03,144.5,144.55,2100.0,140.3375,140.3375,139.8247,139.873,2100.0
2016-08-03 12:30:00,144.59,145.0,144.46,144.5,4741.0,139.9118,140.3085,139.786,139.8247,4741.0
2016-08-03 13:00:00,144.78,144.82,144.33,144.82,18416.0,140.0956,140.1343,139.6602,140.1343,18416.0
2016-08-03 13:30:00,145.0,145.0,144.68,144.9,7036.0,140.3085,140.3085,139.9988,140.2117,7036.0
2016-08-03 14:00:00,144.97,145.02,144.88,144.97,7700.0,140.2795,140.3278,140.1924,140.2795,7700.0
2016-08-03 14:30:00,144.96,144.99,144.7,144.84,1013.0,140.2698,140.2988,140.0182,140.1537,1013.0
2016-08-03 15:00:00,144.91,145.02,144.52,144.95,22909.0,140.2214,140.3278,139.844,140.2601,22909.0
2016-08-03 15:30:00,144.9,145.17,144.7,144.96,32580.0,140.2117,140.473,140.0182,140.2698,32580.0
2016-08-04 09:30:00,144.7,146.64,144.7,145.25,715.0,140.0182,141.8954,140.0182,140.5504,715.0
2016-08-04 10:00:00,145.04,145.04,144.8,144.8,1100.0,140.3472,140.3472,140.115,140.115,1100.0
2016-08-04 10:30:00,144.72,145.28,144.72,145.25,2100.0,140.0375,140.5794,140.0375,140.5504,2100.0
2016-08-04 11:00:00,145.17,145.17,144.54,144.71,2006.0,140.473,140.473,139.8634,140.0279,2006.0
2016-08-04 11:30:00,144.72,144.72,144.12,144.17,3500.0,140.0375,140.0375,139.457,139.5053,3500.0
2016-08-04 12:00:00,144.14,144.47,144.14,144.47,500.0,139.4763,139.7956,139.4763,139.7956,500.0
2016-08-04 12:30:00,144.15,144.15,143.79,144.04,400.0,139.486,139.486,139.1376,139.3795,400.0
2016-08-04 13:00:00,144.0,144.0,143.56,143.92,2425.0,139.3408,139.3408,138.9151,139.2634,2425.0
2016-08-04 13:30:00,144.13,144.36,143.88,143.95,1900.0,139.4666,139.6892,139.2247,139.2925,1900.0
2016-08-04 14:00:00,143.91,144.04,143.63,143.7,2965.0,139.2538,139.3795,138.9828,139.0505,2965.0
2016-08-04 14:30:00,143.92,143.92,143.66,143.78,1800.0,139.2634,139.2634,139.0118,139.128,1800.0
2016-08-04 15:00:00,143.79,143.84,143.66,143.84,2000.0,139.1376,139.186,139.0118,139.186,2000.0
2016-08-04 15:30:00,143.81,144.3,143.71,143.82,13793.0,139.157,139.6311,139.0602,139.1667,13793.0
2016-08-05 09:30:00,143.72,145.25,143.72,145.21,1725.0,139.0699,140.5504,139.0699,140.5117,1725.0
2016-08-05 10:00:00,144.98,145.16,144.08,144.18,26498.0,140.2891,140.4633,139.4183,139.515,26498.0
2016-08-05 10:30:00,144.25,145.0,144.19,144.88,2700.0,139.5828,140.3085,139.5247,140.1924,2700.0
2016-08-05 11:00:00,145.09,145.09,144.15,144.58,11696.0,140.3956,140.3956,139.486,139.9021,11696.0
2016-08-05 11:30:00,144.65,144.92,144.44,144.67,15489.0,139.9698,140.2311,139.7666,139.9892,15489.0
2016-08-05 12:00:00,144.69,144.73,144.13,144.51,27193.0,140.0085,140.0472,139.4666,139.8343,27193.0
2016-08-05 12:30:00,144.52,144.99,144.35,144.35,18850.0,139.844,140.2988,139.6795,139.6795,18850.0
2016-08-05 13:00:00,144.45,144.83,144.42,144.55,16377.0,139.7763,140.144,139.7473,139.873,16377.0
2016-08-05 13:30:00,144.63,144.76,144.6,144.76,1700.0,139.9505,140.0763,139.9214,140.0763,1700.0
2016-08-05 14:00:00,144.77,144.92,144.69,144.77,2700.0,140.0859,140.2311,140.0085,140.0859,2700.0
2016-08-05 14:30:00,144.73,144.77,144.7,144.77,1200.0,140.0472,140.0859,140.0182,140.0859,1200.0
2016-08-05 15:00:00,144.71,144.8,144.31,144.41,18251.0,140.0279,140.115,139.6408,139.7376,18251.0
2016-08-05 15:30:00,144.59,144.69,144.28,144.36,15689.0,139.9118,140.0085,139.6118,139.6892,15689.0
2016-08-08 09:30:00,144.56,146.48,144.56,144.79,4110.0,139.8827,141.7406,139.8827,140.1053,4110.0
2016-08-08 10:00:00,144.74,145.09,143.97,144.88,9406.0,140.0569,140.3956,139.3118,140.1924,9406.0
2016-08-08 10:30:00,144.83,145.2,144.66,144.83,6190.0,140.144,140.502,139.9795,140.144,6190.0
2016-08-08 11:00:00,144.75,144.78,144.59,144.76,500.0,140.0666,140.0956,139.9118,140.0763,500.0
2016-08-08 11:30:00,144.68,144.74,144.43,144.56,800.0,139.9988,140.0569,139.7569,139.8827,800.0
2016-08-08 12:00:00,144.64,144.65,144.38,144.4,1400.0,139.9601,139.9698,139.7085,139.7279,1400.0
2016-08-08 12:30:00,144.19,144.2,144.19,144.2,200.0,139.5247,139.5344,139.5247,139.5344,200.0
2016-08-08 13:00:00,143.87,144.1,143.71,143.73,9660.0,139.215,139.4376,139.0602,139.0796,9660.0
2016-08-08 13:30:00,144.08,144.08,143.47,143.47,1000.0,139.4183,139.4183,138.828,138.828,1000.0
2016-08-08 14:00:00,143.9,143.9,143.62,143.63,700.0,139.2441,139.2441,138.9731,138.9828,700.0
2016-08-08 14:30:00,143.64,144.12,143.64,144.08,1568.0,138.9925,139.457,138.9925,139.4183,1568.0
2016-08-08 15:00:00,144.05,144.26,143.92,144.2,2400.0,139.3892,139.5924,139.2634,139.5344,2400.0
2016-08-08 15:30:00,143.91,144.14,143.77,143.88,7546.0,139.2538,139.4763,139.1183,139.2247,7546.0
2016-08-09 09:30:00,143.67,144.41,143.56,144.07,2880.0,139.0215,139.7376,138.9151,139.4086,2880.0
2016-08-09 10:00:00,144.07,145.0,143.71,144.41,11497.0,139.4086,140.3085,139.0602,139.7376,11497.0
2016-08-09 10:30:00,144.38,144.59,144.1,144.41,4510.0,139.7085,139.9118,139.4376,139.7376,4510.0
2016-08-09 11:00:00,144.41,144.65,144.09,144.65,1300.0,139.7376,139.9698,139.4279,139.9698,1300.0
2016-08-09 11:30:00,144.26,144.26,143.65,144.24,700.0,139.5924,139.5924,139.0022,139.5731,700.0
2016-08-09 12:00:00,144.04,144.19,143.25,143.25,4150.0,139.3795,139.5247,138.6151,138.6151,4150.0
2016-08-09 12:30:00,143.72,144.34,143.72,144.34,1700.0,139.0699,139.6698,139.0699,139.6698,1700.0
2016-08-09 13:00:00,144.13,144.38,144.06,144.38,1343.0,139.4666,139.7085,139.3989,139.7085,1343.0
2016-08-09 13:30:00,144.4,144.51,144.22,144.22,900.0,139.7279,139.8343,139.5537,139.5537,900.0
2016-08-09 14:00:00,144.53,144.53,143.85,143.93,1400.0,139.8537,139.8537,139.1957,139.2731,1400.0
2016-08-09 14:30:00,143.92,143.93,143.7,143.93,2600.0,139.2634,139.2731,139.0505,139.2731,2600.0
2016-08-09 15:00:00,143.8,144.2,143.8,144.14,2050.0,139.1473,139.5344,139.1473,139.4763,2050.0
2016-08-09 15:30:00,144.19,144.42,143.98,144.14,8893.0,139.5247,139.7473,139.3215,139.4763,8893.0
2016-08-10 09:30:00,144.27,144.27,143.12,143.12,861.0,139.6021,139.6021,138.4893,138.4893,861.0
2016-08-10 10:00:00,143.07,143.66,143.01,143.02,12707.0,138.4409,139.0118,138.3829,138.3926,12707.0
2016-08-10 10:30:00,143.26,143.52,142.53,143.0,22699.0,138.6248,138.8764,137.9184,138.3732,22699.0
2016-08-10 11:00:00,143.19,143.29,142.72,142.92,5250.0,138.557,138.6538,138.1023,138.2958,5250.0
2016-08-10 11:30:00,142.6,142.6,141.91,142.49,12818.0,137.9861,137.9861,137.3185,137.8797,12818.0
2016-08-10 12:00:00,142.28,142.75,142.02,142.5,1100.0,137.6765,138.1313,137.4249,137.8894,1100.0
2016-08-10 12:30:00,142.5,142.85,142.26,142.26,1300.0,137.8894,138.2281,137.6571,137.6571,1300.0
2016-08-10 13:00:00,142.29,142.3,142.29,142.3,800.0,137.6862,137.6958,137.6862,137.6958,800.0
2016-08-10 13:30:00,142.3,142.33,142.12,142.15,2000.0,137.6958,137.7249,137.5217,137.5507,2000.0
2016-08-10 14:00:00,142.16,142.16,142.0,142.02,3166.0,137.5604,137.5604,137.4056,137.4249,3166.0
2016-08-10 14:30:00,142.04,142.04,141.74,141.79,4100.0,137.4443,137.4443,137.154,137.2023,4100.0
2016-08-10 15:00:00,141.71,142.54,141.64,142.05,5809.0,137.1249,137.9281,137.0572,137.4539,5809.0
2016-08-10 15:30:00,142.18,142.18,141.75,141.75,14589.0,137.5797,137.5797,137.1636,137.1636,14589.0
2016-08-11 09:30:00,141.68,143.0,140.85,141.51,6936.0,137.3497,138.6293,136.545,137.1849,6936.0
2016-08-11 10:00:00,141.46,141.47,141.01,141.01,1110.0,137.1364,137.1461,136.7001,136.7001,1110.0
2016-08-11 10:30:00,141.02,141.28,140.26,140.86,3771.0,136.7098,136.9619,135.9731,136.5547,3771.0
2016-08-11 11:00:00,140.64,141.08,140.28,140.54,3827.0,136.3414,136.768,135.9925,136.2445,3827.0
2016-08-11 11:30:00,140.68,140.8,140.36,140.36,4100.0,136.3802,136.4966,136.07,136.07,4100.0
2016-08-11 12:00:00,140.71,140.72,140.31,140.55,4200.0,136.4093,136.419,136.0215,136.2542,4200.0
2016-08-11 12:30:00,140.51,140.55,140.12,140.48,30692.0,136.2154,136.2542,135.8373,136.1863,30692.0
2016-08-11 13:00:00,140.56,140.82,140.56,140.66,1960.0,136.2639,136.5159,136.2639,136.3608,1960.0
2016-08-11 13:30:00,140.88,140.88,140.69,140.69,1800.0,136.5741,136.5741,136.3899,136.3899,1800.0
2016-08-11 14:00:00,140.28,140.86,140.28,140.38,8027.0,135.9925,136.5547,135.9925,136.0894,8027.0
2016-08-11 14:30:00,140.57,140.83,140.0,140.15,4900.0,136.2736,136.5256,135.721,135.8664,4900.0
2016-08-11 15:00:00,140.36,140.78,140.11,140.7,8878.0,136.07,136.4772,135.8276,136.3996,8878.0
2016-08-11 15:30:00,140.6,140.97,140.44,140.49,26703.0,136.3027,136.6614,136.1476,136.196,26703.0
2016-08-12 09:30:00,140.44,140.44,139.7,139.95,832.0,136.1476,136.1476,135.4302,135.6725,832.0
2016-08-12 10:00:00,139.84,140.03,139.59,139.59,2100.0,135.5659,135.7501,135.3235,135.3235,2100.0
2016-08-12 10:30:00,139.94,139.94,139.59,139.65,4400.0,135.6628,135.6628,135.3235,135.3817,4400.0
2016-08-12 11:00:00,139.75,139.9,139.64,139.73,2000.0,135.4786,135.6241,135.372,135.4593,2000.0
2016-08-12 11:30:00,139.77,139.93,139.53,139.93,2901.0,135.498,135.6531,135.2654,135.6531,2901.0
2016-08-12 12:00:00,139.81,139.81,139.32,139.48,1700.0,135.5368,135.5368,135.0618,135.2169,1700.0
2016-08-12 12:30:00,139.43,139.44,139.43,139.44,400.0,135.1684,135.1781,135.1684,135.1781,400.0
2016-08-12 13:00:00,139.23,139.34,139.12,139.34,500.0,134.9745,135.0812,134.8679,135.0812,500.0
2016-08-12 13:30:00,139.31,139.32,139.06,139.14,3056.0,135.0521,135.0618,134.8097,134.8873,3056.0
2016-08-12 14:00:00,139.22,139.27,138.85,138.86,4004.0,134.9648,135.0133,134.6062,134.6159,4004.0
2016-08-12 14:30:00,138.99,139.05,138.77,138.83,2741.0,134.7419,134.8,134.5286,134.5868,2741.0
2016-08-12 15:00:00,138.72,138.96,138.68,138.79,1900.0,134.4801,134.7128,134.4414,134.548,1900.0
2016-08-12 15:30:00,138.88,139.0,138.46,138.6,14039.0,134.6352,134.7516,134.2281,134.3638,14039.0
2016-08-15 09:30:00,138.31,140.05,137.64,138.58,3853.0,134.0827,135.7695,133.4331,134.3444,3853.0
2016-08-15 10:00:00,138.97,138.97,138.29,138.8,5195.0,134.7225,134.7225,134.0633,134.5577,5195.0
2016-08-15 10:30:00,138.91,138.97,138.25,138.44,3904.0,134.6643,134.7225,134.0245,134.2087,3904.0
2016-08-15 11:00:00,138.83,138.9,138.5,138.86,3360.0,134.5868,134.6546,134.2669,134.6159,3360.0
2016-08-15 11:30:00,138.58,138.71,137.98,138.1,2400.0,134.3444,134.4704,133.7627,133.8791,2400.0
2016-08-15 12:00:00,138.53,138.59,138.23,138.49,1700.0,134.2959,134.3541,134.0051,134.2572,1700.0
2016-08-15 12:30:00,138.5,138.5,138.16,138.43,1403.0,134.2669,134.2669,133.9372,134.199,1403.0
2016-08-15 13:00:00,138.45,138.45,138.12,138.33,2755.0,134.2184,134.2184,133.8985,134.1021,2755.0
2016-08-15 13:30:00,138.25,138.48,138.03,138.08,9185.0,134.0245,134.2475,133.8112,133.8597,9185.0
2016-08-15 14:00:00,138.17,138.24,138.05,138.17,1900.0,133.9469,134.0148,133.8306,133.9469,1900.0
2016-08-15 14:30:00,138.1,138.53,137.99,138.0,8126.0,133.8791,134.2959,133.7724,133.7821,8126.0
2016-08-15 15:00:00,138.02,138.19,137.85,137.91,6400.0,133.8015,133.9663,133.6367,133.6949,6400.0
2016-08-15 15:30:00,138.08,138.28,137.77,138.01,13099.0,133.8597,134.0536,133.5592,133.7918,13099.0
2016-08-16 09:30:00,137.91,137.96,137.61,137.85,2618.0,133.6949,133.7434,133.4041,133.6367,2618.0
2016-08-16 10:00:00,138.21,138.21,136.77,137.0,3357.0,133.9857,133.9857,132.5897,132.8127,3357.0
2016-08-16 10:30:00,136.76,136.93,135.63,135.94,2410.0,132.58,132.7448,131.4846,131.7851,2410.0
2016-08-16 11:00:00,136.03,136.03,135.58,135.69,5186.0,131.8723,131.8723,131.4361,131.5427,5186.0
2016-08-16 11:30:00,135.13,135.44,134.48,135.03,5885.0,130.9999,131.3004,130.3697,130.9029,5885.0
2016-08-16 12:00:00,135.05,135.34,134.1,134.1,15923.0,130.9223,131.2034,130.0013,130.0013,15923.0
2016-08-16 12:30:00,134.11,135.08,134.11,134.53,9841.0,130.011,130.9514,130.011,130.4182,9841.0
2016-08-16 13:00:00,134.53,134.53,134.0,134.04,2900.0,130.4182,130.4182,129.9044,129.9432,2900.0
2016-08-16 13:30:00,134.45,134.97,133.74,134.15,3265.0,130.3406,130.8447,129.6523,130.0498,3265.0
2016-08-16 14:00:00,133.78,134.84,133.78,134.84,1600.0,129.6911,130.7187,129.6911,130.7187,1600.0
2016-08-16 14:30:00,134.42,134.46,134.42,134.46,200.0,130.3116,130.3503,130.3116,130.3503,200.0
2016-08-16 15:00:00,134.69,134.69,134.07,134.46,3400.0,130.5733,130.5733,129.9723,130.3503,3400.0
2016-08-16 15:30:00,134.15,134.36,133.54,133.78,21131.0,130.0498,130.2534,129.4585,129.6911,21131.0
2016-08-17 09:30:00,133.66,134.46,132.46,133.75,7362.0,129.5748,130.3503,128.4115,129.662,7362.0
2016-08-17 10:00:00,133.68,133.94,133.59,133.94,1617.0,129.5942,129.8462,129.5069,129.8462,1617.0
2016-08-17 10:30:00,134.04,134.04,131.79,132.51,8722.0,129.9432,129.9432,127.7619,128.4599,8722.0
2016-08-17 11:00:00,132.36,133.42,132.11,133.12,6065.0,128.3145,129.3421,128.0722,129.0513,6065.0
2016-08-17 11:30:00,133.1,133.38,132.77,133.24,1278.0,129.0319,129.3033,128.712,129.1676,1278.0
2016-08-17 12:00:00,133.27,133.27,132.95,133.14,1056.0,129.1967,129.1967,128.8865,129.0707,1056.0
2016-08-17 12:30:00,133.23,133.28,133.01,133.12,2800.0,129.1579,129.2064,128.9447,129.0513,2800.0
2016-08-17 13:00:00,133.48,133.48,132.71,132.79,3000.0,129.4003,129.4003,128.6538,128.7314,3000.0
2016-08-17 13:30:00,132.94,133.47,132.91,132.91,600.0,128.8768,129.3906,128.8477,128.8477,600.0
2016-08-17 14:00:00,131.85,133.21,131.85,133.21,3497.0,127.8201,129.1385,127.8201,129.1385,3497.0
2016-08-17 14:30:00,132.94,133.28,132.59,132.59,2900.0,128.8768,129.2064,128.5375,128.5375,2900.0
2016-08-17 15:00:00,132.63,132.82,132.14,132.77,5294.0,128.5763,128.7605,128.1012,128.712,5294.0
2016-08-17 15:30:00,132.8,133.19,132.54,133.0,12477.0,128.7411,129.1192,128.489,128.935,12477.0
2016-08-18 09:30:00,132.86,133.59,132.6,132.68,15597.0,128.7992,129.5069,128.5472,128.6247,15597.0
2016-08-18 10:00:00,132.86,132.91,132.4,132.85,1800.0,128.7992,128.8477,128.3533,128.7895,1800.0
2016-08-18 10:30:00,133.0,133.09,132.61,132.71,7068.0,128.935,129.0222,128.5569,128.6538,7068.0
2016-08-18 11:00:00,132.67,132.67,132.32,132.61,2200.0,128.615,128.615,128.2757,128.5569,2200.0
2016-08-18 11:30:00,132.6,132.88,132.14,132.22,7659.0,128.5472,128.8186,128.1012,128.1788,7659.0
2016-08-18 12:00:00,132.48,132.48,132.01,132.27,1900.0,128.4309,128.4309,127.9752,128.2273,1900.0
2016-08-18 12:30:00,132.22,132.37,131.69,132.33,1300.0,128.1788,128.3242,127.665,128.2854,1300.0
2016-08-18 13:00:00,132.45,132.69,132.1,132.29,4800.0,128.4018,128.6344,128.0625,128.2467,4800.0
2016-08-18 13:30:00,132.37,132.65,132.28,132.39,3400.0,128.3242,128.5957,128.237,128.3436,3400.0
2016-08-18 14:00:00,132.44,132.5,131.8,132.41,4600.0,128.3921,128.4502,127.7716,128.363,4600.0
2016-08-18 14:30:00,132.03,132.09,131.84,132.07,2644.0,127.9946,128.0528,127.8104,128.0334,2644.0
2016-08-18 15:00:00,132.21,132.21,131.8,131.8,2446.0,128.1691,128.1691,127.7716,127.7716,2446.0
2016-08-18 15:30:00,131.78,131.94,130.96,131.6,41210.0,127.7522,127.9074,126.9573,127.5777,41210.0
2016-08-19 09:30:00,131.77,132.67,131.04,131.91,15925.0,127.7426,128.615,127.0349,127.8783,15925.0
2016-08-19 10:00:00,131.62,132.18,131.57,131.57,9522.0,127.5971,128.14,127.5487,127.5487,9522.0
2016-08-19 10:30:00,131.83,132.06,131.69,131.94,8536.0,127.8007,128.0237,127.665,127.9074,8536.0
2016-08-19 11:00:00,131.94,132.01,131.77,132.0,2100.0,127.9074,127.9752,127.7426,127.9655,2100.0
2016-08-19 11:30:00,131.98,132.0,131.41,131.87,1500.0,127.9461,127.9655,127.3936,127.8395,1500.0
2016-08-19 12:00:00,131.82,131.82,131.27,131.27,700.0,127.791,127.791,127.2578,127.2578,700.0
2016-08-19 12:30:00,131.83,131.84,131.25,131.4,3500.0,127.8007,127.8104,127.2384,127.3839,3500.0
2016-08-19 13:00:00,131.51,131.71,131.18,131.28,3939.0,127.4905,127.6844,127.1706,127.2675,3939.0
2016-08-19 13:30:00,131.38,131.66,131.38,131.62,4650.0,127.3645,127.6359,127.3645,127.5971,4650.0
2016-08-19 14:00:00,131.63,131.79,131.46,131.66,1500.0,127.6068,127.7619,127.442,127.6359,1500.0
2016-08-19 14:30:00,131.64,131.79,131.24,131.28,11363.0,127.6165,127.7619,127.2288,127.2675,11363.0
2016-08-19 15:00:00,131.49,131.72,131.36,131.44,4100.0,127.4711,127.6941,127.3451,127.4226,4100.0
2016-08-19 15:30:00,131.37,131.52,131.0,131.17,16776.0,127.3548,127.5002,126.9961,127.1609,16776.0
2016-08-22 09:30:00,130.87,131.96,130.05,131.96,2833.0,126.8701,127.9267,126.0751,127.9267,2833.0
2016-08-22 10:00:00,131.63,131.99,131.63,131.9,600.0,127.6068,127.9558,127.6068,127.8686,600.0
2016-08-22 10:30:00,131.58,132.7,131.49,132.22,119433.0,127.5584,128.6441,127.4711,128.1788,119433.0
2016-08-22 11:00:00,132.14,132.72,131.57,132.24,28247.0,128.1012,128.6635,127.5487,128.1982,28247.0
2016-08-22 11:30:00,132.24,132.24,131.7,131.75,14668.0,128.1982,128.1982,127.6747,127.7232,14668.0
2016-08-22 12:00:00,131.72,132.0,131.44,131.9,11100.0,127.6941,127.9655,127.4226,127.8686,11100.0
2016-08-22 12:30:00,131.9,132.0,131.75,131.99,2800.0,127.8686,127.9655,127.7232,127.9558,2800.0
2016-08-22 13:00:00,132.0,132.0,131.59,131.62,3430.0,127.9655,127.9655,127.5681,127.5971,3430.0
2016-08-22 13:30:00,131.75,132.02,131.63,131.83,9400.0,127.7232,127.9849,127.6068,127.8007,9400.0
2016-08-22 14:00:00,131.91,132.34,131.89,131.89,21539.0,127.8783,128.2951,127.8589,127.8589,21539.0
2016-08-22 14:30:00,131.89,132.17,131.63,131.74,15558.0,127.8589,128.1303,127.6068,127.7135,15558.0
2016-08-22 15:00:00,131.68,131.9,131.54,131.9,5900.0,127.6553,127.8686,127.5196,127.8686,5900.0
2016-08-22 15:30:00,131.85,132.09,131.47,131.9,18156.0,127.8201,128.0528,127.4517,127.8686,18156.0
2016-08-23 09:30:00,132.71,133.69,131.9,132.47,7610.0,128.6538,129.6039,127.8686,128.4212,7610.0
2016-08-23 10:00:00,132.51,133.12,132.09,132.09,10100.0,128.4599,129.0513,128.0528,128.0528,10100.0
2016-08-23 10:30:00,132.3,132.98,132.25,132.25,3300.0,128.2564,128.9156,128.2079,128.2079,3300.0
2016-08-23 11:00:00,132.72,132.72,131.99,132.18,2688.0,128.6635,128.6635,127.9558,128.14,2688.0
2016-08-23 11:30:00,132.32,132.49,132.08,132.49,1690.0,128.2757,128.4405,128.0431,128.4405,1690.0
2016-08-23 12:00:00,132.27,132.45,131.91,132.0,2900.0,128.2273,128.4018,127.8783,127.9655,2900.0
2016-08-23 12:30:00,132.04,132.04,131.84,131.97,725.0,128.0043,128.0043,127.8104,127.9364,725.0
2016-08-23 13:00:00,131.8,131.95,131.5,131.5,1300.0,127.7716,127.9171,127.4808,127.4808,1300.0
2016-08-23 13:30:00,131.8,132.63,131.61,132.2,4765.0,127.7716,128.5763,127.5874,128.1594,4765.0
2016-08-23 14:00:00,132.25,133.21,132.1,133.04,15607.0,128.2079,129.1385,128.0625,128.9737,15607.0
2016-08-23 14:30:00,132.84,133.09,132.14,132.18,4400.0,128.7798,129.0222,128.1012,128.14,4400.0
2016-08-23 15:00:00,132.3,132.44,131.84,131.94,8214.0,128.2564,128.3921,127.8104,127.9074,8214.0
2016-08-23 15:30:00,131.96,132.32,131.67,131.76,17459.0,127.9267,128.2757,127.6456,127.7329,17459.0
2016-08-24 09:30:00,131.82,132.87,131.6,131.87,2459.0,127.791,128.8089,127.5777,127.8395,2459.0
2016-08-24 10:00:00,131.93,131.99,131.81,131.85,2300.0,127.8977,127.9558,127.7813,127.8201,2300.0
2016-08-24 10:30:00,131.74,132.79,131.74,132.79,22505.0,127.7135,128.7314,127.7135,128.7314,22505.0
2016-08-24 11:00:00,132.78,132.8,132.16,132.44,11415.0,128.7217,128.7411,128.1206,128.3921,11415.0
2016-08-24 11:30:00,132.3,132.62,132.12,132.44,13491.0,128.2564,128.5666,128.0819,128.3921,13491.0
2016-08-24 12:00:00,132.3,132.6,132.22,132.24,3700.0,128.2564,128.5472,128.1788,128.1982,3700.0
2016-08-24 12:30:00,132.24,132.48,132.16,132.23,2157.0,128.1982,128.4309,128.1206,128.1885,2157.0
2016-08-24 13:00:00,132.22,132.39,131.77,131.99,4700.0,128.1788,128.3436,127.7426,127.9558,4700.0
2016-08-24 13:30:00,131.87,131.97,131.73,131.75,5300.0,127.8395,127.9364,127.7038,127.7232,5300.0
2016-08-24 14:00:00,131.65,131.83,131.19,131.35,1200.0,127.6262,127.8007,127.1803,127.3354,1200.0
2016-08-24 14:30:00,131.05,131.66,131.01,131.54,4300.0,127.0446,127.6359,127.0058,127.5196,4300.0
2016-08-24 15:00:00,131.4,131.51,131.0,131.15,5100.0,127.3839,127.4905,126.9961,127.1415,5100.0
2016-08-24 15:30:00,131.06,131.59,131.06,131.59,11742.0,127.0543,127.5681,127.0543,127.5681,11742.0
2016-08-25 09:30:00,131.17,131.81,130.64,131.0,4129.0,127.1609,127.7813,126.6471,126.9961,4129.0
2016-08-25 10:00:00,131.62,132.12,131.41,131.87,5585.0,127.5971,128.0819,127.3936,127.8395,5585.0
2016-08-25 10:30:00,131.99,132.02,131.82,131.82,3008.0,127.9558,127.9849,127.791,127.791,3008.0
2016-08-25 11:00:00,131.93,131.98,131.82,131.94,2036.0,127.8977,127.9461,127.791,127.9074,2036.0
2016-08-25 11:30:00,131.7,131.88,131.5,131.81,5200.0,127.6747,127.8492,127.4808,127.7813,5200.0
2016-08-25 12:00:00,131.5,131.82,131.25,131.63,3396.0,127.4808,127.791,127.2384,127.6068,3396.0
2016-08-25 12:30:00,131.9,132.05,131.74,132.05,915.0,127.8686,128.014,127.7135,128.014,915.0
2016-08-25 13:00:00,132.0,132.0,131.85,132.0,801.0,127.9655,127.9655,127.8201,127.9655,801.0
2016-08-25 13:30:00,131.8,131.8,131.36,131.36,1792.0,127.7716,127.7716,127.3451,127.3451,1792.0
2016-08-25 14:00:00,131.33,131.49,131.28,131.35,1400.0,127.316,127.4711,127.2675,127.3354,1400.0
2016-08-25 14:30:00,131.38,131.64,131.06,131.06,2801.0,127.3645,127.6165,127.0543,127.0543,2801.0
2016-08-25 15:00:00,130.9,131.64,130.9,131.57,8719.0,126.8991,127.6165,126.8991,127.5487,8719.0
2016-08-25 15:30:00,131.42,131.55,131.17,131.55,8713.0,127.4032,127.5293,127.1609,127.5293,8713.0
2016-08-26 09:30:00,131.66,132.48,131.2,131.2,1370.0,127.6359,128.4309,127.19,127.19,1370.0
2016-08-26 10:00:00,131.23,131.98,131.23,131.48,3514.0,127.2191,127.9461,127.2191,127.4614,3514.0
2016-08-26 10:30:00,131.66,131.75,131.5,131.66,2950.0,127.6359,127.7232,127.4808,127.6359,2950.0
2016-08-26 11:00:00,131.71,131.76,131.57,131.76,400.0,127.6844,127.7329,127.5487,127.7329,400.0
2016-08-26 11:30:00,131.55,131.55,131.3,131.38,2298.0,127.5293,127.5293,127.2869,127.3645,2298.0
2016-08-26 12:00:00,131.31,131.75,131.25,131.35,23863.0,127.2966,127.7232,127.2384,127.3354,23863.0
2016-08-26 12:30:00,131.3,131.46,131.2,131.38,28110.0,127.2869,127.442,127.19,127.3645,28110.0
2016-08-26 13:00:00,131.42,132.13,131.42,131.98,34241.0,127.4032,128.0915,127.4032,127.9461,34241.0
2016-08-26 13:30:00,131.88,131.97,131.77,131.83,2800.0,127.8492,127.9364,127.7426,127.8007,2800.0
2016-08-26 14:00:00,131.75,132.01,131.53,131.68,3902.0,127.7232,127.9752,127.5099,127.6553,3902.0
2016-08-26 14:30:00,131.3,131.53,131.19,131.33,2700.0,127.2869,127.5099,127.1803,127.316,2700.0
2016-08-26 15:00:00,131.34,131.61,131.16,131.61,2105.0,127.3257,127.5874,127.1512,127.5874,2105.0
2016-08-26 15:30:00,131.62,131.8,131.41,131.56,20821.0,127.5971,127.7716,127.3936,127.539,20821.0
2016-08-29 09:30:00,131.86,132.42,131.16,131.92,4158.0,127.8298,128.3727,127.1512,127.888,4158.0
2016-08-29 10:00:00,132.11,132.17,131.88,132.0,3560.0,128.0722,128.1303,127.8492,127.9655,3560.0
2016-08-29 10:30:00,131.84,131.86,131.5,131.73,11767.0,127.8104,127.8298,127.4808,127.7038,11767.0
2016-08-29 11:00:00,131.91,132.0,131.91,132.0,2000.0,127.8783,127.9655,127.8783,127.9655,2000.0
2016-08-29 11:30:00,132.0,132.08,131.97,132.01,5758.0,127.9655,128.0431,127.9364,127.9752,5758.0
2016-08-29 12:00:00,131.93,132.12,131.65,131.8,15221.0,127.8977,128.0819,127.6262,127.7716,15221.0
2016-08-29 12:30:00,131.95,132.04,131.7,132.0,6400.0,127.9171,128.0043,127.6747,127.9655,6400.0
2016-08-29 13:00:00,131.97,132.25,131.97,132.18,3109.0,127.9364,128.2079,127.9364,128.14,3109.0
2016-08-29 13:30:00,132.27,132.54,132.21,132.49,6666.0,128.2273,128.489,128.1691,128.4405,6666.0
2016-08-29 14:00:00,132.51,132.51,132.18,132.22,5480.0,128.4599,128.4599,128.14,128.1788,5480.0
2016-08-29 14:30:00,132.22,132.22,131.94,132.19,28448.0,128.1788,128.1788,127.9074,128.1497,28448.0
2016-08-29 15:00:00,132.06,132.15,131.96,132.0,13373.0,128.0237,128.1109,127.9267,127.9655,13373.0
2016-08-29 15:30:00,132.04,132.45,132.01,132.18,14354.0,128.0043,128.4018,127.9752,128.14,14354.0
2016-08-30 09:30:00,131.92,133.48,131.92,132.98,2089.0,127.888,129.4003,127.888,128.9156,2089.0
2016-08-30 10:00:00,133.3,133.3,132.48,132.68,1826.0,129.2258,129.2258,128.4309,128.6247,1826.0
2016-08-30 10:30:00,132.69,132.95,132.65,132.95,750.0,128.6344,128.8865,128.5957,128.8865,750.0
2016-08-30 11:00:00,132.83,133.28,132.83,132.91,1419.0,128.7702,129.2064,128.7702,128.8477,1419.0
2016-08-30 11:30:00,133.24,133.5,133.11,133.5,1200.0,129.1676,129.4197,129.0416,129.4197,1200.0
2016-08-30 12:00:00,133.39,133.82,133.04,133.33,4208.0,129.313,129.7299,128.9737,129.2549,4208.0
2016-08-30 12:30:00,133.38,133.88,133.28,133.61,20369.0,129.3033,129.7881,129.2064,129.5263,20369.0
2016-08-30 13:00:00,133.79,134.19,133.62,134.19,5504.0,129.7008,130.0886,129.536,130.0886,5504.0
2016-08-30 13:30:00,134.15,134.15,133.69,134.09,300.0,130.0498,130.0498,129.6039,129.9916,300.0
2016-08-30 14:00:00,133.73,133.88,133.55,133.55,2970.0,129.6426,129.7881,129.4681,129.4681,2970.0
2016-08-30 14:30:00,133.55,133.75,133.41,133.49,2960.0,129.4681,129.662,129.3324,129.41,2960.0
2016-08-30 15:00:00,133.36,134.14,133.35,133.81,6183.0,129.284,130.0401,129.2743,129.7202,6183.0
2016-08-30 15:30:00,133.94,134.41,133.93,134.26,22152.0,129.8462,130.3019,129.8365,130.1564,22152.0
2016-08-31 09:30:00,134.41,135.45,133.69,133.69,2709.0,130.3019,131.3101,129.6039,129.6039,2709.0
2016-08-31 10:00:00,133.89,134.16,133.35,133.49,3636.0,129.7978,130.0595,129.2743,129.41,3636.0
2016-08-31 10:30:00,133.75,133.84,133.34,133.34,3900.0,129.662,129.7493,129.2646,129.2646,3900.0
2016-08-31 11:00:00,133.51,134.12,133.22,134.12,2015.0,129.4294,130.0207,129.1482,130.0207,2015.0
2016-08-31 11:30:00,133.95,134.24,133.65,134.04,2100.0,129.8559,130.1371,129.5651,129.9432,2100.0
2016-08-31 12:00:00,133.67,134.1,133.56,134.06,9404.0,129.5845,130.0013,129.4778,129.9626,9404.0
2016-08-31 12:30:00,133.9,134.58,133.9,134.24,2500.0,129.8075,130.4667,129.8075,130.1371,2500.0
2016-08-31 13:00:00,134.16,134.45,133.75,134.45,5685.0,130.0595,130.3406,129.662,130.3406,5685.0
2016-08-31 13:30:00,134.31,134.67,134.31,134.64,8323.0,130.2049,130.5539,130.2049,130.5248,8323.0
2016-08-31 14:00:00,134.54,135.36,134.52,135.33,4634.0,130.4279,131.2228,130.4085,131.1937,4634.0
2016-08-31 14:30:00,135.28,135.28,134.47,134.97,4800.0,131.1453,131.1453,130.36,130.8447,4800.0
2016-08-31 15:00:00,134.73,134.83,134.37,134.76,2600.0,130.6121,130.709,130.2631,130.6412,2600.0
2016-08-31 15:30:00,134.79,135.05,134.44,134.95,35391.0,130.6702,130.9223,130.3309,130.8254,35391.0
2016-09-01 09:30:00,134.97,136.34,133.66,133.66,4494.0,130.8447,132.1729,129.5748,129.5748,4494.0
2016-09-01 10:00:00,133.72,133.85,132.88,132.99,6600.0,129.633,129.759,128.8186,128.9253,6600.0
2016-09-01 10:30:00,132.62,132.7,131.83,132.54,7072.0,128.5666,128.6441,127.8007,128.489,7072.0
2016-09-01 11:00:00,132.22,133.99,131.91,133.98,4554.0,128.1788,129.8947,127.8783,129.885,4554.0
2016-09-01 11:30:00,133.78,134.49,133.68,134.49,12201.0,129.6911,130.3794,129.5942,130.3794,12201.0
2016-09-01 12:00:00,134.51,135.31,134.49,134.97,6400.0,130.3988,131.1744,130.3794,130.8447,6400.0
2016-09-01 12:30:00,134.99,135.56,134.99,135.43,3530.0,130.8641,131.4167,130.8641,131.2907,3530.0
2016-09-01 13:00:00,135.43,135.52,135.28,135.47,4100.0,131.2907,131.3779,131.1453,131.3295,4100.0
2016-09-01 13:30:00,135.5,136.02,135.49,135.9,14577.0,131.3585,131.8627,131.3489,131.7463,14577.0
2016-09-01 14:00:00,135.7,135.91,134.99,135.39,11792.0,131.5524,131.756,130.8641,131.2519,11792.0
2016-09-01 14:30:00,135.29,135.47,135.14,135.14,2667.0,131.155,131.3295,131.0096,131.0096,2667.0
2016-09-01 15:00:00,135.0,135.04,134.7,134.82,3874.0,130.8738,130.9126,130.583,130.6993,3874.0
2016-09-01 15:30:00,134.64,135.24,134.64,134.96,18239.0,130.5248,131.1065,130.5248,130.8351,18239.0
2016-09-02 09:30:00,135.5,136.4,135.5,136.02,2363.0,131.3585,132.231,131.3585,131.8627,2363.0
2016-09-02 10:00:00,135.78,136.4,135.53,136.4,2896.0,131.63,132.231,131.3876,132.231,2896.0
2016-09-02 10:30:00,136.17,136.33,135.88,135.95,1150.0,132.0081,132.1632,131.7269,131.7948,1150.0
2016-09-02 11:00:00,135.83,135.83,135.79,135.79,200.0,131.6785,131.6785,131.6397,131.6397,200.0
2016-09-02 11:30:00,135.69,136.14,135.69,136.07,1048.0,131.5427,131.979,131.5427,131.9111,1048.0
2016-09-02 12:00:00,135.71,136.03,135.36,135.59,2599.0,131.5621,131.8723,131.2228,131.4458,2599.0
2016-09-02 12:30:00,135.36,135.48,135.36,135.46,500.0,131.2228,131.3392,131.2228,131.3198,500.0
2016-09-02 13:00:00,135.53,135.74,135.53,135.74,334.0,131.3876,131.5912,131.3876,131.5912,334.0
2016-09-02 13:30:00,136.05,136.05,135.65,136.04,500.0,131.8917,131.8917,131.504,131.882,500.0
2016-09-02 14:00:00,136.04,136.04,135.64,135.94,1200.0,131.882,131.882,131.4943,131.7851,1200.0
2016-09-02 14:30:00,135.92,136.19,135.91,136.05,3456.0,131.7657,132.0275,131.756,131.8917,3456.0
2016-09-02 15:00:00,136.12,136.59,136.03,136.48,3003.0,131.9596,132.4152,131.8723,132.3086,3003.0
2016-09-02 15:30:00,136.52,137.48,136.45,137.33,33685.0,132.3474,133.278,132.2795,133.1326,33685.0
2016-09-06 09:30:00,137.84,137.84,136.04,136.08,1796.0,133.627,133.627,131.882,131.9208,1796.0
2016-09-06 10:00:00,136.19,136.7,136.19,136.39,2674.0,132.0275,132.5219,132.0275,132.2213,2674.0
2016-09-06 10:30:00,136.66,136.76,136.42,136.65,1100.0,132.4831,132.58,132.2504,132.4734,1100.0
2016-09-06 11:00:00,136.65,136.91,136.5,136.77,1837.0,132.4734,132.7255,132.328,132.5897,1837.0
2016-09-06 11:30:00,136.74,136.81,136.65,136.78,2000.0,132.5606,132.6285,132.4734,132.5994,2000.0
2016-09-06 12:00:00,136.78,136.78,136.48,136.66,1700.0,132.5994,132.5994,132.3086,132.4831,1700.0
2016-09-06 12:30:00,136.48,136.78,136.48,136.73,2700.0,132.3086,132.5994,132.3086,132.551,2700.0
2016-09-06 13:00:00,136.55,136.84,136.5,136.63,2075.0,132.3765,132.6576,132.328,132.454,2075.0
2016-09-06 13:30:00,136.71,136.84,136.69,136.84,400.0,132.5316,132.6576,132.5122,132.6576,400.0
2016-09-06 14:00:00,136.81,137.03,136.69,137.03,8829.0,132.6285,132.8418,132.5122,132.8418,8829.0
2016-09-06 14:30:00,136.89,137.16,136.76,137.15,1500.0,132.7061,132.9678,132.58,132.9581,1500.0
2016-09-06 15:00:00,137.21,137.61,137.06,137.16,8247.0,133.0163,133.4041,132.8709,132.9678,8247.0
2016-09-06 15:30:00,137.27,137.7,137.26,137.39,11478.0,133.0744,133.4913,133.0648,133.1908,11478.0
2016-09-07 09:30:00,136.85,137.04,136.5,136.89,2217.0,132.6673,132.8515,132.328,132.7061,2217.0
2016-09-07 10:00:00,137.14,137.59,137.07,137.48,1600.0,132.9484,133.3847,132.8806,133.278,1600.0
2016-09-07 10:30:00,137.7,137.7,137.08,137.45,5200.0,133.4913,133.4913,132.8903,133.2489,5200.0
2016-09-07 11:00:00,137.02,137.12,136.7,136.93,6200.0,132.8321,132.929,132.5219,132.7448,6200.0
2016-09-07 11:30:00,136.7,136.75,136.65,136.75,1200.0,132.5219,132.5703,132.4734,132.5703,1200.0
2016-09-07 12:00:00,136.74,136.97,136.43,136.56,1900.0,132.5606,132.7836,132.2601,132.3861,1900.0
2016-09-07 12:30:00,136.72,137.58,136.56,137.31,4049.0,132.5413,133.375,132.3861,133.1132,4049.0
2016-09-07 13:00:00,137.48,137.48,137.31,137.38,315.0,133.278,133.278,133.1132,133.1811,315.0
2016-09-07 13:30:00,137.31,137.36,136.78,137.07,3200.0,133.1132,133.1617,132.5994,132.8806,3200.0
2016-09-07 14:00:00,136.72,137.01,136.72,137.01,300.0,132.5413,132.8224,132.5413,132.8224,300.0
2016-09-07 14:30:00,137.24,137.46,137.01,137.46,1800.0,133.0454,133.2586,132.8224,133.2586,1800.0
2016-09-07 15:00:00,137.38,137.71,137.36,137.71,3000.0,133.1811,133.501,133.1617,133.501,3000.0
2016-09-07 15:30:00,137.68,138.61,137.67,138.6,41219.0,133.4719,134.3735,133.4622,134.3638,41219.0
2016-09-08 09:30:00,138.12,138.85,137.95,138.81,1490.0,133.8985,134.6062,133.7337,134.5674,1490.0
2016-09-08 10:00:00,137.44,138.5,137.43,138.16,800.0,133.2393,134.2669,133.2296,133.9372,800.0
2016-09-08 10:30:00,138.24,138.34,138.24,138.34,3870.0,134.0148,134.1117,134.0148,134.1117,3870.0
2016-09-08 11:00:00,138.35,138.76,138.35,138.49,1523.0,134.1214,134.5189,134.1214,134.2572,1523.0
2016-09-08 11:30:00,138.14,138.14,138.14,138.14,100.0,133.9179,133.9179,133.9179,133.9179,100.0
2016-09-08 12:00:00,138.33,138.34,138.1,138.15,2400.0,134.1021,134.1117,133.8791,133.9276,2400.0
2016-09-08 12:30:00,138.5,138.5,138.49,138.49,300.0,134.2669,134.2669,134.2572,134.2572,300.0
2016-09-08 13:00:00,138.5,138.84,138.15,138.84,2620.0,134.2669,134.5965,133.9276,134.5965,2620.0
2016-09-08 13:30:00,138.68,138.68,138.38,138.63,900.0,134.4414,134.4414,134.1505,134.3929,900.0
2016-09-08 14:00:00,138.43,138.93,138.43,138.75,3648.0,134.199,134.6837,134.199,134.5092,3648.0
2016-09-08 14:30:00,138.57,139.12,138.54,139.12,4500.0,134.3347,134.8679,134.3056,134.8679,4500.0
2016-09-08 15:00:00,139.09,139.22,138.84,139.21,4317.0,134.8388,134.9648,134.5965,134.9552,4317.0
2016-09-08 15:30:00,139.2,139.63,138.95,139.38,25909.0,134.9455,135.3623,134.7031,135.12,25909.0
2016-09-09 09:30:00,138.6,141.34,137.22,139.2,15220.0,134.3638,137.0201,133.026,134.9455,15220.0
2016-09-09 10:00:00,139.35,139.35,138.43,138.65,6000.0,135.0909,135.0909,134.199,134.4123,6000.0
2016-09-09 10:30:00,138.56,138.65,138.05,138.4,5604.0,134.325,134.4123,133.8306,134.1699,5604.0
2016-09-09 11:00:00,138.42,138.47,138.17,138.45,5323.0,134.1893,134.2378,133.9469,134.2184,5323.0
2016-09-09 11:30:00,139.06,139.5,138.53,139.22,20521.0,134.8097,135.2363,134.2959,134.9648,20521.0
2016-09-09 12:00:00,139.0,139.29,138.78,139.18,2093.0,134.7516,135.0327,134.5383,134.9261,2093.0
2016-09-09 12:30:00,138.55,138.76,138.44,138.76,2942.0,134.3153,134.5189,134.2087,134.5189,2942.0
2016-09-09 13:00:00,138.52,138.52,138.36,138.51,1100.0,134.2862,134.2862,134.1311,134.2765,1100.0
2016-09-09 13:30:00,138.35,138.65,138.26,138.62,3868.0,134.1214,134.4123,134.0342,134.3832,3868.0
2016-09-09 14:00:00,138.63,139.04,138.28,139.04,3000.0,134.3929,134.7904,134.0536,134.7904,3000.0
2016-09-09 14:30:00,138.94,139.63,138.88,139.09,3887.0,134.6934,135.3623,134.6352,134.8388,3887.0
2016-09-09 15:00:00,139.0,139.07,137.91,138.51,5150.0,134.7516,134.8194,133.6949,134.2765,5150.0
2016-09-09 15:30:00,138.49,138.56,137.36,137.41,20637.0,134.2572,134.325,133.1617,133.2102,20637.0
2016-09-12 09:30:00,136.62,136.62,135.55,136.34,3693.0,132.4443,132.4443,131.407,132.1729,3693.0
2016-09-12 10:00:00,136.75,138.03,136.34,137.73,10410.0,132.5703,133.8112,132.1729,133.5204,10410.0
2016-09-12 10:30:00,137.44,137.44,136.59,136.82,7700.0,133.2393,133.2393,132.4152,132.6382,7700.0
2016-09-12 11:00:00,136.85,136.95,136.61,136.95,3707.0,132.6673,132.7642,132.4346,132.7642,3707.0
2016-09-12 11:30:00,137.15,137.97,136.9,137.91,2649.0,132.9581,133.7531,132.7158,133.6949,2649.0
2016-09-12 12:00:00,137.58,137.65,137.53,137.54,1036.0,133.375,133.4428,133.3265,133.3362,1036.0
2016-09-12 12:30:00,137.59,138.24,137.59,138.24,2568.0,133.3847,134.0148,133.3847,134.0148,2568.0
2016-09-12 13:00:00,138.16,138.2,137.61,138.0,3600.0,133.9372,133.976,133.4041,133.7821,3600.0
2016-09-12 13:30:00,137.66,138.0,137.55,137.9,7609.0,133.4525,133.7821,133.3459,133.6852,7609.0
2016-09-12 14:00:00,137.8,138.53,137.8,138.45,5763.0,133.5883,134.2959,133.5883,134.2184,5763.0
2016-09-12 14:30:00,138.44,138.73,138.36,138.36,1500.0,134.2087,134.4898,134.1311,134.1311,1500.0
2016-09-12 15:00:00,138.32,138.78,138.28,138.78,3373.0,134.0924,134.5383,134.0536,134.5383,3373.0
2016-09-12 15:30:00,138.74,139.04,138.52,138.94,11651.0,134.4995,134.7904,134.2862,134.6934,11651.0
2016-09-13 09:30:00,137.95,138.11,137.07,137.17,1784.0,133.7337,133.8888,132.8806,132.9775,1784.0
2016-09-13 10:00:00,137.07,138.14,137.0,138.1,5006.0,132.8806,133.9179,132.8127,133.8791,5006.0
2016-09-13 10:30:00,137.96,138.54,137.94,138.15,3261.0,133.7434,134.3056,133.724,133.9276,3261.0
2016-09-13 11:00:00,138.28,138.29,137.87,137.95,8800.0,134.0536,134.0633,133.6561,133.7337,8800.0
2016-09-13 11:30:00,137.88,138.0,137.64,137.95,8502.0,133.6658,133.7821,133.4331,133.7337,8502.0
2016-09-13 12:00:00,138.06,138.3,137.46,137.74,2687.0,133.8403,134.073,133.2586,133.5301,2687.0
2016-09-13 12:30:00,137.54,137.82,137.27,137.55,3443.0,133.3362,133.6076,133.0744,133.3459,3443.0
2016-09-13 13:00:00,137.74,138.33,137.47,137.91,2400.0,133.5301,134.1021,133.2683,133.6949,2400.0
2016-09-13 13:30:00,138.35,138.47,137.64,137.82,2000.0,134.1214,134.2378,133.4331,133.6076,2000.0
2016-09-13 14:00:00,137.46,137.88,137.46,137.74,3900.0,133.2586,133.6658,133.2586,133.5301,3900.0
2016-09-13 14:30:00,137.74,137.99,137.47,137.87,7084.0,133.5301,133.7724,133.2683,133.6561,7084.0
2016-09-13 15:00:00,137.46,138.0,137.26,138.0,3040.0,133.2586,133.7821,133.0648,133.7821,3040.0
2016-09-13 15:30:00,137.86,138.0,137.21,137.22,10946.0,133.6464,133.7821,133.0163,133.026,10946.0
2016-09-14 09:30:00,137.03,137.07,135.25,135.73,7368.0,132.8418,132.8806,131.1162,131.5815,7368.0
2016-09-14 10:00:00,135.67,137.15,135.66,137.1,8100.0,131.5234,132.9581,131.5137,132.9096,8100.0
2016-09-14 10:30:00,137.33,137.75,136.62,136.71,8404.0,133.1326,133.5398,132.4443,132.5316,8404.0
2016-09-14 11:00:00,137.06,137.74,137.06,137.52,7618.0,132.8709,133.5301,132.8709,133.3168,7618.0
2016-09-14 11:30:00,137.68,137.96,137.24,137.83,9927.0,133.4719,133.7434,133.0454,133.6173,9927.0
2016-09-14 12:00:00,137.83,138.6,137.77,138.25,4040.0,133.6173,134.3638,133.5592,134.0245,4040.0
2016-09-14 12:30:00,138.24,138.29,137.06,137.06,3951.0,134.0148,134.0633,132.8709,132.8709,3951.0
2016-09-14 13:00:00,136.68,137.43,136.54,137.43,1300.0,132.5025,133.2296,132.3668,133.2296,1300.0
2016-09-14 13:30:00,136.91,138.06,136.91,137.46,12981.0,132.7255,133.8403,132.7255,133.2586,12981.0
2016-09-14 14:00:00,137.7,138.24,137.28,137.52,2845.0,133.4913,134.0148,133.0841,133.3168,2845.0
2016-09-14 14:30:00,137.78,138.16,137.34,137.34,2841.0,133.5689,133.9372,133.1423,133.1423,2841.0
2016-09-14 15:00:00,137.42,137.42,136.86,136.95,1400.0,133.2199,133.2199,132.677,132.7642,1400.0
2016-09-14 15:30:00,136.81,137.79,136.81,137.63,18896.0,132.6285,133.5786,132.6285,133.4234,18896.0
2016-09-15 09:30:00,137.81,138.67,137.0,137.75,1413.0,133.5979,134.4317,132.8127,133.5398,1413.0
2016-09-15 10:00:00,138.22,138.44,137.79,137.79,4000.0,133.9954,134.2087,133.5786,133.5786,4000.0
2016-09-15 10:30:00,137.85,138.59,137.4,138.28,12706.0,133.6367,134.3541,133.2005,134.0536,12706.0
2016-09-15 11:00:00,138.33,138.44,138.33,138.44,300.0,134.1021,134.2087,134.1021,134.2087,300.0
2016-09-15 11:30:00,138.42,138.86,138.23,138.51,12302.0,134.1893,134.6159,134.0051,134.2765,12302.0
2016-09-15 12:00:00,138.17,138.7,138.17,138.35,1429.0,133.9469,134.4607,133.9469,134.1214,1429.0
2016-09-15 12:30:00,138.62,138.62,138.27,138.51,800.0,134.3832,134.3832,134.0439,134.2765,800.0
2016-09-15 13:00:00,138.51,138.95,138.43,138.94,1358.0,134.2765,134.7031,134.199,134.6934,1358.0
2016-09-15 13:30:00,138.89,139.77,138.83,139.68,4114.0,134.6449,135.498,134.5868,135.4108,4114.0
2016-09-15 14:00:00,139.43,139.43,139.14,139.14,500.0,135.1684,135.1684,134.8873,134.8873,500.0
2016-09-15 14:30:00,139.43,139.53,139.43,139.53,1684.0,135.1684,135.2654,135.1684,135.2654,1684.0
2016-09-15 15:00:00,139.29,139.55,138.65,139.35,5053.0,135.0327,135.2848,134.4123,135.0909,5053.0
2016-09-15 15:30:00,139.36,139.91,139.36,139.86,18699.0,135.1006,135.6338,135.1006,135.5853,18699.0
2016-09-16 09:30:00,140.05,140.05,138.43,139.28,27727.0,135.7695,135.7695,134.199,135.023,27727.0
2016-09-16 10:00:00,139.02,139.7,138.67,139.2,14192.0,134.771,135.4302,134.4317,134.9455,14192.0
2016-09-16 10:30:00,138.94,139.8,138.87,139.59,1125.0,134.6934,135.5271,134.6255,135.3235,1125.0
2016-09-16 11:00:00,139.37,139.55,138.79,139.18,1699.0,135.1103,135.2848,134.548,134.9261,1699.0
2016-09-16 11:30:00,139.38,139.79,139.32,139.36,1200.0,135.12,135.5174,135.0618,135.1006,1200.0
2016-09-16 12:00:00,139.58,140.34,139.44,139.66,5743.0,135.3138,136.0506,135.1781,135.3914,5743.0
2016-09-16 12:30:00,139.71,139.76,139.47,139.74,1620.0,135.4399,135.4883,135.2072,135.469,1620.0
2016-09-16 13:00:00,139.88,140.29,139.69,140.29,1301.0,135.6047,136.0021,135.4205,136.0021,1301.0
2016-09-16 13:30:00,139.85,140.01,139.5,139.68,4217.0,135.5756,135.7307,135.2363,135.4108,4217.0
2016-09-16 14:00:00,139.6,139.69,139.03,139.28,2099.0,135.3332,135.4205,134.7807,135.023,2099.0
2016-09-16 14:30:00,139.4,139.9,139.16,139.74,3927.0,135.1393,135.6241,134.9067,135.469,3927.0
2016-09-16 15:00:00,139.9,140.16,139.63,139.99,4722.0,135.6241,135.8761,135.3623,135.7113,4722.0
2016-09-16 15:30:00,139.86,140.0,139.02,139.3,25170.0,135.5853,135.721,134.771,135.0424,25170.0
2016-09-19 09:30:00,140.1,140.65,139.49,140.6,3868.0,135.818,136.3511,135.2266,136.3027,3868.0
2016-09-19 10:00:00,140.73,140.77,140.35,140.35,1208.0,136.4287,136.4675,136.0603,136.0603,1208.0
2016-09-19 10:30:00,140.45,140.9,140.38,140.51,9672.0,136.1573,136.5935,136.0894,136.2154,9672.0
2016-09-19 11:00:00,140.34,140.36,139.95,139.95,1500.0,136.0506,136.07,135.6725,135.6725,1500.0
2016-09-19 11:30:00,139.98,140.51,139.98,140.04,1329.0,135.7016,136.2154,135.7016,135.7598,1329.0
2016-09-19 12:00:00,140.01,140.01,139.5,139.5,1000.0,135.7307,135.7307,135.2363,135.2363,1000.0
2016-09-19 12:30:00,139.28,139.5,139.03,139.03,1200.0,135.023,135.2363,134.7807,134.7807,1200.0
2016-09-19 13:00:00,138.69,139.06,138.68,139.06,1100.0,134.451,134.8097,134.4414,134.8097,1100.0
2016-09-19 13:30:00,138.76,139.08,138.26,139.08,2000.0,134.5189,134.8291,134.0342,134.8291,2000.0
2016-09-19 14:00:00,138.77,139.25,138.54,138.54,1710.0,134.5286,134.9939,134.3056,134.3056,1710.0
2016-09-19 14:30:00,138.7,139.0,138.67,138.97,1048.0,134.4607,134.7516,134.4317,134.7225,1048.0
2016-09-19 15:00:00,138.85,139.15,138.39,138.85,11331.0,134.6062,134.897,134.1602,134.6062,11331.0
2016-09-19 15:30:00,138.58,139.43,138.26,138.98,20358.0,134.3444,135.1684,134.0342,134.7322,20358.0
2016-09-20 09:30:00,139.54,139.54,138.75,138.75,492.0,135.2751,135.2751,134.5092,134.5092,492.0
2016-09-20 10:00:00,138.98,139.03,138.44,138.81,2242.0,134.7322,134.7807,134.2087,134.5674,2242.0
2016-09-20 10:30:00,138.7,139.18,138.25,138.81,7755.0,134.4607,134.9261,134.0245,134.5674,7755.0
2016-09-20 11:00:00,138.97,139.56,138.6,139.35,6511.0,134.7225,135.2945,134.3638,135.0909,6511.0
2016-09-20 11:30:00,139.28,139.62,138.51,139.41,8808.0,135.023,135.3526,134.2765,135.149,8808.0
2016-09-20 12:00:00,139.34,139.34,138.94,138.94,1503.0,135.0812,135.0812,134.6934,134.6934,1503.0
2016-09-20 12:30:00,138.71,138.71,138.48,138.48,1200.0,134.4704,134.4704,134.2475,134.2475,1200.0
2016-09-20 13:00:00,138.5,138.53,138.27,138.53,600.0,134.2669,134.2959,134.0439,134.2959,600.0
2016-09-20 13:30:00,138.23,138.47,138.23,138.42,800.0,134.0051,134.2378,134.0051,134.1893,800.0
2016-09-20 14:00:00,138.64,138.69,138.47,138.68,324.0,134.4026,134.451,134.2378,134.4414,324.0
2016-09-20 14:30:00,138.77,138.8,138.29,138.51,1706.0,134.5286,134.5577,134.0633,134.2765,1706.0
2016-09-20 15:00:00,138.66,138.87,138.66,138.8,878.0,134.422,134.6255,134.422,134.5577,878.0
2016-09-20 15:30:00,138.84,138.84,138.15,138.3,6498.0,134.5965,134.5965,133.9276,134.073,6498.0
2016-09-21 09:30:00,138.84,139.85,138.62,138.87,4123.0,134.5965,135.5756,134.3832,134.6255,4123.0
2016-09-21 10:00:00,138.9,138.9,137.21,137.49,15495.0,134.6546,134.6546,133.0163,133.2877,15495.0
2016-09-21 10:30:00,137.83,138.29,137.64,138.01,3790.0,133.6173,134.0633,133.4331,133.7918,3790.0
2016-09-21 11:00:00,138.01,138.81,138.01,138.74,2700.0,133.7918,134.5674,133.7918,134.4995,2700.0
2016-09-21 11:30:00,138.53,138.87,138.36,138.54,3605.0,134.2959,134.6255,134.1311,134.3056,3605.0
2016-09-21 12:00:00,138.75,138.75,138.06,138.52,2300.0,134.5092,134.5092,133.8403,134.2862,2300.0
2016-09-21 12:30:00,138.07,138.28,138.07,138.17,758.0,133.85,134.0536,133.85,133.9469,758.0
2016-09-21 13:00:00,138.41,138.69,138.0,138.45,6725.0,134.1796,134.451,133.7821,134.2184,6725.0
2016-09-21 13:30:00,138.37,138.79,138.37,138.76,2449.0,134.1408,134.548,134.1408,134.5189,2449.0
2016-09-21 14:00:00,139.0,139.35,138.27,138.27,4042.0,134.7516,135.0909,134.0439,134.0439,4042.0
2016-09-21 14:30:00,138.83,139.54,138.73,139.54,2500.0,134.5868,135.2751,134.4898,135.2751,2500.0
2016-09-21 15:00:00,139.33,139.86,139.32,139.73,3100.0,135.0715,135.5853,135.0618,135.4593,3100.0
2016-09-21 15:30:00,139.6,139.92,139.15,139.81,12150.0,135.3332,135.6435,134.897,135.5368,12150.0
2016-09-22 09:30:00,140.44,142.66,139.05,140.56,5249.0,136.1476,138.2997,134.8,136.2639,5249.0
2016-09-22 10:00:00,140.43,140.65,140.26,140.34,7833.0,136.1379,136.3511,135.9731,136.0506,7833.0
2016-09-22 10:30:00,140.33,140.87,140.33,140.77,1600.0,136.0409,136.5644,136.0409,136.4675,1600.0
2016-09-22 11:00:00,140.59,141.62,140.59,141.62,5200.0,136.293,137.2915,136.293,137.2915,5200.0
2016-09-22 11:30:00,141.61,141.87,141.56,141.87,1870.0,137.2818,137.5339,137.2333,137.5339,1870.0
2016-09-22 12:00:00,141.67,141.76,141.49,141.76,1300.0,137.34,137.4272,137.1655,137.4272,1300.0
2016-09-22 12:30:00,141.71,141.72,141.44,141.66,2200.0,137.3787,137.3884,137.117,137.3303,2200.0
2016-09-22 13:00:00,141.78,142.28,141.77,142.28,700.0,137.4466,137.9313,137.4369,137.9313,700.0
2016-09-22 13:30:00,142.25,142.25,141.53,141.62,4276.0,137.9022,137.9022,137.2042,137.2915,4276.0
2016-09-22 14:00:00,141.91,141.91,141.62,141.74,2616.0,137.5726,137.5726,137.2915,137.4078,2616.0
2016-09-22 14:30:00,141.97,142.37,141.79,142.11,1500.0,137.6308,138.0186,137.4563,137.7665,1500.0
2016-09-22 15:00:00,142.02,142.21,141.8,142.15,6740.0,137.6793,137.8635,137.466,137.8053,6740.0
2016-09-22 15:30:00,142.15,142.15,141.65,142.0,6551.0,137.8053,137.8053,137.3206,137.6599,6551.0
2016-09-23 09:30:00,141.65,141.65,141.23,141.23,348.0,137.3206,137.3206,136.9134,136.9134,348.0
2016-09-23 10:00:00,140.77,140.77,140.37,140.46,1665.0,136.4675,136.4675,136.0797,136.1669,1665.0
2016-09-23 10:30:00,140.03,140.43,140.03,140.41,1700.0,135.7501,136.1379,135.7501,136.1185,1700.0
2016-09-23 11:00:00,140.45,141.03,140.3,140.31,7613.0,136.1573,136.7195,136.0118,136.0215,7613.0
2016-09-23 11:30:00,140.33,140.6,140.27,140.6,2526.0,136.0409,136.3027,135.9828,136.3027,2526.0
2016-09-23 12:00:00,140.47,141.06,140.38,140.64,4688.0,136.1766,136.7486,136.0894,136.3414,4688.0
2016-09-23 12:30:00,141.01,141.01,140.21,140.41,6950.0,136.7001,136.7001,135.9246,136.1185,6950.0
2016-09-23 13:00:00,140.21,140.93,140.21,140.86,1832.0,135.9246,136.6226,135.9246,136.5547,1832.0
2016-09-23 13:30:00,140.8,141.02,140.8,141.02,1400.0,136.4966,136.7098,136.4966,136.7098,1400.0
2016-09-23 14:00:00,141.1,141.28,140.79,141.13,1412.0,136.7874,136.9619,136.4869,136.8165,1412.0
2016-09-23 14:30:00,140.96,141.28,140.96,141.09,922.0,136.6517,136.9619,136.6517,136.7777,922.0
2016-09-23 15:00:00,141.21,141.23,140.85,141.15,1703.0,136.894,136.9134,136.545,136.8359,1703.0
2016-09-23 15:30:00,141.3,141.48,141.01,141.33,9496.0,136.9813,137.1558,136.7001,137.0104,9496.0
2016-09-26 09:30:00,141.45,143.0,140.59,140.92,3782.0,137.1267,138.6293,136.293,136.6129,3782.0
2016-09-26 10:00:00,140.59,141.8,140.59,140.64,3772.0,136.293,137.466,136.293,136.3414,3772.0
2016-09-26 10:30:00,141.29,142.29,141.1,141.81,17124.0,136.9716,137.941,136.7874,137.4757,17124.0
2016-09-26 11:00:00,141.81,141.86,141.31,141.34,1500.0,137.4757,137.5242,136.991,137.0201,1500.0
2016-09-26 11:30:00,141.62,141.87,141.33,141.87,2386.0,137.2915,137.5339,137.0104,137.5339,2386.0
2016-09-26 12:00:00,141.89,142.32,141.66,141.99,3000.0,137.5532,137.9701,137.3303,137.6502,3000.0
2016-09-26 12:30:00,142.05,142.52,141.84,142.39,3100.0,137.7084,138.164,137.5048,138.038,3100.0
2016-09-26 13:00:00,142.18,142.18,141.75,141.91,1100.0,137.8344,137.8344,137.4175,137.5726,1100.0
2016-09-26 13:30:00,141.69,141.74,141.53,141.56,1123.0,137.3594,137.4078,137.2042,137.2333,1123.0
2016-09-26 14:00:00,141.64,141.94,141.64,141.94,2578.0,137.3109,137.6017,137.3109,137.6017,2578.0
2016-09-26 14:30:00,141.94,142.38,141.83,141.87,3528.0,137.6017,138.0283,137.4951,137.5339,3528.0
2016-09-26 15:00:00,141.81,142.32,141.8,142.22,4712.0,137.4757,137.9701,137.466,137.8732,4712.0
2016-09-26 15:30:00,142.29,142.33,141.9,142.14,14824.0,137.941,137.9798,137.5629,137.7956,14824.0
2016-09-27 09:30:00,141.87,143.16,140.66,142.0,3001.0,137.5339,138.7844,136.3608,137.6599,3001.0
2016-09-27 10:00:00,142.39,142.39,141.42,141.5,1810.0,138.038,138.038,137.0976,137.1752,1810.0
2016-09-27 10:30:00,141.54,141.68,141.27,141.39,4629.0,137.2139,137.3497,136.9522,137.0685,4629.0
2016-09-27 11:00:00,141.36,141.75,141.33,141.71,1700.0,137.0394,137.4175,137.0104,137.3787,1700.0
2016-09-27 11:30:00,142.09,142.09,140.96,141.15,2000.0,137.7471,137.7471,136.6517,136.8359,2000.0
2016-09-27 12:00:00,141.23,141.45,141.15,141.45,1700.0,136.9134,137.1267,136.8359,137.1267,1700.0
2016-09-27 12:30:00,141.45,141.51,141.14,141.18,1845.0,137.1267,137.1849,136.8262,136.8649,1845.0
2016-09-27 13:00:00,141.41,141.61,141.2,141.5,7575.0,137.0879,137.2818,136.8843,137.1752,7575.0
2016-09-27 13:30:00,141.52,141.59,141.16,141.34,1700.0,137.1946,137.2624,136.8456,137.0201,1700.0
2016-09-27 14:00:00,141.14,141.42,141.03,141.18,1200.0,136.8262,137.0976,136.7195,136.8649,1200.0
2016-09-27 14:30:00,141.34,141.35,140.88,140.89,1930.0,137.0201,137.0297,136.5741,136.5838,1930.0
2016-09-27 15:00:00,140.89,141.11,140.73,140.73,2600.0,136.5838,136.7971,136.4287,136.4287,2600.0
2016-09-27 15:30:00,140.99,140.99,140.22,140.4,14114.0,136.6808,136.6808,135.9343,136.1088,14114.0
2016-09-28 09:30:00,140.1,142.02,137.04,140.97,5070.0,135.818,137.6793,132.8515,136.6614,5070.0
2016-09-28 10:00:00,140.67,140.9,140.34,140.36,6000.0,136.3705,136.5935,136.0506,136.07,6000.0
2016-09-28 10:30:00,140.44,140.7,139.91,140.2,14456.0,136.1476,136.3996,135.6338,135.9149,14456.0
2016-09-28 11:00:00,139.99,140.25,139.87,140.22,2001.0,135.7113,135.9634,135.595,135.9343,2001.0
2016-09-28 11:30:00,139.91,140.66,139.82,140.66,8103.0,135.6338,136.3608,135.5465,136.3608,8103.0
2016-09-28 12:00:00,140.75,142.31,140.65,141.83,8249.0,136.4481,137.9604,136.3511,137.4951,8249.0
2016-09-28 12:30:00,141.76,142.31,141.75,142.31,3654.0,137.4272,137.9604,137.4175,137.9604,3654.0
2016-09-28 13:00:00,142.02,142.22,141.94,142.18,1031.0,137.6793,137.8732,137.6017,137.8344,1031.0
2016-09-28 13:30:00,142.2,142.71,141.98,142.71,2867.0,137.8538,138.3482,137.6405,138.3482,2867.0
2016-09-28 14:00:00,142.63,142.94,142.41,142.94,2000.0,138.2706,138.5712,138.0573,138.5712,2000.0
2016-09-28 14:30:00,142.65,142.9,142.54,142.82,1700.0,138.29,138.5324,138.1834,138.4548,1700.0
2016-09-28 15:00:00,142.85,142.85,142.22,142.22,2251.0,138.4839,138.4839,137.8732,137.8732,2251.0
2016-09-28 15:30:00,142.09,142.91,142.04,142.85,11183.0,137.7471,138.5421,137.6987,138.4839,11183.0
2016-09-29 09:30:00,141.98,141.98,141.23,141.23,895.0,137.6405,137.6405,136.9134,136.9134,895.0
2016-09-29 10:00:00,141.04,142.42,140.99,142.3,1565.0,136.7292,138.067,136.6808,137.9507,1565.0
2016-09-29 10:30:00,141.75,141.75,141.17,141.7,892.0,137.4175,137.4175,136.8552,137.369,892.0
2016-09-29 11:00:00,141.1,141.31,141.01,141.21,2122.0,136.7874,136.991,136.7001,136.894,2122.0
2016-09-29 11:30:00,141.1,141.1,140.71,140.79,4200.0,136.7874,136.7874,136.4093,136.4869,4200.0
2016-09-29 12:00:00,140.71,141.7,140.5,141.29,9864.0,136.4093,137.369,136.2057,136.9716,9864.0
2016-09-29 12:30:00,141.12,141.12,139.94,139.94,3185.0,136.8068,136.8068,135.6628,135.6628,3185.0
2016-09-29 13:00:00,140.18,140.29,139.81,140.0,4100.0,135.8955,136.0021,135.5368,135.721,4100.0
2016-09-29 13:30:00,140.09,140.1,139.42,139.8,1553.0,135.8083,135.818,135.1587,135.5271,1553.0
2016-09-29 14:00:00,139.65,140.22,139.44,139.76,2500.0,135.3817,135.9343,135.1781,135.4883,2500.0
2016-09-29 14:30:00,140.17,140.44,139.95,139.95,2100.0,135.8858,136.1476,135.6725,135.6725,2100.0
2016-09-29 15:00:00,139.78,139.78,139.57,139.77,2100.0,135.5077,135.5077,135.3042,135.498,2100.0
2016-09-29 15:30:00,139.59,139.86,139.3,139.3,9018.0,135.3235,135.5853,135.0424,135.0424,9018.0
2016-09-30 09:30:00,139.95,139.95,138.62,138.62,653.0,135.6725,135.6725,134.3832,134.3832,653.0
2016-09-30 10:00:00,138.63,139.18,138.56,139.0,1227.0,134.3929,134.9261,134.325,134.7516,1227.0
2016-09-30 10:30:00,139.16,139.19,138.93,138.96,2450.0,134.9067,134.9358,134.6837,134.7128,2450.0
2016-09-30 11:00:00,139.42,140.01,139.42,139.87,1280.0,135.1587,135.7307,135.1587,135.595,1280.0
2016-09-30 11:30:00,139.99,139.99,139.28,139.28,7395.0,135.7113,135.7113,135.023,135.023,7395.0
2016-09-30 12:00:00,139.23,139.99,139.17,139.76,7959.0,134.9745,135.7113,134.9164,135.4883,7959.0
2016-09-30 12:30:00,139.89,140.16,139.78,140.16,1252.0,135.6144,135.8761,135.5077,135.8761,1252.0
2016-09-30 13:00:00,139.91,140.48,139.91,140.09,984.0,135.6338,136.1863,135.6338,135.8083,984.0
2016-09-30 13:30:00,140.1,140.51,140.04,140.04,1041.0,135.818,136.2154,135.7598,135.7598,1041.0
2016-09-30 14:00:00,140.2,140.63,140.2,140.59,1000.0,135.9149,136.3318,135.9149,136.293,1000.0
2016-09-30 14:30:00,140.43,141.15,140.42,141.15,1462.0,136.1379,136.8359,136.1282,136.8359,1462.0
2016-09-30 15:00:00,140.84,141.44,140.84,141.31,2215.0,136.5353,137.117,136.5353,136.991,2215.0
2016-09-30 15:30:00,141.33,141.87,140.94,141.07,10151.0,137.0104,137.5339,136.6323,136.7583,10151.0
2016-10-03 09:30:00,140.87,140.87,139.1,139.1,1527.0,136.5644,136.5644,134.8485,134.8485,1527.0
2016-10-03 10:00:00,138.67,139.97,138.66,139.77,11378.0,134.4317,135.6919,134.422,135.498,11378.0
2016-10-03 10:30:00,139.82,139.93,139.77,139.77,1500.0,135.5465,135.6531,135.498,135.498,1500.0
2016-10-03 11:00:00,139.69,139.92,139.31,139.85,4284.0,135.4205,135.6435,135.0521,135.5756,4284.0
2016-10-03 11:30:00,140.26,140.26,139.49,139.74,1100.0,135.9731,135.9731,135.2266,135.469,1100.0
2016-10-03 12:00:00,139.52,139.59,138.82,139.14,1800.0,135.2557,135.3235,134.5771,134.8873,1800.0
2016-10-03 12:30:00,139.17,139.43,138.47,139.43,1200.0,134.9164,135.1684,134.2378,135.1684,1200.0
2016-10-03 13:00:00,139.38,139.76,139.38,139.76,601.0,135.12,135.4883,135.12,135.4883,601.0
2016-10-03 13:30:00,139.57,139.89,139.57,139.72,750.0,135.3042,135.6144,135.3042,135.4496,750.0
2016-10-03 14:00:00,139.89,140.01,139.7,139.96,1200.0,135.6144,135.7307,135.4302,135.6822,1200.0
2016-10-03 14:30:00,139.97,139.97,139.67,139.8,1200.0,135.6919,135.6919,135.4011,135.5271,1200.0
2016-10-03 15:00:00,140.03,140.07,139.52,139.52,1625.0,135.7501,135.7889,135.2557,135.2557,1625.0
2016-10-03 15:30:00,139.63,140.26,139.63,140.19,8274.0,135.3623,135.9731,135.3623,135.9052,8274.0
2016-10-04 09:30:00,139.66,140.51,139.66,140.5,3596.0,135.3914,136.2154,135.3914,136.2057,3596.0
2016-10-04 10:00:00,140.5,141.0,140.35,140.45,4500.0,136.2057,136.6904,136.0603,136.1573,4500.0
2016-10-04 10:30:00,140.75,140.79,140.75,140.79,500.0,136.4481,136.4869,136.4481,136.4869,500.0
2016-10-04 11:00:00,140.43,140.43,140.01,140.01,800.0,136.1379,136.1379,135.7307,135.7307,800.0
2016-10-04 11:30:00,140.16,140.5,139.86,140.26,4699.0,135.8761,136.2057,135.5853,135.9731,4699.0
2016-10-04 12:00:00,140.24,140.6,140.2,140.29,5514.0,135.9537,136.3027,135.9149,136.0021,5514.0
2016-10-04 12:30:00,140.44,140.45,139.73,139.84,8400.0,136.1476,136.1573,135.4593,135.5659,8400.0
2016-10-04 13:00:00,139.93,139.96,139.41,139.41,8400.0,135.6531,135.6822,135.149,135.149,8400.0
2016-10-04 13:30:00,139.78,139.78,139.44,139.64,900.0,135.5077,135.5077,135.1781,135.372,900.0
2016-10-04 14:00:00,139.8,140.2,139.49,140.2,2522.0,135.5271,135.9149,135.2266,135.9149,2522.0
2016-10-04 14:30:00,140.11,140.78,140.11,140.58,4571.0,135.8276,136.4772,135.8276,136.2833,4571.0
2016-10-04 15:00:00,140.56,141.64,140.44,141.39,6072.0,136.2639,137.3109,136.1476,137.0685,6072.0
2016-10-04 15:30:00,141.6,141.69,140.91,140.91,20243.0,137.2721,137.3594,136.6032,136.6032,20243.0
2016-10-05 09:30:00,141.61,142.2,139.91,140.31,8390.0,137.2818,137.8538,135.6338,136.0215,8390.0
2016-10-05 10:00:00,140.92,141.75,140.53,140.98,4813.0,136.6129,137.4175,136.2348,136.6711,4813.0
2016-10-05 10:30:00,141.23,142.02,141.23,142.0,1900.0,136.9134,137.6793,136.9134,137.6599,1900.0
2016-10-05 11:00:00,141.51,141.98,141.23,141.98,2780.0,137.1849,137.6405,136.9134,137.6405,2780.0
2016-10-05 11:30:00,141.75,141.84,141.55,141.73,5300.0,137.4175,137.5048,137.2236,137.3981,5300.0
2016-10-05 12:00:00,141.73,142.06,141.73,142.06,1495.0,137.3981,137.718,137.3981,137.718,1495.0
2016-10-05 12:30:00,142.13,142.13,141.62,141.72,600.0,137.7859,137.7859,137.2915,137.3884,600.0
2016-10-05 13:00:00,141.39,141.58,141.39,141.52,600.0,137.0685,137.2527,137.0685,137.1946,600.0
2016-10-05 13:30:00,141.67,141.71,141.65,141.69,1200.0,137.34,137.3787,137.3206,137.3594,1200.0
2016-10-05 14:00:00,141.74,141.74,141.4,141.58,711.0,137.4078,137.4078,137.0782,137.2527,711.0
2016-10-05 14:30:00,141.52,141.77,141.52,141.77,512.0,137.1946,137.4369,137.1946,137.4369,512.0
2016-10-05 15:00:00,141.72,142.15,141.5,141.58,2251.0,137.3884,137.8053,137.1752,137.2527,2251.0
2016-10-05 15:30:00,141.56,141.57,140.7,140.97,9712.0,137.2333,137.243,136.3996,136.6614,9712.0
2016-10-06 09:30:00,140.53,140.53,139.66,139.66,1474.0,136.2348,136.2348,135.3914,135.3914,1474.0
2016-10-06 10:00:00,139.63,139.9,139.34,139.36,698.0,135.3623,135.6241,135.0812,135.1006,698.0
2016-10-06 10:30:00,139.61,140.14,139.61,140.0,1700.0,135.3429,135.8567,135.3429,135.721,1700.0
2016-10-06 11:00:00,140.02,140.02,139.02,139.3,9521.0,135.7404,135.7404,134.771,135.0424,9521.0
2016-10-06 11:30:00,139.43,139.67,139.24,139.67,5510.0,135.1684,135.4011,134.9842,135.4011,5510.0
2016-10-06 12:00:00,139.69,139.98,139.5,139.8,3661.0,135.4205,135.7016,135.2363,135.5271,3661.0
2016-10-06 12:30:00,139.96,139.96,139.83,139.95,800.0,135.6822,135.6822,135.5562,135.6725,800.0
2016-10-06 13:00:00,139.94,139.94,139.62,139.62,400.0,135.6628,135.6628,135.3526,135.3526,400.0
2016-10-06 13:30:00,139.75,139.98,139.75,139.77,2506.0,135.4786,135.7016,135.4786,135.498,2506.0
2016-10-06 14:00:00,139.81,139.98,139.71,139.98,1851.0,135.5368,135.7016,135.4399,135.7016,1851.0
2016-10-06 14:30:00,139.95,140.16,139.85,140.13,2036.0,135.6725,135.8761,135.5756,135.847,2036.0
2016-10-06 15:00:00,140.27,140.34,140.11,140.22,3758.0,135.9828,136.0506,135.8276,135.9343,3758.0
2016-10-06 15:30:00,140.16,140.65,140.0,140.09,6751.0,135.8761,136.3511,135.721,135.8083,6751.0
2016-10-07 09:30:00,140.0,140.0,139.29,139.31,1376.0,135.721,135.721,135.0327,135.0521,1376.0
2016-10-07 10:00:00,139.7,139.98,139.55,139.93,2610.0,135.4302,135.7016,135.2848,135.6531,2610.0
2016-10-07 10:30:00,139.7,140.01,139.69,139.88,5100.0,135.4302,135.7307,135.4205,135.6047,5100.0
2016-10-07 11:00:00,139.8,139.91,139.69,139.79,2200.0,135.5271,135.6338,135.4205,135.5174,2200.0
2016-10-07 11:30:00,139.69,139.89,139.37,139.89,2861.0,135.4205,135.6144,135.1103,135.6144,2861.0
2016-10-07 12:00:00,139.73,139.73,139.29,139.42,300.0,135.4593,135.4593,135.0327,135.1587,300.0
2016-10-07 12:30:00,139.55,139.65,138.85,139.4,6100.0,135.2848,135.3817,134.6062,135.1393,6100.0
2016-10-07 13:00:00,139.26,139.29,138.71,139.26,700.0,135.0036,135.0327,134.4704,135.0036,700.0
2016-10-07 13:30:00,139.15,139.49,139.15,139.24,1319.0,134.897,135.2266,134.897,134.9842,1319.0
2016-10-07 14:00:00,139.38,139.94,138.99,139.9,2618.0,135.12,135.6628,134.7419,135.6241,2618.0
2016-10-07 14:30:00,139.86,139.94,139.59,139.93,1800.0,135.5853,135.6628,135.3235,135.6531,1800.0
2016-10-07 15:00:00,140.06,140.37,139.63,140.32,6799.0,135.7792,136.0797,135.3623,136.0312,6799.0
2016-10-07 15:30:00,140.59,140.99,140.28,140.56,13209.0,136.293,136.6808,135.9925,136.2639,13209.0
2016-10-10 09:30:00,140.33,142.93,140.33,142.93,5677.0,136.0409,138.5615,136.0409,138.5615,5677.0
2016-10-10 10:00:00,142.29,142.29,141.96,142.05,500.0,137.941,137.941,137.6211,137.7084,500.0
2016-10-10 10:30:00,142.42,142.86,142.3,142.49,8046.0,138.067,138.4936,137.9507,138.1349,8046.0
2016-10-10 11:00:00,142.36,142.42,142.35,142.42,420.0,138.0089,138.067,137.9992,138.067,420.0
2016-10-10 11:30:00,142.37,142.44,142.37,142.44,700.0,138.0186,138.0864,138.0186,138.0864,700.0
2016-10-10 12:00:00,142.44,142.46,142.17,142.17,800.0,138.0864,138.1058,137.8247,137.8247,800.0
2016-10-10 12:30:00,142.38,142.43,142.24,142.43,1100.0,138.0283,138.0767,137.8925,138.0767,1100.0
2016-10-10 13:00:00,142.37,142.54,141.6,141.6,2011.0,138.0186,138.1834,137.2721,137.2721,2011.0
2016-10-10 13:30:00,141.5,142.08,141.44,141.84,2743.0,137.1752,137.7374,137.117,137.5048,2743.0
2016-10-10 14:00:00,141.77,141.81,141.69,141.69,400.0,137.4369,137.4757,137.3594,137.3594,400.0
2016-10-10 14:30:00,141.81,141.81,141.81,141.81,100.0,137.4757,137.4757,137.4757,137.4757,100.0
2016-10-10 15:00:00,141.61,142.14,141.49,142.03,9323.0,137.2818,137.7956,137.1655,137.689,9323.0
2016-10-10 15:30:00,142.08,142.08,141.66,141.84,8435.0,137.7374,137.7374,137.3303,137.5048,8435.0
2016-10-11 09:30:00,141.77,141.82,140.46,140.78,6249.0,137.4369,137.4854,136.1669,136.4772,6249.0
2016-10-11 10:00:00,140.57,140.75,140.26,140.26,500.0,136.2736,136.4481,135.9731,135.9731,500.0
2016-10-11 10:30:00,140.26,140.26,140.25,140.25,200.0,135.9731,135.9731,135.9634,135.9634,200.0
2016-10-11 11:00:00,140.02,140.02,139.34,139.64,3554.0,135.7404,135.7404,135.0812,135.372,3554.0
2016-10-11 11:30:00,139.25,139.58,138.86,138.91,8235.0,134.9939,135.3138,134.6159,134.6643,8235.0
2016-10-11 12:00:00,139.01,139.42,138.42,139.42,8722.0,134.7613,135.1587,134.1893,135.1587,8722.0
2016-10-11 12:30:00,139.74,140.12,139.74,139.77,1002.0,135.469,135.8373,135.469,135.498,1002.0
2016-10-11 13:00:00,139.58,139.88,139.23,139.64,5964.0,135.3138,135.6047,134.9745,135.372,5964.0
2016-10-11 13:30:00,139.81,140.19,139.44,139.44,17291.0,135.5368,135.9052,135.1781,135.1781,17291.0
2016-10-11 14:00:00,139.41,139.61,139.1,139.15,2600.0,135.149,135.3429,134.8485,134.897,2600.0
2016-10-11 14:30:00,139.6,139.69,139.33,139.56,1504.0,135.3332,135.4205,135.0715,135.2945,1504.0
2016-10-11 15:00:00,139.38,139.58,139.14,139.45,944.0,135.12,135.3138,134.8873,135.1878,944.0
2016-10-11 15:30:00,139.46,140.19,139.38,139.84,13917.0,135.1975,135.9052,135.12,135.5659,13917.0
2016-10-12 09:30:00,139.6,142.55,139.56,140.11,1554.0,135.3332,138.1931,135.2945,135.8276,1554.0
2016-10-12 10:00:00,140.19,141.14,139.93,141.01,5902.0,135.9052,136.8262,135.6531,136.7001,5902.0
2016-10-12 10:30:00,140.9,141.25,140.15,140.55,17973.0,136.5935,136.9328,135.8664,136.2542,17973.0
2016-10-12 11:00:00,140.25,141.2,140.25,141.2,2934.0,135.9634,136.8843,135.9634,136.8843,2934.0
2016-10-12 11:30:00,141.31,141.64,140.91,140.91,500.0,136.991,137.3109,136.6032,136.6032,500.0
2016-10-12 12:00:00,140.6,140.85,140.23,140.24,8534.0,136.3027,136.545,135.944,135.9537,8534.0
2016-10-12 12:30:00,140.5,140.63,140.11,140.14,4100.0,136.2057,136.3318,135.8276,135.8567,4100.0
2016-10-12 13:00:00,140.04,140.15,139.43,139.82,2586.0,135.7598,135.8664,135.1684,135.5465,2586.0
2016-10-12 13:30:00,139.63,139.8,139.46,139.8,400.0,135.3623,135.5271,135.1975,135.5271,400.0
2016-10-12 14:00:00,139.55,139.62,139.05,139.11,3112.0,135.2848,135.3526,134.8,134.8582,3112.0
2016-10-12 14:30:00,139.06,139.3,138.8,138.9,2000.0,134.8097,135.0424,134.5577,134.6546,2000.0
2016-10-12 15:00:00,139.0,139.05,138.67,139.01,5702.0,134.7516,134.8,134.4317,134.7613,5702.0
2016-10-12 15:30:00,139.15,139.15,138.52,138.88,12129.0,134.897,134.897,134.2862,134.6352,12129.0
2016-10-13 09:30:00,138.25,139.2,138.11,138.54,5211.0,134.0245,134.9455,133.8888,134.3056,5211.0
2016-10-13 10:00:00,138.32,139.09,138.32,138.6,2309.0,134.0924,134.8388,134.0924,134.3638,2309.0
2016-10-13 10:30:00,138.51,138.89,138.01,138.47,6822.0,134.2765,134.6449,133.7918,134.2378,6822.0
2016-10-13 11:00:00,138.6,139.25,138.59,139.25,2500.0,134.3638,134.9939,134.3541,134.9939,2500.0
2016-10-13 11:30:00,139.5,139.5,139.24,139.25,400.0,135.2363,135.2363,134.9842,134.9939,400.0
2016-10-13 12:00:00,139.46,139.78,139.35,139.57,1100.0,135.1975,135.5077,135.0909,135.3042,1100.0
2016-10-13 12:30:00,139.69,140.72,139.69,140.15,18534.0,135.4205,136.419,135.4205,135.8664,18534.0
2016-10-13 13:00:00,139.72,139.88,139.47,139.88,1187.0,135.4496,135.6047,135.2072,135.6047,1187.0
2016-10-13 13:30:00,139.49,139.5,139.49,139.5,1600.0,135.2266,135.2363,135.2266,135.2363,1600.0
2016-10-13 14:00:00,139.78,139.85,139.14,139.85,8700.0,135.5077,135.5756,134.8873,135.5756,8700.0
2016-10-13 14:30:00,139.89,140.08,139.65,140.08,12097.0,135.6144,135.7986,135.3817,135.7986,12097.0
2016-10-13 15:00:00,139.95,140.12,139.6,139.68,4614.0,135.6725,135.8373,135.3332,135.4108,4614.0
2016-10-13 15:30:00,139.69,140.32,139.67,140.23,16559.0,135.4205,136.0312,135.4011,135.944,16559.0
2016-10-14 09:30:00,140.57,141.98,140.48,141.18,2742.0,136.2736,137.6405,136.1863,136.8649,2742.0
2016-10-14 10:00:00,141.79,141.79,141.03,141.05,2400.0,137.4563,137.4563,136.7195,136.7389,2400.0
2016-10-14 10:30:00,140.66,140.66,140.46,140.46,600.0,136.3608,136.3608,136.1669,136.1669,600.0
2016-10-14 11:00:00,140.21,140.21,139.62,139.62,1100.0,135.9246,135.9246,135.3526,135.3526,1100.0
2016-10-14 11:30:00,139.21,140.35,139.1,139.55,21833.0,134.9552,136.0603,134.8485,135.2848,21833.0
2016-10-14 12:00:00,139.59,139.98,139.55,139.84,1820.0,135.3235,135.7016,135.2848,135.5659,1820.0
2016-10-14 12:30:00,140.18,140.18,140.18,140.18,100.0,135.8955,135.8955,135.8955,135.8955,100.0
2016-10-14 13:00:00,139.79,140.09,139.79,140.06,375.0,135.5174,135.8083,135.5174,135.7792,375.0
2016-10-14 13:30:00,139.9,140.41,139.9,140.19,17089.0,135.6241,136.1185,135.6241,135.9052,17089.0
2016-10-14 14:00:00,140.19,140.38,140.18,140.36,8455.0,135.9052,136.0894,135.8955,136.07,8455.0
2016-10-14 14:30:00,140.35,140.4,140.15,140.4,1979.0,136.0603,136.1088,135.8664,136.1088,1979.0
2016-10-14 15:00:00,140.39,140.39,140.16,140.16,1375.0,136.0991,136.0991,135.8761,135.8761,1375.0
2016-10-14 15:30:00,140.19,140.26,139.64,139.8,8369.0,135.9052,135.9731,135.372,135.5271,8369.0
2016-10-17 09:30:00,139.33,140.5,139.22,139.65,20553.0,135.0715,136.2057,134.9648,135.3817,20553.0
2016-10-17 10:00:00,139.74,140.6,139.74,140.6,1549.0,135.469,136.3027,135.469,136.3027,1549.0
2016-10-17 10:30:00,140.09,140.21,139.93,140.17,1200.0,135.8083,135.9246,135.6531,135.8858,1200.0
2016-10-17 11:00:00,140.49,140.58,140.24,140.58,800.0,136.196,136.2833,135.9537,136.2833,800.0
2016-10-17 11:30:00,140.62,140.84,140.62,140.84,600.0,136.3221,136.5353,136.3221,136.5353,600.0
2016-10-17 12:00:00,140.62,141.37,140.59,141.19,11837.0,136.3221,137.0491,136.293,136.8746,11837.0
2016-10-17 12:30:00,140.71,141.14,140.69,140.73,600.0,136.4093,136.8262,136.3899,136.4287,600.0
2016-10-17 13:00:00,140.7,140.98,140.6,140.88,14379.0,136.3996,136.6711,136.3027,136.5741,14379.0
2016-10-17 13:30:00,140.87,141.15,140.71,140.88,2250.0,136.5644,136.8359,136.4093,136.5741,2250.0
2016-10-17 14:00:00,140.91,141.08,140.8,141.06,3079.0,136.6032,136.768,136.4966,136.7486,3079.0
2016-10-17 14:30:00,141.04,141.19,141.01,141.1,1772.0,136.7292,136.8746,136.7001,136.7874,1772.0
2016-10-17 15:00:00,141.1,141.2,140.62,140.63,3800.0,136.7874,136.8843,136.3221,136.3318,3800.0
2016-10-17 15:30:00,140.63,141.58,140.62,141.34,22012.0,136.3318,137.2527,136.3221,137.0201,22012.0
2016-10-18 09:30:00,141.71,142.7,140.44,140.77,2552.0,137.3787,138.3385,136.1476,136.4675,2552.0
2016-10-18 10:00:00,140.88,142.0,140.88,141.8,20858.0,136.5741,137.6599,136.5741,137.466,20858.0
2016-10-18 10:30:00,141.81,142.39,141.34,141.38,11770.0,137.4757,138.038,137.0201,137.0588,11770.0
2016-10-18 11:00:00,141.19,141.56,141.19,141.56,2077.0,136.8746,137.2333,136.8746,137.2333,2077.0
2016-10-18 11:30:00,141.8,141.88,141.44,141.53,3518.0,137.466,137.5435,137.117,137.2042,3518.0
2016-10-18 12:00:00,141.53,141.9,141.36,141.43,5974.0,137.2042,137.5629,137.0394,137.1073,5974.0
2016-10-18 12:30:00,141.24,141.52,141.24,141.52,400.0,136.9231,137.1946,136.9231,137.1946,400.0
2016-10-18 13:00:00,141.5,141.53,141.49,141.52,700.0,137.1752,137.2042,137.1655,137.1946,700.0
2016-10-18 13:30:00,141.56,141.56,141.33,141.43,700.0,137.2333,137.2333,137.0104,137.1073,700.0
2016-10-18 14:00:00,141.43,141.49,141.35,141.44,1300.0,137.1073,137.1655,137.0297,137.117,1300.0
2016-10-18 14:30:00,141.51,141.52,141.42,141.42,668.0,137.1849,137.1946,137.0976,137.0976,668.0
2016-10-18 15:00:00,141.34,141.7,141.28,141.55,8683.0,137.0201,137.369,136.9619,137.2236,8683.0
2016-10-18 15:30:00,141.55,141.67,141.2,141.44,9106.0,137.2236,137.34,136.8843,137.117,9106.0
2016-10-19 09:30:00,141.69,141.69,140.53,140.54,1256.0,137.3594,137.3594,136.2348,136.2445,1256.0
2016-10-19 10:00:00,140.98,141.61,140.42,141.07,7296.0,136.6711,137.2818,136.1282,136.7583,7296.0
2016-10-19 10:30:00,141.15,141.54,140.96,141.53,1125.0,136.8359,137.2139,136.6517,137.2042,1125.0
2016-10-19 11:00:00,141.03,141.41,141.03,141.41,200.0,136.7195,137.0879,136.7195,137.0879,200.0
2016-10-19 11:30:00,141.51,141.53,141.15,141.53,11950.0,137.1849,137.2042,136.8359,137.2042,11950.0
2016-10-19 12:00:00,141.51,142.25,141.3,141.79,6967.0,137.1849,137.9022,136.9813,137.4563,6967.0
2016-10-19 12:30:00,141.78,141.78,141.71,141.71,300.0,137.4466,137.4466,137.3787,137.3787,300.0
2016-10-19 13:00:00,141.86,142.1,141.84,142.06,3584.0,137.5242,137.7568,137.5048,137.718,3584.0
2016-10-19 13:30:00,142.19,142.19,141.96,141.96,646.0,137.8441,137.8441,137.6211,137.6211,646.0
2016-10-19 14:00:00,141.97,142.28,141.97,142.28,1700.0,137.6308,137.9313,137.6308,137.9313,1700.0
2016-10-19 14:30:00,142.26,142.26,141.22,141.22,7177.0,137.9119,137.9119,136.9037,136.9037,7177.0
2016-10-19 15:00:00,141.6,141.64,140.9,140.9,1343.0,137.2721,137.3109,136.5935,136.5935,1343.0
2016-10-19 15:30:00,141.02,141.38,140.97,141.38,15380.0,136.7098,137.0588,136.6614,137.0588,15380.0
2016-10-20 09:30:00,141.0,141.59,141.0,141.43,933.0,136.6904,137.2624,136.6904,137.1073,933.0
2016-10-20 10:00:00,141.82,142.01,141.47,141.96,1668.0,137.4854,137.6696,137.1461,137.6211,1668.0
2016-10-20 10:30:00,141.83,142.44,141.74,141.88,3100.0,137.4951,138.0864,137.4078,137.5435,3100.0
2016-10-20 11:00:00,141.95,142.01,141.85,141.96,1000.0,137.6114,137.6696,137.5145,137.6211,1000.0
2016-10-20 11:30:00,141.69,141.83,141.51,141.83,4600.0,137.3594,137.4951,137.1849,137.4951,4600.0
2016-10-20 12:00:00,141.8,142.4,141.59,142.1,16128.0,137.466,138.0477,137.2624,137.7568,16128.0
2016-10-20 12:30:00,142.04,142.84,141.94,142.38,2700.0,137.6987,138.4742,137.6017,138.0283,2700.0
2016-10-20 13:00:00,142.45,142.85,142.45,142.66,1200.0,138.0961,138.4839,138.0961,138.2997,1200.0
2016-10-20 13:30:00,142.61,143.05,142.58,142.74,3000.0,138.2512,138.6778,138.2222,138.3773,3000.0
2016-10-20 14:00:00,142.83,143.46,142.83,143.15,11655.0,138.4645,139.0753,138.4645,138.7747,11655.0
2016-10-20 14:30:00,143.2,143.46,143.03,143.46,8848.0,138.8232,139.0753,138.6584,139.0753,8848.0
2016-10-20 15:00:00,143.61,143.85,143.12,143.12,16025.0,139.2207,139.4533,138.7456,138.7456,16025.0
2016-10-20 15:30:00,143.34,144.05,143.34,143.69,18077.0,138.9589,139.6472,138.9589,139.2982,18077.0
2016-10-21 09:30:00,142.56,143.57,141.8,141.8,2497.0,138.2028,139.1819,137.466,137.466,2497.0
2016-10-21 10:00:00,141.77,142.15,140.93,141.6,2500.0,137.4369,137.8053,136.6226,137.2721,2500.0
2016-10-21 10:30:00,141.6,141.6,141.14,141.23,500.0,137.2721,137.2721,136.8262,136.9134,500.0
2016-10-21 11:00:00,141.29,141.43,141.24,141.24,1307.0,136.9716,137.1073,136.9231,136.9231,1307.0
2016-10-21 11:30:00,141.23,141.23,140.99,141.03,4100.0,136.9134,136.9134,136.6808,136.7195,4100.0
2016-10-21 12:00:00,141.02,141.02,140.2,140.21,1100.0,136.7098,136.7098,135.9149,135.9246,1100.0
2016-10-21 12:30:00,140.37,140.42,140.1,140.42,1400.0,136.0797,136.1282,135.818,136.1282,1400.0
2016-10-21 13:00:00,140.46,140.62,140.39,140.39,1800.0,136.1669,136.3221,136.0991,136.0991,1800.0
2016-10-21 13:30:00,140.34,140.34,140.09,140.19,1965.0,136.0506,136.0506,135.8083,135.9052,1965.0
2016-10-21 14:00:00,140.22,140.24,140.0,140.09,2082.0,135.9343,135.9537,135.721,135.8083,2082.0
2016-10-21 14:30:00,140.18,140.22,140.03,140.19,1574.0,135.8955,135.9343,135.7501,135.9052,1574.0
2016-10-21 15:00:00,140.0,140.02,139.64,139.77,2418.0,135.721,135.7404,135.372,135.498,2418.0
2016-10-21 15:30:00,139.88,139.95,139.37,139.5,18082.0,135.6047,135.6725,135.1103,135.2363,18082.0
2016-10-24 09:30:00,140.69,140.73,140.48,140.73,1195.0,136.3899,136.4287,136.1863,136.4287,1195.0
2016-10-24 10:00:00,141.0,141.2,140.58,141.2,1820.0,136.6904,136.8843,136.2833,136.8843,1820.0
2016-10-24 10:30:00,141.48,141.66,140.81,140.81,2428.0,137.1558,137.3303,136.5063,136.5063,2428.0
2016-10-24 11:00:00,140.99,140.99,140.39,140.39,2000.0,136.6808,136.6808,136.0991,136.0991,2000.0
2016-10-24 11:30:00,140.39,140.39,139.75,139.75,1900.0,136.0991,136.0991,135.4786,135.4786,1900.0
2016-10-24 12:00:00,139.75,139.75,139.75,139.75,0.0,135.4786,135.4786,135.4786,135.4786,0.0
2016-10-24 12:30:00,140.28,140.28,139.63,139.63,2506.0,135.9925,135.9925,135.3623,135.3623,2506.0
2016-10-24 13:00:00,139.58,139.59,139.18,139.18,1542.0,135.3138,135.3235,134.9261,134.9261,1542.0
2016-10-24 13:30:00,139.19,139.67,139.19,139.63,1800.0,134.9358,135.4011,134.9358,135.3623,1800.0
2016-10-24 14:00:00,139.54,139.54,139.25,139.45,507.0,135.2751,135.2751,134.9939,135.1878,507.0
2016-10-24 14:30:00,139.49,139.68,139.49,139.68,1735.0,135.2266,135.4108,135.2266,135.4108,1735.0
2016-10-24 15:00:00,139.7,139.71,139.55,139.65,2431.0,135.4302,135.4399,135.2848,135.3817,2431.0
2016-10-24 15:30:00,139.66,139.84,139.43,139.7,8156.0,135.3914,135.5659,135.1684,135.4302,8156.0
2016-10-25 09:30:00,139.41,139.41,139.4,139.4,374.0,135.149,135.149,135.1393,135.1393,374.0
2016-10-25 10:00:00,139.28,139.32,138.72,138.72,1784.0,135.023,135.0618,134.4801,134.4801,1784.0
2016-10-25 10:30:00,138.63,138.69,137.51,137.89,2900.0,134.3929,134.451,133.3071,133.6755,2900.0
2016-10-25 11:00:00,137.89,137.89,137.34,137.58,3600.0,133.6755,133.6755,133.1423,133.375,3600.0
2016-10-25 11:30:00,137.84,138.09,137.38,137.93,4216.0,133.627,133.8694,133.1811,133.7143,4216.0
2016-10-25 12:00:00,138.07,138.21,137.86,138.21,2000.0,133.85,133.9857,133.6464,133.9857,2000.0
2016-10-25 12:30:00,138.25,138.3,138.06,138.21,2800.0,134.0245,134.073,133.8403,133.9857,2800.0
2016-10-25 13:00:00,138.36,138.95,138.14,138.95,3250.0,134.1311,134.7031,133.9179,134.7031,3250.0
2016-10-25 13:30:00,138.87,138.87,138.67,138.84,400.0,134.6255,134.6255,134.4317,134.5965,400.0
2016-10-25 14:00:00,138.72,138.8,138.55,138.55,3374.0,134.4801,134.5577,134.3153,134.3153,3374.0
2016-10-25 14:30:00,138.55,138.55,138.21,138.44,7156.0,134.3153,134.3153,133.9857,134.2087,7156.0
2016-10-25 15:00:00,138.31,138.59,138.31,138.59,1000.0,134.0827,134.3541,134.0827,134.3541,1000.0
2016-10-25 15:30:00,138.76,139.01,138.5,138.99,11158.0,134.5189,134.7613,134.2669,134.7419,11158.0
2016-10-26 09:30:00,138.37,140.12,137.83,138.49,2707.0,134.1408,135.8373,133.6173,134.2572,2707.0
2016-10-26 10:00:00,138.38,138.46,137.35,138.22,5158.0,134.1505,134.2281,133.152,133.9954,5158.0
2016-10-26 10:30:00,137.76,138.18,137.76,138.15,900.0,133.5495,133.9566,133.5495,133.9276,900.0
2016-10-26 11:00:00,138.18,138.94,138.17,138.17,3600.0,133.9566,134.6934,133.9469,133.9469,3600.0
2016-10-26 11:30:00,138.03,138.55,138.0,138.55,800.0,133.8112,134.3153,133.7821,134.3153,800.0
2016-10-26 12:00:00,138.4,138.4,137.53,137.54,1314.0,134.1699,134.1699,133.3265,133.3362,1314.0
2016-10-26 12:30:00,138.1,138.1,137.36,137.64,7896.0,133.8791,133.8791,133.1617,133.4331,7896.0
2016-10-26 13:00:00,137.59,137.94,137.59,137.72,902.0,133.3847,133.724,133.3847,133.5107,902.0
2016-10-26 13:30:00,138.19,138.27,137.47,137.6,2400.0,133.9663,134.0439,133.2683,133.3944,2400.0
2016-10-26 14:00:00,137.43,137.5,136.55,137.03,2450.0,133.2296,133.2974,132.3765,132.8418,2450.0
2016-10-26 14:30:00,137.27,137.77,136.85,137.2,3208.0,133.0744,133.5592,132.6673,133.0066,3208.0
2016-10-26 15:00:00,137.25,137.34,137.09,137.18,3952.0,133.0551,133.1423,132.9,132.9872,3952.0
2016-10-26 15:30:00,137.19,137.38,136.41,136.65,24987.0,132.9969,133.1811,132.2407,132.4734,24987.0
2016-10-27 09:30:00,135.01,137.63,135.01,137.33,16035.0,130.8835,133.4234,130.8835,133.1326,16035.0
2016-10-27 10:00:00,136.97,139.05,136.97,138.94,21004.0,132.7836,134.8,132.7836,134.6934,21004.0
2016-10-27 10:30:00,138.57,138.93,138.34,138.5,3617.0,134.3347,134.6837,134.1117,134.2669,3617.0
2016-10-27 11:00:00,138.63,139.76,138.44,138.86,18517.0,134.3929,135.4883,134.2087,134.6159,18517.0
2016-10-27 11:30:00,138.62,138.86,138.02,138.53,27001.0,134.3832,134.6159,133.8015,134.2959,27001.0
2016-10-27 12:00:00,138.47,138.48,137.98,138.36,12724.0,134.2378,134.2475,133.7627,134.1311,12724.0
2016-10-27 12:30:00,138.37,138.71,138.3,138.69,16094.0,134.1408,134.4704,134.073,134.451,16094.0
2016-10-27 13:00:00,138.62,139.05,138.4,138.94,5105.0,134.3832,134.8,134.1699,134.6934,5105.0
2016-10-27 13:30:00,138.86,139.39,138.86,138.97,1787.0,134.6159,135.1297,134.6159,134.7225,1787.0
2016-10-27 14:00:00,138.97,139.41,138.64,138.69,2179.0,134.7225,135.149,134.4026,134.451,2179.0
2016-10-27 14:30:00,138.57,138.89,138.2,138.87,5700.0,134.3347,134.6449,133.976,134.6255,5700.0
2016-10-27 15:00:00,138.84,138.98,137.33,137.64,6500.0,134.5965,134.7322,133.1326,133.4331,6500.0
2016-10-27 15:30:00,138.5,138.96,137.9,138.64,16003.0,134.2669,134.7128,133.6852,134.4026,16003.0
2016-10-28 09:30:00,138.59,138.59,137.0,137.43,1304.0,134.3541,134.3541,132.8127,133.2296,1304.0
2016-10-28 10:00:00,138.58,138.58,138.28,138.38,700.0,134.3444,134.3444,134.0536,134.1505,700.0
2016-10-28 10:30:00,138.41,138.83,138.41,138.7,3118.0,134.1796,134.5868,134.1796,134.4607,3118.0
2016-10-28 11:00:00,138.61,138.79,138.36,138.39,5600.0,134.3735,134.548,134.1311,134.1602,5600.0
2016-10-28 11:30:00,138.79,138.83,138.5,138.5,3100.0,134.548,134.5868,134.2669,134.2669,3100.0
2016-10-28 12:00:00,138.51,139.13,138.34,138.74,12502.0,134.2765,134.8776,134.1117,134.4995,12502.0
2016-10-28 12:30:00,138.65,138.85,138.26,138.49,17218.0,134.4123,134.6062,134.0342,134.2572,17218.0
2016-10-28 13:00:00,138.36,138.69,138.15,138.37,3000.0,134.1311,134.451,133.9276,134.1408,3000.0
2016-10-28 13:30:00,138.15,138.24,137.11,137.65,3504.0,133.9276,134.0148,132.9193,133.4428,3504.0
2016-10-28 14:00:00,137.25,137.82,137.25,137.7,3720.0,133.0551,133.6076,133.0551,133.4913,3720.0
2016-10-28 14:30:00,137.49,137.76,137.11,137.34,3302.0,133.2877,133.5495,132.9193,133.1423,3302.0
2016-10-28 15:00:00,137.66,138.03,137.05,138.03,6022.0,133.4525,133.8112,132.8612,133.8112,6022.0
2016-10-28 15:30:00,138.01,138.34,137.77,138.17,19100.0,133.7918,134.1117,133.5592,133.9469,19100.0
2016-10-31 09:30:00,138.28,138.28,136.31,138.08,1891.0,134.0536,134.0536,132.1438,133.8597,1891.0
2016-10-31 10:00:00,137.42,138.37,137.42,138.25,1700.0,133.2199,134.1408,133.2199,134.0245,1700.0
2016-10-31 10:30:00,138.4,139.7,138.25,139.58,3801.0,134.1699,135.4302,134.0245,135.3138,3801.0
2016-10-31 11:00:00,139.7,139.95,139.65,139.65,933.0,135.4302,135.6725,135.3817,135.3817,933.0
2016-10-31 11:30:00,139.88,139.94,139.49,139.49,1742.0,135.6047,135.6628,135.2266,135.2266,1742.0
2016-10-31 12:00:00,139.68,139.76,139.48,139.58,2214.0,135.4108,135.4883,135.2169,135.3138,2214.0
2016-10-31 12:30:00,139.56,139.73,139.06,139.1,2776.0,135.2945,135.4593,134.8097,134.8485,2776.0
2016-10-31 13:00:00,139.1,139.3,138.62,138.72,1800.0,134.8485,135.0424,134.3832,134.4801,1800.0
2016-10-31 13:30:00,138.89,140.57,138.89,140.13,12777.0,134.6449,136.2736,134.6449,135.847,12777.0
2016-10-31 14:00:00,140.15,140.47,140.08,140.08,2310.0,135.8664,136.1766,135.7986,135.7986,2310.0
2016-10-31 14:30:00,140.09,140.23,139.67,140.22,2500.0,135.8083,135.944,135.4011,135.9343,2500.0
2016-10-31 15:00:00,140.22,140.5,140.16,140.5,3892.0,135.9343,136.2057,135.8761,136.2057,3892.0
2016-10-31 15:30:00,140.61,142.02,140.54,141.42,25150.0,136.3124,137.6793,136.2445,137.0976,25150.0
2016-11-01 09:30:00,140.22,141.1,139.69,140.17,2646.0,135.9343,136.7874,135.4205,135.8858,2646.0
2016-11-01 10:00:00,139.65,140.03,138.28,138.47,6557.0,135.3817,135.7501,134.0536,134.2378,6557.0
2016-11-01 10:30:00,138.47,138.68,137.96,138.13,3388.0,134.2378,134.4414,133.7434,133.9082,3388.0
2016-11-01 11:00:00,138.17,138.27,137.96,138.07,5297.0,133.9469,134.0439,133.7434,133.85,5297.0
2016-11-01 11:30:00,138.07,138.32,137.84,138.25,3800.0,133.85,134.0924,133.627,134.0245,3800.0
2016-11-01 12:00:00,137.81,138.5,137.8,138.41,4612.0,133.5979,134.2669,133.5883,134.1796,4612.0
2016-11-01 12:30:00,138.28,138.32,137.95,137.95,2605.0,134.0536,134.0924,133.7337,133.7337,2605.0
2016-11-01 13:00:00,137.99,137.99,136.93,137.19,3500.0,133.7724,133.7724,132.7448,132.9969,3500.0
2016-11-01 13:30:00,137.2,137.33,136.67,137.18,4585.0,133.0066,133.1326,132.4928,132.9872,4585.0
2016-11-01 14:00:00,137.12,137.23,136.73,137.23,4664.0,132.929,133.0357,132.551,133.0357,4664.0
2016-11-01 14:30:00,137.72,137.72,136.67,136.84,4200.0,133.5107,133.5107,132.4928,132.6576,4200.0
2016-11-01 15:00:00,136.84,137.04,136.81,136.97,6251.0,132.6576,132.8515,132.6285,132.7836,6251.0
2016-11-01 15:30:00,136.9,137.39,136.74,136.96,22515.0,132.7158,133.1908,132.5606,132.7739,22515.0
2016-11-02 09:30:00,136.94,138.98,136.0,138.0,21927.0,132.7545,134.7322,131.8433,133.7821,21927.0
2016-11-02 10:00:00,137.6,138.1,137.6,138.05,1360.0,133.3944,133.8791,133.3944,133.8306,1360.0
2016-11-02 10:30:00,138.0,139.07,138.0,138.32,2800.0,133.7821,134.8194,133.7821,134.0924,2800.0
2016-11-02 11:00:00,138.32,138.33,137.4,137.4,1868.0,134.0924,134.1021,133.2005,133.2005,1868.0
2016-11-02 11:30:00,137.46,137.91,137.0,137.0,3918.0,133.2586,133.6949,132.8127,132.8127,3918.0
2016-11-02 12:00:00,136.98,137.62,136.98,137.02,5600.0,132.7933,133.4138,132.7933,132.8321,5600.0
2016-11-02 12:30:00,137.04,137.55,136.93,137.25,7100.0,132.8515,133.3459,132.7448,133.0551,7100.0
2016-11-02 13:00:00,137.34,137.39,136.83,137.15,17398.0,133.1423,133.1908,132.6479,132.9581,17398.0
2016-11-02 13:30:00,137.68,137.94,137.29,137.4,3958.0,133.4719,133.724,133.0938,133.2005,3958.0
2016-11-02 14:00:00,137.7,138.19,137.07,137.9,6664.0,133.4913,133.9663,132.8806,133.6852,6664.0
2016-11-02 14:30:00,137.87,138.36,137.46,137.82,7250.0,133.6561,134.1311,133.2586,133.6076,7250.0
2016-11-02 15:00:00,138.16,138.6,137.85,138.41,7156.0,133.9372,134.3638,133.6367,134.1796,7156.0
2016-11-02 15:30:00,138.56,138.64,137.77,137.77,12273.0,134.325,134.4026,133.5592,133.5592,12273.0
2016-11-03 09:30:00,137.76,140.95,136.25,137.97,3119.0,133.5495,136.642,132.0856,133.7531,3119.0
2016-11-03 10:00:00,137.92,138.13,137.4,137.97,1806.0,133.7046,133.9082,133.2005,133.7531,1806.0
2016-11-03 10:30:00,137.77,137.78,137.21,137.38,8529.0,133.5592,133.5689,133.0163,133.1811,8529.0
2016-11-03 11:00:00,137.35,137.35,136.84,136.85,9236.0,133.152,133.152,132.6576,132.6673,9236.0
2016-11-03 11:30:00,136.94,137.2,136.91,137.15,9896.0,132.7545,133.0066,132.7255,132.9581,9896.0
2016-11-03 12:00:00,137.19,137.34,136.82,137.21,1700.0,132.9969,133.1423,132.6382,133.0163,1700.0
2016-11-03 12:30:00,137.04,137.17,137.0,137.02,400.0,132.8515,132.9775,132.8127,132.8321,400.0
2016-11-03 13:00:00,137.01,137.17,136.8,137.06,4100.0,132.8224,132.9775,132.6188,132.8709,4100.0
2016-11-03 13:30:00,137.08,137.39,136.8,137.37,6450.0,132.8903,133.1908,132.6188,133.1714,6450.0
2016-11-03 14:00:00,137.67,138.15,136.8,136.88,17332.0,133.4622,133.9276,132.6188,132.6964,17332.0
2016-11-03 14:30:00,136.88,136.9,135.17,136.76,73454.0,132.6964,132.7158,131.0386,132.58,73454.0
2016-11-03 15:00:00,136.65,137.15,136.5,136.94,26038.0,132.4734,132.9581,132.328,132.7545,26038.0
2016-11-03 15:30:00,136.92,137.19,136.76,136.82,52813.0,132.7351,132.9969,132.58,132.6382,52813.0
2016-11-04 09:30:00,137.44,138.77,135.04,135.11,19999.0,133.2393,134.5286,130.9126,130.9805,19999.0
2016-11-04 10:00:00,134.96,135.35,134.58,134.84,4066.0,130.8351,131.2131,130.4667,130.7187,4066.0
2016-11-04 10:30:00,134.86,135.08,134.73,135.05,2878.0,130.7381,130.9514,130.6121,130.9223,2878.0
2016-11-04 11:00:00,134.94,135.3,134.78,135.17,4141.0,130.8157,131.1647,130.6606,131.0386,4141.0
2016-11-04 11:30:00,135.1,135.37,134.64,134.67,19476.0,130.9708,131.2325,130.5248,130.5539,19476.0
2016-11-04 12:00:00,134.73,134.73,134.3,134.57,5298.0,130.6121,130.6121,130.1952,130.457,5298.0
2016-11-04 12:30:00,134.62,135.63,134.62,135.57,3500.0,130.5054,131.4846,130.5054,131.4264,3500.0
2016-11-04 13:00:00,135.56,136.37,135.45,135.47,5271.0,131.4167,132.202,131.3101,131.3295,5271.0
2016-11-04 13:30:00,135.48,135.51,135.15,135.15,2200.0,131.3392,131.3682,131.0192,131.0192,2200.0
2016-11-04 14:00:00,135.22,135.28,134.24,134.24,6972.0,131.0871,131.1453,130.1371,130.1371,6972.0
2016-11-04 14:30:00,134.43,134.51,133.65,133.65,8565.0,130.3213,130.3988,129.5651,129.5651,8565.0
2016-11-04 15:00:00,133.79,133.86,133.48,133.61,4068.0,129.7008,129.7687,129.4003,129.5263,4068.0
2016-11-04 15:30:00,133.66,133.67,132.92,133.35,18316.0,129.5748,129.5845,128.8574,129.2743,18316.0
2016-11-07 09:30:00,140.01,140.02,134.52,137.76,7045.0,135.7307,135.7404,130.4085,133.5495,7045.0
2016-11-07 10:00:00,136.94,137.58,136.73,137.02,12681.0,132.7545,133.375,132.551,132.8321,12681.0
2016-11-07 10:30:00,137.2,137.81,137.02,137.66,4900.0,133.0066,133.5979,132.8321,133.4525,4900.0
2016-11-07 11:00:00,137.9,137.9,137.5,137.54,2609.0,133.6852,133.6852,133.2974,133.3362,2609.0
2016-11-07 11:30:00,137.54,138.23,137.22,137.86,6400.0,133.3362,134.0051,133.026,133.6464,6400.0
2016-11-07 12:00:00,137.93,137.98,137.17,137.42,12104.0,133.7143,133.7627,132.9775,133.2199,12104.0
2016-11-07 12:30:00,137.51,137.51,136.82,137.06,3000.0,133.3071,133.3071,132.6382,132.8709,3000.0
2016-11-07 13:00:00,137.07,137.31,136.81,136.81,3400.0,132.8806,133.1132,132.6285,132.6285,3400.0
2016-11-07 13:30:00,136.97,137.34,136.97,137.28,2450.0,132.7836,133.1423,132.7836,133.0841,2450.0
2016-11-07 14:00:00,136.89,137.32,136.89,136.96,845.0,132.7061,133.1229,132.7061,132.7739,845.0
2016-11-07 14:30:00,137.0,137.05,136.98,137.05,400.0,132.8127,132.8612,132.7933,132.8612,400.0
2016-11-07 15:00:00,136.89,137.2,136.68,137.05,6265.0,132.7061,133.0066,132.5025,132.8612,6265.0
2016-11-07 15:30:00,137.0,138.15,136.98,137.54,15316.0,132.8127,133.9276,132.7933,133.3362,15316.0
2016-11-08 09:30:00,136.66,139.11,136.2,136.5,13242.0,132.4831,134.8582,132.0372,132.328,13242.0
2016-11-08 10:00:00,136.82,137.41,136.45,137.2,2700.0,132.6382,133.2102,132.2795,133.0066,2700.0
2016-11-08 10:30:00,137.21,137.21,136.68,137.21,1195.0,133.0163,133.0163,132.5025,133.0163,1195.0
2016-11-08 11:00:00,137.07,137.53,137.07,137.52,1480.0,132.8806,133.3265,132.8806,133.3168,1480.0
2016-11-08 11:30:00,137.72,137.72,137.05,137.16,10024.0,133.5107,133.5107,132.8612,132.9678,10024.0
2016-11-08 12:00:00,137.21,138.61,137.06,138.42,31696.0,133.0163,134.3735,132.8709,134.1893,31696.0
2016-11-08 12:30:00,138.46,139.1,138.45,139.1,4820.0,134.2281,134.8485,134.2184,134.8485,4820.0
2016-11-08 13:00:00,139.0,139.03,138.4,139.03,1200.0,134.7516,134.7807,134.1699,134.7807,1200.0
2016-11-08 13:30:00,138.8,139.16,138.65,139.03,2000.0,134.5577,134.9067,134.4123,134.7807,2000.0
2016-11-08 14:00:00,138.7,138.72,137.59,137.64,7995.0,134.4607,134.4801,133.3847,133.4331,7995.0
2016-11-08 14:30:00,137.75,137.79,137.17,137.48,8300.0,133.5398,133.5786,132.9775,133.278,8300.0
2016-11-08 15:00:00,137.4,137.84,137.35,137.84,3300.0,133.2005,133.627,133.152,133.627,3300.0
2016-11-08 15:30:00,137.89,137.94,137.17,137.23,5295.0,133.6755,133.724,132.9775,133.0357,5295.0
2016-11-09 09:30:00,136.91,136.91,134.85,135.53,3897.0,132.9741,132.9741,130.9734,131.6338,3897.0
2016-11-09 10:00:00,135.45,135.45,134.87,135.24,1445.0,131.5561,131.5561,130.9928,131.3522,1445.0
2016-11-09 10:30:00,135.17,135.39,134.97,134.99,2800.0,131.2842,131.4978,131.0899,131.1093,2800.0
2016-11-09 11:00:00,135.45,136.73,135.23,136.58,4154.0,131.5561,132.7993,131.3424,132.6536,4154.0
2016-11-09 11:30:00,136.98,137.94,136.98,137.47,2300.0,133.0421,133.9745,133.0421,133.518,2300.0
2016-11-09 12:00:00,137.62,137.66,136.47,137.04,1400.0,133.6637,133.7026,132.5468,133.1004,1400.0
2016-11-09 12:30:00,136.83,138.0,136.82,137.72,2629.0,132.8964,134.0328,132.8867,133.7609,2629.0
2016-11-09 13:00:00,138.03,138.03,137.38,137.47,2300.0,134.0619,134.0619,133.4306,133.518,2300.0
2016-11-09 13:30:00,137.49,138.31,137.38,137.38,3430.0,133.5375,134.3339,133.4306,133.4306,3430.0
2016-11-09 14:00:00,137.6,138.72,137.6,138.72,3348.0,133.6443,134.7321,133.6443,134.7321,3348.0
2016-11-09 14:30:00,138.72,139.35,138.72,139.35,3604.0,134.7321,135.344,134.7321,135.344,3604.0
2016-11-09 15:00:00,139.23,139.7,138.86,139.19,6654.0,135.2275,135.6839,134.8681,135.1886,6654.0
2016-11-09 15:30:00,139.14,139.2,138.37,138.84,17018.0,135.14,135.1983,134.3922,134.8487,17018.0
2016-11-10 09:30:00,139.79,140.48,139.0,140.13,3522.0,135.7714,136.4415,135.0041,136.1016,3522.0
2016-11-10 10:00:00,140.23,140.29,138.65,139.33,6497.0,136.1987,136.257,134.6641,135.3246,6497.0
2016-11-10 10:30:00,139.21,139.9,138.98,139.61,5500.0,135.208,135.8782,134.9846,135.5965,5500.0
2016-11-10 11:00:00,139.65,142.03,139.58,141.77,5400.0,135.6354,137.947,135.5674,137.6944,5400.0
2016-11-10 11:30:00,141.78,142.01,141.26,141.58,10676.0,137.7041,137.9275,137.1991,137.5099,10676.0
2016-11-10 12:00:00,141.59,142.07,141.42,142.07,6560.0,137.5196,137.9858,137.3545,137.9858,6560.0
2016-11-10 12:30:00,141.61,142.84,141.4,142.84,3482.0,137.539,138.7337,137.3351,138.7337,3482.0
2016-11-10 13:00:00,142.69,142.99,142.4,142.49,3900.0,138.588,138.8794,138.3063,138.3937,3900.0
2016-11-10 13:30:00,142.19,143.11,142.19,143.08,3706.0,138.1024,138.9959,138.1024,138.9668,3706.0
2016-11-10 14:00:00,143.01,143.21,142.5,143.11,6872.0,138.8988,139.093,138.4034,138.9959,6872.0
2016-11-10 14:30:00,143.07,143.7,142.68,143.61,5200.0,138.9571,139.5689,138.5783,139.4815,5200.0
2016-11-10 15:00:00,143.53,144.05,143.35,143.86,11963.0,139.4038,139.9089,139.229,139.7243,11963.0
2016-11-10 15:30:00,143.9,144.17,143.69,143.99,21710.0,139.7632,140.0254,139.5592,139.8506,21710.0
2016-11-11 09:30:00,144.54,144.98,143.96,144.51,5578.0,140.3848,140.8122,139.8215,140.3557,5578.0
2016-11-11 10:00:00,144.92,145.0,144.42,144.44,4400.0,140.7539,140.8316,140.2682,140.2877,4400.0
2016-11-11 10:30:00,144.24,144.74,144.0,144.42,2841.0,140.0934,140.5791,139.8603,140.2682,2841.0
2016-11-11 11:00:00,144.41,144.71,143.87,144.24,3100.0,140.2585,140.5499,139.7341,140.0934,3100.0
2016-11-11 11:30:00,144.4,146.21,143.93,146.21,11101.0,140.2488,142.0068,139.7923,142.0068,11101.0
2016-11-11 12:00:00,146.24,147.05,146.24,146.85,3000.0,142.0359,142.8226,142.0359,142.6284,3000.0
2016-11-11 12:30:00,146.55,146.79,145.87,146.38,4600.0,142.337,142.5701,141.6766,142.1719,4600.0
2016-11-11 13:00:00,146.55,147.66,146.52,147.43,4392.0,142.337,143.4151,142.3079,143.1917,4392.0
2016-11-11 13:30:00,147.58,147.93,146.59,146.64,5437.0,143.3374,143.6773,142.3759,142.4244,5437.0
2016-11-11 14:00:00,146.84,146.98,145.95,146.4,4265.0,142.6187,142.7547,141.7543,142.1913,4265.0
2016-11-11 14:30:00,146.46,146.96,146.05,146.39,5701.0,142.2496,142.7352,141.8514,142.1816,5701.0
2016-11-11 15:00:00,145.98,146.96,145.92,146.79,7661.0,141.7834,142.7352,141.7251,142.5701,7661.0
2016-11-11 15:30:00,146.72,147.66,146.67,147.11,21748.0,142.5021,143.4151,142.4536,142.8809,21748.0
2016-11-14 09:30:00,148.2,149.95,148.2,149.94,7290.0,143.9396,145.6393,143.9396,145.6296,7290.0
2016-11-14 10:00:00,149.84,150.38,148.87,150.17,4467.0,145.5324,146.0569,144.5903,145.8529,4467.0
2016-11-14 10:30:00,149.67,149.86,149.0,149.59,2300.0,145.3673,145.5519,144.7166,145.2896,2300.0
2016-11-14 11:00:00,149.15,150.71,149.03,149.95,8050.0,144.8623,146.3774,144.7457,145.6393,8050.0
2016-11-14 11:30:00,149.68,149.68,148.8,149.42,23873.0,145.377,145.377,144.5223,145.1245,23873.0
2016-11-14 12:00:00,149.35,149.52,148.67,148.88,4816.0,145.0565,145.2216,144.3961,144.6,4816.0
2016-11-14 12:30:00,148.69,148.82,148.52,148.64,4565.0,144.4155,144.5418,144.2504,144.3669,4565.0
2016-11-14 13:00:00,148.61,149.1,148.61,148.97,1700.0,144.3378,144.8137,144.3378,144.6874,1700.0
2016-11-14 13:30:00,148.98,149.16,148.64,148.64,2200.0,144.6972,144.872,144.3669,144.3669,2200.0
2016-11-14 14:00:00,148.52,148.82,148.41,148.41,1405.0,144.2504,144.5418,144.1435,144.1435,1405.0
2016-11-14 14:30:00,148.56,148.65,148.22,148.53,3256.0,144.2892,144.3766,143.959,144.2601,3256.0
2016-11-14 15:00:00,148.67,148.95,148.3,148.57,8492.0,144.3961,144.668,144.0367,144.2989,8492.0
2016-11-14 15:30:00,148.44,148.76,148.07,148.14,12921.0,144.1727,144.4835,143.8133,143.8813,12921.0
2016-11-15 09:30:00,148.57,149.93,146.35,147.86,1534.0,144.2989,145.6198,142.1428,143.6094,1534.0
2016-11-15 10:00:00,147.36,148.38,147.35,148.03,1398.0,143.1237,144.1144,143.114,143.7745,1398.0
2016-11-15 10:30:00,148.48,149.2,147.95,148.11,22390.0,144.2115,144.9108,143.6968,143.8522,22390.0
2016-11-15 11:00:00,148.15,148.76,148.15,148.34,4700.0,143.891,144.4835,143.891,144.0756,4700.0
2016-11-15 11:30:00,148.63,148.63,148.29,148.34,1100.0,144.3572,144.3572,144.027,144.0756,1100.0
2016-11-15 12:00:00,148.51,149.04,148.23,149.04,2900.0,144.2407,144.7554,143.9687,144.7554,2900.0
2016-11-15 12:30:00,148.77,148.97,148.58,148.58,2035.0,144.4932,144.6874,144.3087,144.3087,2035.0
2016-11-15 13:00:00,148.82,148.82,148.26,148.39,900.0,144.5418,144.5418,143.9979,144.1241,900.0
2016-11-15 13:30:00,148.28,148.68,147.44,148.12,4034.0,144.0173,144.4058,143.2014,143.8619,4034.0
2016-11-15 14:00:00,148.49,148.49,147.9,148.08,1600.0,144.2212,144.2212,143.6482,143.823,1600.0
2016-11-15 14:30:00,148.77,148.77,148.12,148.64,2101.0,144.4932,144.4932,143.8619,144.3669,2101.0
2016-11-15 15:00:00,148.67,148.68,148.31,148.36,6138.0,144.3961,144.4058,144.0464,144.095,6138.0
2016-11-15 15:30:00,148.34,148.35,147.62,147.71,18962.0,144.0756,144.0853,143.3763,143.4637,18962.0
2016-11-16 09:30:00,147.7,149.94,145.66,145.68,3489.0,143.454,145.6296,141.4726,141.492,3489.0
2016-11-16 10:00:00,145.68,146.7,145.1,146.25,4518.0,141.492,142.4827,140.9287,142.0456,4518.0
2016-11-16 10:30:00,146.48,146.8,146.25,146.25,3881.0,142.269,142.5798,142.0456,142.0456,3881.0
2016-11-16 11:00:00,145.83,146.24,145.36,145.82,6660.0,141.6377,142.0359,141.1812,141.628,6660.0
2016-11-16 11:30:00,145.97,146.0,145.33,145.39,4330.0,141.7737,141.8028,141.1521,141.2104,4330.0
2016-11-16 12:00:00,145.16,145.54,145.1,145.54,2100.0,140.987,141.3561,140.9287,141.3561,2100.0
2016-11-16 12:30:00,145.65,146.29,145.65,146.03,1168.0,141.4629,142.0845,141.4629,141.832,1168.0
2016-11-16 13:00:00,146.0,146.11,145.63,146.08,3000.0,141.8028,141.9097,141.4435,141.8805,3000.0
2016-11-16 13:30:00,146.19,146.54,145.87,146.28,15296.0,141.9874,142.3273,141.6766,142.0748,15296.0
2016-11-16 14:00:00,146.44,146.44,145.67,145.8,3217.0,142.2302,142.2302,141.4823,141.6086,3217.0
2016-11-16 14:30:00,145.8,146.07,145.69,145.99,5919.0,141.6086,141.8708,141.5017,141.7931,5919.0
2016-11-16 15:00:00,145.81,146.37,145.72,145.75,6451.0,141.6183,142.1622,141.5309,141.56,6451.0
2016-11-16 15:30:00,145.93,146.01,145.52,145.69,23188.0,141.7348,141.8125,141.3366,141.5017,23188.0
2016-11-17 09:30:00,145.38,147.96,145.09,146.82,4016.0,141.2007,143.7065,140.919,142.5993,4016.0
2016-11-17 10:00:00,147.09,147.34,147.0,147.12,1000.0,142.8615,143.1043,142.7741,142.8906,1000.0
2016-11-17 10:30:00,147.11,147.72,146.96,147.45,4100.0,142.8809,143.4734,142.7352,143.2111,4100.0
2016-11-17 11:00:00,147.43,147.72,147.32,147.36,7900.0,143.1917,143.4734,143.0849,143.1237,7900.0
2016-11-17 11:30:00,147.43,147.55,147.14,147.41,2633.0,143.1917,143.3083,142.9101,143.1723,2633.0
2016-11-17 12:00:00,147.3,147.45,146.95,147.08,4267.0,143.0655,143.2111,142.7255,142.8518,4267.0
2016-11-17 12:30:00,147.12,147.63,146.96,147.3,3532.0,142.8906,143.386,142.7352,143.0655,3532.0
2016-11-17 13:00:00,147.12,147.57,147.02,147.57,5200.0,142.8906,143.3277,142.7935,143.3277,5200.0
2016-11-17 13:30:00,147.6,147.7,147.48,147.57,1800.0,143.3568,143.454,143.2403,143.3277,1800.0
2016-11-17 14:00:00,147.42,147.7,147.17,147.7,4400.0,143.182,143.454,142.9392,143.454,4400.0
2016-11-17 14:30:00,147.55,147.7,147.43,147.56,5200.0,143.3083,143.454,143.1917,143.318,5200.0
2016-11-17 15:00:00,147.65,148.33,147.64,148.11,4534.0,143.4054,144.0658,143.3957,143.8522,4534.0
2016-11-17 15:30:00,148.11,148.63,147.44,147.7,23141.0,143.8522,144.3572,143.2014,143.454,23141.0
2016-11-18 09:30:00,147.23,147.54,146.23,147.46,3580.0,142.9975,143.2986,142.0262,143.2209,3580.0
2016-11-18 10:00:00,147.34,147.76,147.3,147.76,5400.0,143.1043,143.5122,143.0655,143.5122,5400.0
2016-11-18 10:30:00,147.77,148.02,147.29,147.3,2800.0,143.5219,143.7648,143.0557,143.0655,2800.0
2016-11-18 11:00:00,147.91,147.91,147.33,147.8,1498.0,143.6579,143.6579,143.0946,143.5511,1498.0
2016-11-18 11:30:00,147.8,147.88,147.51,147.7,3343.0,143.5511,143.6288,143.2694,143.454,3343.0
2016-11-18 12:00:00,147.7,147.79,146.99,147.22,4247.0,143.454,143.5414,142.7644,142.9878,4247.0
2016-11-18 12:30:00,147.25,147.67,147.15,147.67,3709.0,143.0169,143.4248,142.9198,143.4248,3709.0
2016-11-18 13:00:00,147.75,147.92,147.54,147.81,7640.0,143.5025,143.6676,143.2986,143.5608,7640.0
2016-11-18 13:30:00,147.86,148.19,147.38,147.38,5292.0,143.6094,143.9299,143.1432,143.1432,5292.0
2016-11-18 14:00:00,147.61,147.83,147.42,147.42,5900.0,143.3665,143.5802,143.182,143.182,5900.0
2016-11-18 14:30:00,147.3,147.73,147.3,147.73,2900.0,143.0655,143.4831,143.0655,143.4831,2900.0
2016-11-18 15:00:00,147.7,147.86,147.5,147.7,5739.0,143.454,143.6094,143.2597,143.454,5739.0
2016-11-18 15:30:00,147.71,147.77,147.38,147.42,9807.0,143.4637,143.5219,143.1432,143.182,9807.0
2016-11-21 09:30:00,147.15,147.9,145.63,147.9,1331.0,142.9198,143.6482,141.4435,143.6482,1331.0
2016-11-21 10:00:00,147.54,147.54,146.02,146.03,1224.0,143.2986,143.2986,141.8223,141.832,1224.0
2016-11-21 10:30:00,146.71,147.06,146.45,147.02,900.0,142.4924,142.8324,142.2399,142.7935,900.0
2016-11-21 11:00:00,147.18,147.46,146.72,147.12,800.0,142.9489,143.2209,142.5021,142.8906,800.0
2016-11-21 11:30:00,147.45,147.52,147.45,147.52,800.0,143.2111,143.2791,143.2111,143.2791,800.0
2016-11-21 12:00:00,147.52,147.53,147.1,147.32,3800.0,143.2791,143.2888,142.8712,143.0849,3800.0
2016-11-21 12:30:00,147.3,147.47,146.67,146.84,2500.0,143.0655,143.2306,142.4536,142.6187,2500.0
2016-11-21 13:00:00,147.01,147.25,146.6,146.6,1750.0,142.7838,143.0169,142.3856,142.3856,1750.0
2016-11-21 13:30:00,146.68,147.2,146.68,147.2,2500.0,142.4633,142.9683,142.4633,142.9683,2500.0
2016-11-21 14:00:00,147.24,147.3,147.02,147.3,2400.0,143.0072,143.0655,142.7935,143.0655,2400.0
2016-11-21 14:30:00,147.23,147.42,147.01,147.06,4250.0,142.9975,143.182,142.7838,142.8324,4250.0
2016-11-21 15:00:00,147.1,147.34,147.04,147.16,4900.0,142.8712,143.1043,142.8129,142.9295,4900.0
2016-11-21 15:30:00,147.17,147.67,147.17,147.49,12278.0,142.9392,143.4248,142.9392,143.25,12278.0
2016-11-22 09:30:00,147.19,149.97,147.19,147.29,1592.0,142.9586,145.6587,142.9586,143.0557,1592.0
2016-11-22 10:00:00,147.47,147.83,147.23,147.7,1700.0,143.2306,143.5802,142.9975,143.454,1700.0
2016-11-22 10:30:00,147.65,147.86,147.16,147.16,5543.0,143.4054,143.6094,142.9295,142.9295,5543.0
2016-11-22 11:00:00,147.19,147.46,147.15,147.15,5002.0,142.9586,143.2209,142.9198,142.9198,5002.0
2016-11-22 11:30:00,147.15,147.34,146.86,146.97,2660.0,142.9198,143.1043,142.6381,142.7449,2660.0
2016-11-22 12:00:00,146.93,147.4,146.92,147.4,1400.0,142.7061,143.1626,142.6964,143.1626,1400.0
2016-11-22 12:30:00,147.07,147.35,147.04,147.04,800.0,142.8421,143.114,142.8129,142.8129,800.0
2016-11-22 13:00:00,146.96,147.48,146.96,147.14,1110.0,142.7352,143.2403,142.7352,142.9101,1110.0
2016-11-22 13:30:00,147.4,147.53,147.25,147.53,800.0,143.1626,143.2888,143.0169,143.2888,800.0
2016-11-22 14:00:00,147.51,147.74,147.33,147.72,2169.0,143.2694,143.4928,143.0946,143.4734,2169.0
2016-11-22 14:30:00,147.51,147.71,147.25,147.46,4131.0,143.2694,143.4637,143.0169,143.2209,4131.0
2016-11-22 15:00:00,147.47,147.63,147.3,147.61,3983.0,143.2306,143.386,143.0655,143.3665,3983.0
2016-11-22 15:30:00,147.61,147.88,147.28,147.54,29199.0,143.3665,143.6288,143.046,143.2986,29199.0
2016-11-23 09:30:00,147.5,147.5,145.34,146.48,2948.0,143.2597,143.2597,141.1618,142.269,2948.0
2016-11-23 10:00:00,146.96,147.26,146.58,147.21,3063.0,142.7352,143.0266,142.3662,142.978,3063.0
2016-11-23 10:30:00,147.5,147.5,147.06,147.19,1700.0,143.2597,143.2597,142.8324,142.9586,1700.0
2016-11-23 11:00:00,147.21,147.21,146.98,147.18,1000.0,142.978,142.978,142.7547,142.9489,1000.0
2016-11-23 11:30:00,147.0,147.26,146.96,147.23,1188.0,142.7741,143.0266,142.7352,142.9975,1188.0
2016-11-23 12:00:00,147.02,147.39,147.02,147.39,200.0,142.7935,143.1529,142.7935,143.1529,200.0
2016-11-23 12:30:00,147.17,148.12,147.17,147.88,7349.0,142.9392,143.8619,142.9392,143.6288,7349.0
2016-11-23 13:00:00,148.12,148.99,148.12,148.91,5052.0,143.8619,144.7069,143.8619,144.6292,5052.0
2016-11-23 13:30:00,148.65,148.75,147.31,147.52,12160.0,144.3766,144.4738,143.0752,143.2791,12160.0
2016-11-23 14:00:00,147.52,147.62,147.39,147.55,700.0,143.2791,143.3763,143.1529,143.3083,700.0
2016-11-23 14:30:00,147.63,147.69,147.5,147.68,3660.0,143.386,143.4442,143.2597,143.4345,3660.0
2016-11-23 15:00:00,147.66,147.78,147.53,147.53,2833.0,143.4151,143.5317,143.2888,143.2888,2833.0
2016-11-23 15:30:00,147.58,147.88,147.41,147.49,17263.0,143.3374,143.6288,143.1723,143.25,17263.0
2016-11-25 09:30:00,147.27,147.7,146.87,146.87,4524.0,143.0363,143.454,142.6478,142.6478,4524.0
2016-11-25 10:00:00,146.97,147.7,146.97,147.58,5595.0,142.7449,143.454,142.7449,143.3374,5595.0
2016-11-25 10:30:00,147.55,147.7,147.38,147.7,1800.0,143.3083,143.454,143.1432,143.454,1800.0
2016-11-25 11:00:00,147.62,147.7,147.28,147.6,2400.0,143.3763,143.454,143.046,143.3568,2400.0
2016-11-25 11:30:00,147.7,147.85,147.55,147.55,4336.0,143.454,143.5996,143.3083,143.3083,4336.0
2016-11-25 12:00:00,147.55,147.7,147.55,147.55,2485.0,143.3083,143.454,143.3083,143.3083,2485.0
2016-11-25 12:30:00,147.68,147.7,147.54,147.67,5788.0,143.4345,143.454,143.2986,143.4248,5788.0
2016-11-28 09:30:00,148.26,148.26,148.2,148.2,1456.0,143.9979,143.9979,143.9396,143.9396,1456.0
2016-11-28 10:00:00,148.21,148.58,147.58,148.06,19981.0,143.9493,144.3087,143.3374,143.8036,19981.0
2016-11-28 10:30:00,148.9,148.97,148.17,148.58,1733.0,144.6195,144.6874,143.9104,144.3087,1733.0
2016-11-28 11:00:00,148.53,148.93,148.3,148.67,5159.0,144.2601,144.6486,144.0367,144.3961,5159.0
2016-11-28 11:30:00,148.69,149.07,148.41,149.06,7800.0,144.4155,144.7846,144.1435,144.7749,7800.0
2016-11-28 12:00:00,149.12,149.44,149.11,149.43,3200.0,144.8331,145.1439,144.8234,145.1342,3200.0
2016-11-28 12:30:00,149.5,149.5,149.12,149.38,3095.0,145.2022,145.2022,144.8331,145.0857,3095.0
2016-11-28 13:00:00,149.28,149.61,148.67,149.01,14745.0,144.9885,145.309,144.3961,144.7263,14745.0
2016-11-28 13:30:00,148.53,149.23,148.52,148.83,25142.0,144.2601,144.94,144.2504,144.5515,25142.0
2016-11-28 14:00:00,148.82,148.93,148.59,148.69,10047.0,144.5418,144.6486,144.3184,144.4155,10047.0
2016-11-28 14:30:00,148.71,148.99,148.7,148.75,4419.0,144.4349,144.7069,144.4252,144.4738,4419.0
2016-11-28 15:00:00,148.82,148.94,148.59,148.68,24807.0,144.5418,144.6583,144.3184,144.4058,24807.0
2016-11-28 15:30:00,148.71,148.8,148.44,148.62,42265.0,144.4349,144.5223,144.1727,144.3475,42265.0
2016-11-29 09:30:00,148.49,149.75,148.25,149.41,2671.0,144.2212,145.445,143.9881,145.1148,2671.0
2016-11-29 10:00:00,149.37,149.71,148.78,149.25,6960.0,145.0759,145.4062,144.5029,144.9594,6960.0
2016-11-29 10:30:00,149.28,149.98,149.28,149.97,8136.0,144.9885,145.6684,144.9885,145.6587,8136.0
2016-11-29 11:00:00,149.98,149.98,149.03,149.36,2300.0,145.6684,145.6684,144.7457,145.0662,2300.0
2016-11-29 11:30:00,149.5,149.75,149.24,149.75,3182.0,145.2022,145.445,144.9497,145.445,3182.0
2016-11-29 12:00:00,149.49,149.61,149.46,149.58,1599.0,145.1925,145.309,145.1634,145.2799,1599.0
2016-11-29 12:30:00,149.58,149.58,149.39,149.4,1031.0,145.2799,145.2799,145.0954,145.1051,1031.0
2016-11-29 13:00:00,149.55,149.64,149.39,149.64,2600.0,145.2508,145.3382,145.0954,145.3382,2600.0
2016-11-29 13:30:00,149.64,149.68,149.16,149.52,6055.0,145.3382,145.377,144.872,145.2216,6055.0
2016-11-29 14:00:00,149.52,149.79,149.3,149.64,2406.0,145.2216,145.4839,145.008,145.3382,2406.0
2016-11-29 14:30:00,149.63,149.71,149.23,149.23,5900.0,145.3285,145.4062,144.94,144.94,5900.0
2016-11-29 15:00:00,149.31,149.82,149.27,149.78,13579.0,145.0177,145.513,144.9788,145.4742,13579.0
2016-11-29 15:30:00,149.8,150.1,149.52,150.04,26768.0,145.4936,145.785,145.2216,145.7267,26768.0
2016-11-30 09:30:00,149.98,149.98,149.59,149.59,578.0,145.6684,145.6684,145.2896,145.2896,578.0
2016-11-30 10:00:00,149.59,149.96,148.63,148.93,5485.0,145.2896,145.649,144.3572,144.6486,5485.0
2016-11-30 10:30:00,149.31,149.45,149.21,149.4,1200.0,145.0177,145.1536,144.9205,145.1051,1200.0
2016-11-30 11:00:00,149.26,149.37,148.57,149.13,1400.0,144.9691,145.0759,144.2989,144.8428,1400.0
2016-11-30 11:30:00,149.12,149.13,148.65,148.81,2700.0,144.8331,144.8428,144.3766,144.532,2700.0
2016-11-30 12:00:00,148.91,149.16,148.68,148.88,4020.0,144.6292,144.872,144.4058,144.6,4020.0
2016-11-30 12:30:00,148.95,149.13,148.63,148.9,8405.0,144.668,144.8428,144.3572,144.6195,8405.0
2016-11-30 13:00:00,149.0,149.28,148.93,149.28,649.0,144.7166,144.9885,144.6486,144.9885,649.0
2016-11-30 13:30:00,149.1,149.14,149.0,149.11,1600.0,144.8137,144.8526,144.7166,144.8234,1600.0
2016-11-30 14:00:00,149.13,149.58,148.51,148.85,4609.0,144.8428,145.2799,144.2407,144.5709,4609.0
2016-11-30 14:30:00,148.71,148.98,148.3,148.49,4762.0,144.4349,144.6972,144.0367,144.2212,4762.0
2016-11-30 15:00:00,148.96,148.96,148.3,148.86,2617.0,144.6777,144.6777,144.0367,144.5806,2617.0
2016-11-30 15:30:00,148.85,149.07,148.64,148.97,23690.0,144.5709,144.7846,144.3669,144.6874,23690.0
2016-12-01 09:30:00,148.48,149.98,148.48,149.93,3181.0,144.2115,145.6684,144.2115,145.6198,3181.0
2016-12-01 10:00:00,149.94,149.94,149.02,149.02,1300.0,145.6296,145.6296,144.736,144.736,1300.0
2016-12-01 10:30:00,148.59,148.7,148.18,148.67,4883.0,144.3184,144.4252,143.9202,144.3961,4883.0
2016-12-01 11:00:00,148.61,149.43,148.61,148.98,2400.0,144.3378,145.1342,144.3378,144.6972,2400.0
2016-12-01 11:30:00,148.89,149.63,148.73,149.26,5200.0,144.6097,145.3285,144.4543,144.9691,5200.0
2016-12-01 12:00:00,149.45,149.45,149.19,149.3,2500.0,145.1536,145.1536,144.9011,145.008,2500.0
2016-12-01 12:30:00,149.0,149.66,149.0,149.23,4250.0,144.7166,145.3576,144.7166,144.94,4250.0
2016-12-01 13:00:00,148.86,149.03,148.7,148.73,975.0,144.5806,144.7457,144.4252,144.4543,975.0
2016-12-01 13:30:00,148.86,149.02,148.39,148.48,2045.0,144.5806,144.736,144.1241,144.2115,2045.0
2016-12-01 14:00:00,148.37,149.07,148.3,148.71,1800.0,144.1047,144.7846,144.0367,144.4349,1800.0
2016-12-01 14:30:00,148.65,149.52,148.65,149.52,9674.0,144.3766,145.2216,144.3766,145.2216,9674.0
2016-12-01 15:00:00,149.34,149.8,149.0,149.8,4060.0,145.0468,145.4936,144.7166,145.4936,4060.0
2016-12-01 15:30:00,149.55,149.63,148.71,149.61,20052.0,145.2508,145.3285,144.4349,145.309,20052.0
2016-12-02 09:30:00,149.96,149.96,148.95,148.96,914.0,145.649,145.649,144.668,144.6777,914.0
2016-12-02 10:00:00,149.48,149.62,148.84,149.46,1400.0,145.1828,145.3188,144.5612,145.1634,1400.0
2016-12-02 10:30:00,149.63,149.98,149.63,149.91,2165.0,145.3285,145.6684,145.3285,145.6004,2165.0
2016-12-02 11:00:00,149.96,150.25,149.93,149.93,4083.0,145.649,145.9307,145.6198,145.6198,4083.0
2016-12-02 11:30:00,149.91,150.31,149.78,150.14,1534.0,145.6004,145.9889,145.4742,145.8238,1534.0
2016-12-02 12:00:00,150.11,150.19,149.87,149.98,1600.0,145.7947,145.8724,145.5616,145.6684,1600.0
2016-12-02 12:30:00,149.9,150.33,149.9,150.32,2100.0,145.5907,146.0084,145.5907,145.9986,2100.0
2016-12-02 13:00:00,150.25,150.49,149.0,149.92,14224.0,145.9307,146.1638,144.7166,145.6101,14224.0
2016-12-02 13:30:00,149.89,150.85,149.88,150.71,18931.0,145.581,146.5134,145.5713,146.3774,18931.0
2016-12-02 14:00:00,150.58,150.67,150.35,150.67,4841.0,146.2512,146.3386,146.0278,146.3386,4841.0
2016-12-02 14:30:00,150.7,151.07,150.31,150.46,2900.0,146.3677,146.7271,145.9889,146.1346,2900.0
2016-12-02 15:00:00,150.52,150.86,150.26,150.42,6733.0,146.1929,146.5231,145.9404,146.0958,6733.0
2016-12-02 15:30:00,150.51,150.68,149.93,150.12,16462.0,146.1832,146.3483,145.6198,145.8044,16462.0
2016-12-05 09:30:00,150.91,151.63,150.3,151.27,2900.0,146.5717,147.271,145.9792,146.9213,2900.0
2016-12-05 10:00:00,151.38,151.38,150.66,150.96,1059.0,147.0282,147.0282,146.3289,146.6202,1059.0
2016-12-05 10:30:00,150.99,151.09,150.48,151.03,7968.0,146.6494,146.7465,146.154,146.6882,7968.0
2016-12-05 11:00:00,150.98,151.72,150.8,151.37,4298.0,146.6397,147.3584,146.4648,147.0185,4298.0
2016-12-05 11:30:00,151.71,151.71,151.14,151.47,8609.0,147.3487,147.3487,146.7951,147.1156,8609.0
2016-12-05 12:00:00,151.8,151.8,151.15,151.54,4300.0,147.4361,147.4361,146.8048,147.1836,4300.0
2016-12-05 12:30:00,151.43,151.66,151.17,151.66,1518.0,147.0767,147.3001,146.8242,147.3001,1518.0
2016-12-05 13:00:00,151.72,151.85,151.47,151.55,2758.0,147.3584,147.4847,147.1156,147.1933,2758.0
2016-12-05 13:30:00,151.33,151.44,151.23,151.32,500.0,146.9796,147.0864,146.8825,146.9699,500.0
2016-12-05 14:00:00,151.45,151.5,150.97,150.97,2733.0,147.0962,147.1447,146.63,146.63,2733.0
2016-12-05 14:30:00,151.16,151.87,151.16,151.87,3397.0,146.8145,147.5041,146.8145,147.5041,3397.0
2016-12-05 15:00:00,151.92,152.24,151.8,152.02,3085.0,147.5526,147.8634,147.4361,147.6498,3085.0
2016-12-05 15:30:00,152.04,152.53,151.91,152.16,13990.0,147.6692,148.1451,147.5429,147.7857,13990.0
2016-12-06 09:30:00,152.75,153.18,151.64,151.64,883.0,148.3588,148.7764,147.2807,147.2807,883.0
2016-12-06 10:00:00,150.91,151.72,150.9,151.2,1600.0,146.5717,147.3584,146.562,146.8533,1600.0
2016-12-06 10:30:00,151.28,152.64,151.2,152.64,5607.0,146.931,148.2519,146.8533,148.2519,5607.0
2016-12-06 11:00:00,152.55,152.91,151.69,152.4,11115.0,148.1645,148.5142,147.3293,148.0188,11115.0
2016-12-06 11:30:00,152.44,152.62,151.98,152.53,3600.0,148.0577,148.2325,147.6109,148.1451,3600.0
2016-12-06 12:00:00,152.65,152.68,152.11,152.29,1400.0,148.2617,148.2908,147.7372,147.912,1400.0
2016-12-06 12:30:00,152.42,152.43,151.73,152.04,3967.0,148.0383,148.048,147.3681,147.6692,3967.0
2016-12-06 13:00:00,152.39,152.83,152.21,152.76,8626.0,148.0091,148.4365,147.8343,148.3685,8626.0
2016-12-06 13:30:00,152.75,153.08,152.75,153.08,900.0,148.3588,148.6793,148.3588,148.6793,900.0
2016-12-06 14:00:00,153.26,153.28,153.01,153.13,1490.0,148.8541,148.8735,148.6113,148.7279,1490.0
2016-12-06 14:30:00,153.27,153.31,153.09,153.17,3073.0,148.8638,148.9027,148.689,148.7667,3073.0
2016-12-06 15:00:00,153.28,153.86,153.05,153.67,6108.0,148.8735,149.4369,148.6502,149.2523,6108.0
2016-12-06 15:30:00,153.71,153.74,153.12,153.48,14423.0,149.2912,149.3203,148.7181,149.0678,14423.0
2016-12-07 09:30:00,153.0,153.0,150.6,151.42,873.0,148.6016,148.6016,146.2706,147.067,873.0
2016-12-07 10:00:00,151.24,152.08,150.89,151.5,890.0,146.8922,147.708,146.5523,147.1447,890.0
2016-12-07 10:30:00,151.08,152.23,151.08,151.94,2600.0,146.7368,147.8537,146.7368,147.5721,2600.0
2016-12-07 11:00:00,152.23,152.23,151.72,152.04,1700.0,147.8537,147.8537,147.3584,147.6692,1700.0
2016-12-07 11:30:00,152.1,153.4,152.09,153.4,4008.0,147.7275,148.9901,147.7178,148.9901,4008.0
2016-12-07 12:00:00,153.38,153.38,152.27,152.87,3064.0,148.9707,148.9707,147.8926,148.4753,3064.0
2016-12-07 12:30:00,152.67,152.78,152.24,152.71,2600.0,148.2811,148.3879,147.8634,148.3199,2600.0
2016-12-07 13:00:00,152.71,153.14,152.39,152.6,4836.0,148.3199,148.7376,148.0091,148.2131,4836.0
2016-12-07 13:30:00,152.72,152.84,152.44,152.61,1600.0,148.3296,148.4462,148.0577,148.2228,1600.0
2016-12-07 14:00:00,152.52,153.14,152.2,153.05,6000.0,148.1354,148.7376,147.8246,148.6502,6000.0
2016-12-07 14:30:00,153.17,153.5,152.95,153.5,5965.0,148.7667,149.0872,148.553,149.0872,5965.0
2016-12-07 15:00:00,153.56,153.57,152.84,153.3,3600.0,149.1455,149.1552,148.4462,148.893,3600.0
2016-12-07 15:30:00,153.27,153.63,152.38,152.82,11718.0,148.8638,149.2135,147.9994,148.4268,11718.0
2016-12-08 09:30:00,152.93,156.51,151.78,153.9,1920.0,148.5336,152.0107,147.4167,149.4757,1920.0
2016-12-08 10:00:00,153.23,153.86,152.56,153.85,1800.0,148.825,149.4369,148.1742,149.4272,1800.0
2016-12-08 10:30:00,153.51,154.53,153.01,153.74,4400.0,149.0969,150.0876,148.6113,149.3203,4400.0
2016-12-08 11:00:00,154.02,155.5,153.21,154.34,3211.0,149.5923,151.0297,148.8056,149.9031,3211.0
2016-12-08 11:30:00,154.94,155.7,154.29,154.35,5034.0,150.4858,151.224,149.8545,149.9128,5034.0
2016-12-08 12:00:00,154.97,155.01,153.81,154.64,7311.0,150.515,150.5538,149.3883,150.1944,7311.0
2016-12-08 12:30:00,154.71,155.35,154.37,154.94,4349.0,150.2624,150.884,149.9322,150.4858,4349.0
2016-12-08 13:00:00,154.78,154.78,154.4,154.41,3005.0,150.3304,150.3304,149.9613,149.9711,3005.0
2016-12-08 13:30:00,154.79,155.68,154.7,155.68,1500.0,150.3401,151.2045,150.2527,151.2045,1500.0
2016-12-08 14:00:00,155.42,155.42,154.72,154.74,2547.0,150.952,150.952,150.2721,150.2916,2547.0
2016-12-08 14:30:00,154.73,154.73,153.84,154.38,8474.0,150.2819,150.2819,149.4174,149.9419,8474.0
2016-12-08 15:00:00,154.5,154.5,154.03,154.14,4419.0,150.0585,150.0585,149.602,149.7088,4419.0
2016-12-08 15:30:00,154.22,154.71,153.97,154.55,28111.0,149.7865,150.2624,149.5437,150.107,28111.0
2016-12-09 09:30:00,154.54,154.82,153.79,154.19,1549.0,150.0973,150.3693,149.3689,149.7574,1549.0
2016-12-09 10:00:00,154.11,154.21,153.83,154.21,2253.0,149.6797,149.7768,149.4077,149.7768,2253.0
2016-12-09 10:30:00,154.34,154.8,154.02,154.8,1700.0,149.9031,150.3498,149.5923,150.3498,1700.0
2016-12-09 11:00:00,154.64,155.03,154.3,155.03,5680.0,150.1944,150.5732,149.8642,150.5732,5680.0
2016-12-09 11:30:00,154.78,154.78,154.01,154.17,4624.0,150.3304,150.3304,149.5826,149.738,4624.0
2016-12-09 12:00:00,154.21,154.35,153.98,154.31,3067.0,149.7768,149.9128,149.5534,149.8739,3067.0
2016-12-09 12:30:00,154.3,154.34,153.63,154.0,3444.0,149.8642,149.9031,149.2135,149.5728,3444.0
2016-12-09 13:00:00,154.1,154.1,153.2,153.36,2479.0,149.67,149.67,148.7958,148.9512,2479.0
2016-12-09 13:30:00,153.43,154.35,153.43,154.35,2304.0,149.0192,149.9128,149.0192,149.9128,2304.0
2016-12-09 14:00:00,154.34,154.34,153.54,153.62,2733.0,149.9031,149.9031,149.1261,149.2038,2733.0
2016-12-09 14:30:00,153.48,154.4,153.48,154.2,2700.0,149.0678,149.9613,149.0678,149.7671,2700.0
2016-12-09 15:00:00,154.11,154.15,153.92,154.05,5100.0,149.6797,149.7185,149.4951,149.6214,5100.0
2016-12-09 15:30:00,153.93,154.87,153.93,154.53,19684.0,149.5049,150.4178,149.5049,150.0876,19684.0
2016-12-12 09:30:00,153.59,154.4,151.23,153.86,3427.0,149.1746,149.9613,146.8825,149.4369,3427.0
2016-12-12 10:00:00,153.88,154.63,153.28,153.36,10709.0,149.4563,150.1847,148.8735,148.9512,10709.0
2016-12-12 10:30:00,153.56,154.0,153.54,154.0,1088.0,149.1455,149.5728,149.1261,149.5728,1088.0
2016-12-12 11:00:00,153.78,154.37,153.38,153.68,5392.0,149.3592,149.9322,148.9707,149.262,5392.0
2016-12-12 11:30:00,153.66,153.66,152.79,153.07,10914.0,149.2426,149.2426,148.3976,148.6696,10914.0
2016-12-12 12:00:00,152.55,153.25,152.54,153.13,1133.0,148.1645,148.8444,148.1548,148.7279,1133.0
2016-12-12 12:30:00,153.27,153.56,153.02,153.02,2600.0,148.8638,149.1455,148.621,148.621,2600.0
2016-12-12 13:00:00,153.09,153.14,152.8,153.1,3896.0,148.689,148.7376,148.4073,148.6987,3896.0
2016-12-12 13:30:00,152.67,153.4,152.67,152.94,818.0,148.2811,148.9901,148.2811,148.5433,818.0
2016-12-12 14:00:00,152.92,153.38,152.91,153.38,910.0,148.5239,148.9707,148.5142,148.9707,910.0
2016-12-12 14:30:00,153.22,153.67,153.21,153.63,1000.0,148.8153,149.2523,148.8056,149.2135,1000.0
2016-12-12 15:00:00,153.7,154.05,153.58,154.03,2914.0,149.2815,149.6214,149.1649,149.602,2914.0
2016-12-12 15:30:00,153.97,154.43,153.85,154.14,13358.0,149.5437,149.9905,149.4272,149.7088,13358.0
2016-12-13 09:30:00,154.4,154.4,152.7,154.3,1373.0,149.9613,149.9613,148.3102,149.8642,1373.0
2016-12-13 10:00:00,154.92,155.89,154.92,155.05,3250.0,150.4664,151.4085,150.4664,150.5927,3250.0
2016-12-13 10:30:00,155.39,155.96,154.91,155.54,6327.0,150.9229,151.4765,150.4567,151.0686,6327.0
2016-12-13 11:00:00,155.34,155.96,155.31,155.41,11899.0,150.8743,151.4765,150.8452,150.9423,11899.0
2016-12-13 11:30:00,155.36,155.77,155.23,155.77,1077.0,150.8937,151.292,150.7675,151.292,1077.0
2016-12-13 12:00:00,155.64,155.88,155.53,155.56,1800.0,151.1657,151.3988,151.0589,151.088,1800.0
2016-12-13 12:30:00,155.45,155.54,154.96,155.17,1100.0,150.9812,151.0686,150.5052,150.7092,1100.0
2016-12-13 13:00:00,155.38,155.76,155.38,155.49,1673.0,150.9132,151.2823,150.9132,151.02,1673.0
2016-12-13 13:30:00,155.41,155.68,155.12,155.12,900.0,150.9423,151.2045,150.6606,150.6606,900.0
2016-12-13 14:00:00,155.44,155.44,154.82,154.92,3417.0,150.9714,150.9714,150.3693,150.4664,3417.0
2016-12-13 14:30:00,154.78,155.87,154.65,155.87,3296.0,150.3304,151.3891,150.2042,151.3891,3296.0
2016-12-13 15:00:00,155.47,155.86,155.13,155.86,2700.0,151.0006,151.3794,150.6704,151.3794,2700.0
2016-12-13 15:30:00,155.57,155.86,155.27,155.59,15065.0,151.0977,151.3794,150.8063,151.1171,15065.0
2016-12-14 09:30:00,155.38,155.38,152.64,152.8,1719.0,150.9132,150.9132,148.2519,148.4073,1719.0
2016-12-14 10:00:00,154.05,154.05,152.66,152.88,2600.0,149.6214,149.6214,148.2714,148.485,2600.0
2016-12-14 10:30:00,152.9,153.05,152.19,152.87,6390.0,148.5045,148.6502,147.8149,148.4753,6390.0
2016-12-14 11:00:00,152.9,152.92,152.01,152.05,2400.0,148.5045,148.5239,147.6401,147.6789,2400.0
2016-12-14 11:30:00,152.3,152.62,152.01,152.09,2900.0,147.9217,148.2325,147.6401,147.7178,2900.0
2016-12-14 12:00:00,152.2,152.33,152.2,152.23,500.0,147.8246,147.9509,147.8246,147.8537,500.0
2016-12-14 12:30:00,152.43,152.73,152.21,152.23,3019.0,148.048,148.3394,147.8343,147.8537,3019.0
2016-12-14 13:00:00,152.28,152.9,152.24,152.9,900.0,147.9023,148.5045,147.8634,148.5045,900.0
2016-12-14 13:30:00,152.96,153.24,152.63,152.81,3210.0,148.5627,148.8347,148.2422,148.4171,3210.0
2016-12-14 14:00:00,152.87,153.3,152.21,152.72,10688.0,148.4753,148.893,147.8343,148.3296,10688.0
2016-12-14 14:30:00,152.29,153.4,152.29,153.13,900.0,147.912,148.9901,147.912,148.7279,900.0
2016-12-14 15:00:00,152.37,152.57,152.01,152.16,5045.0,147.9897,148.184,147.6401,147.7857,5045.0
2016-12-14 15:30:00,152.42,153.51,152.09,152.61,21087.0,148.0383,149.0969,147.7178,148.2228,21087.0
2016-12-15 09:30:00,153.39,154.89,153.0,153.82,18485.0,148.9804,150.4373,148.6016,149.398,18485.0
2016-12-15 10:00:00,154.52,155.4,153.93,155.23,9328.0,150.0779,150.9326,149.5049,150.7675,9328.0
2016-12-15 10:30:00,155.36,156.69,155.36,156.39,5084.0,150.8937,152.1855,150.8937,151.8941,5084.0
2016-12-15 11:00:00,156.66,157.04,156.66,156.69,1500.0,152.1564,152.5255,152.1564,152.1855,1500.0
2016-12-15 11:30:00,156.51,156.85,156.46,156.85,1100.0,152.0107,152.3409,151.9621,152.3409,1100.0
2016-12-15 12:00:00,155.52,155.97,155.52,155.97,435.0,151.0491,151.4862,151.0491,151.4862,435.0
2016-12-15 12:30:00,156.15,156.51,155.74,156.05,2800.0,151.661,152.0107,151.2628,151.5639,2800.0
2016-12-15 13:00:00,156.27,156.96,156.21,156.73,11005.0,151.7776,152.4478,151.7193,152.2244,11005.0
2016-12-15 13:30:00,156.73,157.0,156.6,157.0,4404.0,152.2244,152.4866,152.0981,152.4866,4404.0
2016-12-15 14:00:00,156.89,157.5,156.89,157.46,3628.0,152.3798,152.9722,152.3798,152.9334,3628.0
2016-12-15 14:30:00,157.53,158.1,157.49,157.99,4161.0,153.0014,153.555,152.9625,153.4481,4161.0
2016-12-15 15:00:00,158.01,158.83,157.95,158.41,7099.0,153.4676,154.264,153.4093,153.8561,7099.0
2016-12-15 15:30:00,158.42,159.06,158.37,158.92,19656.0,153.8658,154.4874,153.8172,154.3514,19656.0
2016-12-16 09:30:00,159.72,159.9,156.55,157.98,46508.0,155.1284,155.3032,152.0495,153.4384,46508.0
2016-12-16 10:00:00,156.89,157.57,156.86,157.09,2934.0,152.3798,153.0402,152.3506,152.574,2934.0
2016-12-16 10:30:00,157.5,159.31,157.12,158.69,6515.0,152.9722,154.7302,152.6032,154.128,6515.0
2016-12-16 11:00:00,159.01,159.01,157.88,157.88,1143.0,154.4388,154.4388,153.3413,153.3413,1143.0
2016-12-16 11:30:00,158.15,158.6,157.31,158.6,2536.0,153.6035,154.0406,152.7877,154.0406,2536.0
2016-12-16 12:00:00,158.54,159.72,158.33,159.47,3285.0,153.9823,155.1284,153.7784,154.8856,3285.0
2016-12-16 12:30:00,159.28,159.47,158.96,159.37,2237.0,154.7011,154.8856,154.3903,154.7885,2237.0
2016-12-16 13:00:00,159.5,159.53,158.89,159.51,1933.0,154.9147,154.9439,154.3223,154.9244,1933.0
2016-12-16 13:30:00,159.39,159.95,159.32,159.7,4566.0,154.8079,155.3518,154.7399,155.109,4566.0
2016-12-16 14:00:00,159.79,159.85,159.62,159.85,2900.0,155.1964,155.2547,155.0313,155.2547,2900.0
2016-12-16 14:30:00,159.89,159.96,159.22,159.57,4783.0,155.2935,155.3615,154.6428,154.9827,4783.0
2016-12-16 15:00:00,159.73,159.73,158.97,159.23,1736.0,155.1381,155.1381,154.4,154.6525,1736.0
2016-12-16 15:30:00,159.21,159.97,158.94,159.42,21036.0,154.6331,155.3712,154.3708,154.837,21036.0
2016-12-19 09:30:00,159.52,160.68,159.2,160.67,3743.0,154.9342,156.0608,154.6234,156.0511,3743.0
2016-12-19 10:00:00,160.24,160.33,159.41,159.42,3146.0,155.6335,155.7209,154.8273,154.837,3146.0
2016-12-19 10:30:00,159.79,160.33,159.58,160.15,4900.0,155.1964,155.7209,154.9924,155.546,4900.0
2016-12-19 11:00:00,159.9,160.2,159.4,159.4,1845.0,155.3032,155.5946,154.8176,154.8176,1845.0
2016-12-19 11:30:00,159.83,159.83,158.94,159.37,970.0,155.2352,155.2352,154.3708,154.7885,970.0
2016-12-19 12:00:00,159.04,159.56,159.04,159.55,1300.0,154.468,154.973,154.468,154.9633,1300.0
2016-12-19 12:30:00,159.55,160.22,159.36,159.98,1500.0,154.9633,155.614,154.7788,155.3809,1500.0
2016-12-19 13:00:00,159.95,160.31,159.73,160.06,3942.0,155.3518,155.7014,155.1381,155.4586,3942.0
2016-12-19 13:30:00,160.21,160.34,159.55,160.34,3609.0,155.6043,155.7306,154.9633,155.7306,3609.0
2016-12-19 14:00:00,160.2,160.2,159.53,159.53,1700.0,155.5946,155.5946,154.9439,154.9439,1700.0
2016-12-19 14:30:00,159.18,159.52,158.9,159.2,2616.0,154.6039,154.9342,154.332,154.6234,2616.0
2016-12-19 15:00:00,159.2,159.35,158.68,159.09,5224.0,154.6234,154.769,154.1183,154.5165,5224.0
2016-12-19 15:30:00,159.46,159.92,159.23,159.57,14597.0,154.8759,155.3227,154.6525,154.9827,14597.0
2016-12-20 09:30:00,159.67,162.6,155.5,160.27,9618.0,155.0798,157.9256,151.0297,155.6626,9618.0
2016-12-20 10:00:00,160.24,161.09,160.21,161.07,6619.0,155.6335,156.459,155.6043,156.4396,6619.0
2016-12-20 10:30:00,160.93,161.06,160.5,160.97,3400.0,156.3036,156.4299,155.886,156.3425,3400.0
2016-12-20 11:00:00,160.79,160.96,159.58,159.58,4570.0,156.1676,156.3328,154.9924,154.9924,4570.0
2016-12-20 11:30:00,159.9,160.86,159.76,160.35,4415.0,155.3032,156.2356,155.1673,155.7403,4415.0
2016-12-20 12:00:00,160.33,160.57,160.11,160.17,3500.0,155.7209,155.954,155.5072,155.5655,3500.0
2016-12-20 12:30:00,160.51,160.59,160.17,160.17,2753.0,155.8957,155.9734,155.5655,155.5655,2753.0
2016-12-20 13:00:00,160.09,161.78,159.66,161.49,15170.0,155.4878,157.1292,155.0701,156.8475,15170.0
2016-12-20 13:30:00,161.47,161.98,161.05,161.38,2201.0,156.8281,157.3234,156.4202,156.7407,2201.0
2016-12-20 14:00:00,160.97,161.31,160.81,160.97,3683.0,156.3425,156.6727,156.1871,156.3425,3683.0
2016-12-20 14:30:00,160.94,161.9,160.72,161.19,3561.0,156.3133,157.2457,156.0997,156.5561,3561.0
2016-12-20 15:00:00,161.05,161.58,160.82,160.98,10416.0,156.4202,156.9349,156.1968,156.3522,10416.0
2016-12-20 15:30:00,160.69,161.0,160.25,161.0,14820.0,156.0705,156.3716,155.6432,156.3716,14820.0
2016-12-21 09:30:00,160.86,161.36,160.86,160.95,814.0,156.2356,156.7213,156.2356,156.323,814.0
2016-12-21 10:00:00,160.92,161.1,160.63,160.85,2300.0,156.2939,156.4687,156.0122,156.2259,2300.0
2016-12-21 10:30:00,160.88,160.93,160.08,160.56,1800.0,156.2551,156.3036,155.4781,155.9443,1800.0
2016-12-21 11:00:00,160.32,160.32,159.33,160.06,13029.0,155.7112,155.7112,154.7496,155.4586,13029.0
2016-12-21 11:30:00,160.31,160.87,160.23,160.23,1503.0,155.7014,156.2453,155.6237,155.6237,1503.0
2016-12-21 12:00:00,160.68,160.78,160.33,160.49,2700.0,156.0608,156.1579,155.7209,155.8763,2700.0
2016-12-21 12:30:00,160.53,160.53,160.19,160.34,1900.0,155.9151,155.9151,155.5849,155.7306,1900.0
2016-12-21 13:00:00,160.25,160.53,160.0,160.04,6123.0,155.6432,155.9151,155.4004,155.4392,6123.0
2016-12-21 13:30:00,160.02,160.22,159.93,160.14,900.0,155.4198,155.614,155.3324,155.5363,900.0
2016-12-21 14:00:00,159.96,160.44,159.87,160.44,2410.0,155.3615,155.8277,155.2741,155.8277,2410.0
2016-12-21 14:30:00,160.23,160.47,159.89,160.02,3626.0,155.6237,155.8568,155.2935,155.4198,3626.0
2016-12-21 15:00:00,160.14,160.18,159.34,159.84,12210.0,155.5363,155.5752,154.7593,155.245,12210.0
2016-12-21 15:30:00,159.74,160.05,158.86,158.99,21642.0,155.1478,155.4489,154.2931,154.4194,21642.0
2016-12-22 09:30:00,158.72,162.96,154.49,157.88,5763.0,154.1572,158.2753,150.0488,153.3413,5763.0
2016-12-22 10:00:00,157.75,158.8,157.03,157.46,15790.0,153.215,154.2349,152.5157,152.9334,15790.0
2016-12-22 10:30:00,156.93,158.52,156.92,157.36,5514.0,152.4186,153.9629,152.4089,152.8363,5514.0
2016-12-22 11:00:00,157.26,157.92,155.68,155.69,13656.0,152.7391,153.3802,151.2045,151.2143,13656.0
2016-12-22 11:30:00,155.94,156.84,155.81,156.37,4395.0,151.4571,152.3312,151.3308,151.8747,4395.0
2016-12-22 12:00:00,156.84,157.69,156.15,157.32,6800.0,152.3312,153.1568,151.661,152.7974,6800.0
2016-12-22 12:30:00,157.3,157.65,156.29,156.75,16004.0,152.778,153.1179,151.797,152.2438,16004.0
2016-12-22 13:00:00,156.5,157.17,156.5,157.13,7800.0,152.001,152.6517,152.001,152.6129,7800.0
2016-12-22 13:30:00,157.11,158.23,156.77,158.18,28325.0,152.5934,153.6812,152.2632,153.6327,28325.0
2016-12-22 14:00:00,158.28,159.1,157.5,158.88,15211.0,153.7298,154.5262,152.9722,154.3126,15211.0
2016-12-22 14:30:00,158.79,159.9,158.51,159.68,14051.0,154.2251,155.3032,153.9532,155.0896,14051.0
2016-12-22 15:00:00,159.02,159.23,158.15,158.53,16706.0,154.4485,154.6525,153.6035,153.9726,16706.0
2016-12-22 15:30:00,158.3,158.41,157.15,157.55,35611.0,153.7492,153.8561,152.6323,153.0208,35611.0
2016-12-23 09:30:00,157.75,158.44,155.82,156.42,3075.0,153.215,153.8852,151.3405,151.9233,3075.0
2016-12-23 10:00:00,157.18,158.28,156.76,158.28,1200.0,152.6614,153.7298,152.2535,153.7298,1200.0
2016-12-23 10:30:00,158.47,159.26,158.1,158.34,1500.0,153.9143,154.6816,153.555,153.7881,1500.0
2016-12-23 11:00:00,158.64,159.4,158.64,159.4,781.0,154.0795,154.8176,154.0795,154.8176,781.0
2016-12-23 11:30:00,159.4,159.67,158.96,158.96,919.0,154.8176,155.0798,154.3903,154.3903,919.0
2016-12-23 12:00:00,159.21,159.79,158.85,159.55,4399.0,154.6331,155.1964,154.2834,154.9633,4399.0
2016-12-23 12:30:00,159.49,159.6,158.3,158.44,6750.0,154.905,155.0119,153.7492,153.8852,6750.0
2016-12-23 13:00:00,158.44,158.44,158.44,158.44,0.0,153.8852,153.8852,153.8852,153.8852,0.0
2016-12-23 13:30:00,158.5,159.32,158.27,158.8,6541.0,153.9435,154.7399,153.7201,154.2349,6541.0
2016-12-23 14:00:00,158.95,158.95,157.99,158.06,2624.0,154.3805,154.3805,153.4481,153.5161,2624.0
2016-12-23 14:30:00,158.26,158.66,158.03,158.43,6555.0,153.7104,154.0989,153.487,153.8755,6555.0
2016-12-23 15:00:00,158.23,158.9,158.22,158.9,1479.0,153.6812,154.332,153.6715,154.332,1479.0
2016-12-23 15:30:00,159.14,159.59,158.62,159.41,5936.0,154.5651,155.0021,154.06,154.8273,5936.0
2016-12-27 09:30:00,159.42,163.46,158.04,160.05,2388.0,154.837,158.7609,153.4967,155.4489,2388.0
2016-12-27 10:00:00,160.0,160.01,159.24,159.94,1600.0,155.4004,155.4101,154.6622,155.3421,1600.0
2016-12-27 10:30:00,159.94,159.94,159.94,159.94,0.0,155.3421,155.3421,155.3421,155.3421,0.0
2016-12-27 11:00:00,159.94,159.94,159.94,159.94,0.0,155.3421,155.3421,155.3421,155.3421,0.0
2016-12-27 11:30:00,160.17,160.29,159.55,159.73,3700.0,155.5655,155.682,154.9633,155.1381,3700.0
2016-12-27 12:00:00,159.63,160.07,159.41,159.76,3774.0,155.041,155.4683,154.8273,155.1673,3774.0
2016-12-27 12:30:00,160.05,160.79,159.91,160.78,2300.0,155.4489,156.1676,155.3129,156.1579,2300.0
2016-12-27 13:00:00,159.97,160.26,159.63,159.63,1400.0,155.3712,155.6529,155.041,155.041,1400.0
2016-12-27 13:30:00,160.1,160.1,159.68,159.68,775.0,155.4975,155.4975,155.0896,155.0896,775.0
2016-12-27 14:00:00,159.66,160.54,159.42,160.51,3100.0,155.0701,155.9248,154.837,155.8957,3100.0
2016-12-27 14:30:00,160.77,160.77,160.18,160.4,1134.0,156.1482,156.1482,155.5752,155.7889,1134.0
2016-12-27 15:00:00,160.15,160.43,159.98,160.16,2307.0,155.546,155.818,155.3809,155.5558,2307.0
2016-12-27 15:30:00,160.26,160.95,160.2,160.63,14415.0,155.6529,156.323,155.5946,156.0122,14415.0
2016-12-28 09:30:00,160.63,164.07,158.75,159.34,2183.0,156.0122,159.3534,154.1863,154.7593,2183.0
2016-12-28 10:00:00,159.04,159.49,158.03,158.52,2161.0,154.468,154.905,153.487,153.9629,2161.0
2016-12-28 10:30:00,158.79,160.22,158.09,159.86,12936.0,154.2251,155.614,153.5453,155.2644,12936.0
2016-12-28 11:00:00,159.81,160.66,159.78,160.66,1735.0,155.2158,156.0414,155.1867,156.0414,1735.0
2016-12-28 11:30:00,160.05,160.24,160.05,160.24,260.0,155.4489,155.6335,155.4489,155.6335,260.0
2016-12-28 12:00:00,159.33,160.11,159.32,160.11,2100.0,154.7496,155.5072,154.7399,155.5072,2100.0
2016-12-28 12:30:00,160.28,160.28,160.0,160.22,610.0,155.6723,155.6723,155.4004,155.614,610.0
2016-12-28 13:00:00,159.97,160.07,159.7,159.7,1002.0,155.3712,155.4683,155.109,155.109,1002.0
2016-12-28 13:30:00,159.84,159.84,159.84,159.84,100.0,155.245,155.245,155.245,155.245,100.0
2016-12-28 14:00:00,159.68,160.04,159.68,160.03,1700.0,155.0896,155.4392,155.0896,155.4295,1700.0
2016-12-28 14:30:00,159.96,160.07,159.5,160.03,8200.0,155.3615,155.4683,154.9147,155.4295,8200.0
2016-12-28 15:00:00,159.7,160.07,159.7,160.01,2000.0,155.109,155.4683,155.109,155.4101,2000.0
2016-12-28 15:30:00,160.0,160.3,159.47,159.98,14614.0,155.4004,155.6917,154.8856,155.3809,14614.0
2016-12-29 09:30:00,159.94,161.67,159.83,161.45,1346.0,155.3421,157.0224,155.2352,156.8087,1346.0
2016-12-29 10:00:00,160.54,160.9,160.25,160.9,4388.0,155.9248,156.2745,155.6432,156.2745,4388.0
2016-12-29 10:30:00,160.85,161.73,160.39,160.64,9923.0,156.2259,157.0806,155.7791,156.022,9923.0
2016-12-29 11:00:00,160.69,161.1,160.22,160.22,10837.0,156.0705,156.4687,155.614,155.614,10837.0
2016-12-29 11:30:00,160.52,160.52,159.78,159.78,1500.0,155.9054,155.9054,155.1867,155.1867,1500.0
2016-12-29 12:00:00,159.74,160.34,159.68,160.34,1000.0,155.1478,155.7306,155.0896,155.7306,1000.0
2016-12-29 12:30:00,160.46,160.46,159.69,160.21,1200.0,155.8471,155.8471,155.0993,155.6043,1200.0
2016-12-29 13:00:00,159.87,160.22,159.65,159.92,1600.0,155.2741,155.614,155.0604,155.3227,1600.0
2016-12-29 13:30:00,159.81,159.96,159.64,159.96,1100.0,155.2158,155.3615,155.0507,155.3615,1100.0
2016-12-29 14:00:00,160.22,160.22,159.95,159.97,1000.0,155.614,155.614,155.3518,155.3712,1000.0
2016-12-29 14:30:00,160.22,160.44,160.14,160.21,2300.0,155.614,155.8277,155.5363,155.6043,2300.0
2016-12-29 15:00:00,160.22,161.14,160.09,160.42,3700.0,155.614,156.5076,155.4878,155.8083,3700.0
2016-12-29 15:30:00,160.38,160.81,160.27,160.29,8638.0,155.7694,156.1871,155.6626,155.682,8638.0
2016-12-30 09:30:00,160.7,161.3,157.56,159.2,2425.0,156.0802,156.663,153.0305,154.6234,2425.0
2016-12-30 10:00:00,159.21,159.54,158.02,158.91,5300.0,154.6331,154.9536,153.4773,154.3417,5300.0
2016-12-30 10:30:00,159.42,159.42,158.62,158.95,600.0,154.837,154.837,154.06,154.3805,600.0
2016-12-30 11:00:00,158.98,159.95,158.8,159.95,3305.0,154.4097,155.3518,154.2349,155.3518,3305.0
2016-12-30 11:30:00,159.96,160.33,159.96,159.96,400.0,155.3615,155.7209,155.3615,155.3615,400.0
2016-12-30 12:00:00,159.57,160.64,159.56,160.62,1570.0,154.9827,156.022,154.973,156.0025,1570.0
2016-12-30 12:30:00,160.36,160.36,159.75,160.0,900.0,155.75,155.75,155.1575,155.4004,900.0
2016-12-30 13:00:00,160.0,160.2,159.91,160.15,1125.0,155.4004,155.5946,155.3129,155.546,1125.0
2016-12-30 13:30:00,160.2,160.29,159.99,160.0,556.0,155.5946,155.682,155.3906,155.4004,556.0
2016-12-30 14:00:00,159.76,160.31,159.73,160.1,3226.0,155.1673,155.7014,155.1381,155.4975,3226.0
2016-12-30 14:30:00,160.11,161.39,160.11,160.47,3107.0,155.5072,156.7504,155.5072,155.8568,3107.0
2016-12-30 15:00:00,160.41,160.65,159.97,160.49,1620.0,155.7986,156.0317,155.3712,155.8763,1620.0
2016-12-30 15:30:00,160.49,160.56,159.65,160.55,9716.0,155.8763,155.9443,155.0604,155.9345,9716.0
2017-01-03 09:30:00,160.4,160.4,158.6,160.38,1758.0,155.7889,155.7889,154.0406,155.7694,1758.0
2017-01-03 10:00:00,159.84,161.97,159.84,161.19,14968.0,155.245,157.3137,155.245,156.5561,14968.0
2017-01-03 10:30:00,161.32,161.95,160.9,161.2,6260.0,156.6824,157.2943,156.2745,156.5659,6260.0
2017-01-03 11:00:00,161.2,161.77,161.12,161.41,3715.0,156.5659,157.1195,156.4882,156.7698,3715.0
2017-01-03 11:30:00,161.5,161.9,160.95,161.7,9400.0,156.8572,157.2457,156.323,157.0515,9400.0
2017-01-03 12:00:00,161.43,161.85,161.26,161.77,5700.0,156.7893,157.1972,156.6241,157.1195,5700.0
2017-01-03 12:30:00,161.31,161.41,161.0,161.41,1144.0,156.6727,156.7698,156.3716,156.7698,1144.0
2017-01-03 13:00:00,160.82,161.52,160.82,161.09,1308.0,156.1968,156.8767,156.1968,156.459,1308.0
2017-01-03 13:30:00,161.24,162.11,160.93,161.85,3710.0,156.6047,157.4497,156.3036,157.1972,3710.0
2017-01-03 14:00:00,161.84,161.92,161.32,161.66,2566.0,157.1875,157.2652,156.6824,157.0126,2566.0
2017-01-03 14:30:00,161.62,162.02,161.36,161.51,1885.0,156.9738,157.3623,156.7213,156.867,1885.0
2017-01-03 15:00:00,161.84,161.85,161.46,161.71,4500.0,157.1875,157.1972,156.8184,157.0612,4500.0
2017-01-03 15:30:00,161.62,162.3,161.15,162.07,15212.0,156.9738,157.6342,156.5173,157.4109,15212.0
2017-01-04 09:30:00,162.21,162.39,160.1,162.39,5056.0,157.5468,157.7217,155.4975,157.7217,5056.0
2017-01-04 10:00:00,162.76,163.15,161.56,163.06,2107.0,158.081,158.4598,156.9155,158.3724,2107.0
2017-01-04 10:30:00,162.41,162.8,161.81,162.36,2750.0,157.7411,158.1199,157.1583,157.6925,2750.0
2017-01-04 11:00:00,162.35,162.78,161.82,162.03,4907.0,157.6828,158.1004,157.168,157.372,4907.0
2017-01-04 11:30:00,162.12,163.27,162.12,163.27,5012.0,157.4594,158.5764,157.4594,158.5764,5012.0
2017-01-04 12:00:00,162.5,163.25,162.5,162.55,1799.0,157.8285,158.5569,157.8285,157.8771,1799.0
2017-01-04 12:30:00,162.97,163.35,162.51,162.92,6900.0,158.285,158.6541,157.8382,158.2364,6900.0
2017-01-04 13:00:00,163.04,163.69,162.7,162.7,15137.0,158.353,158.9843,158.0227,158.0227,15137.0
2017-01-04 13:30:00,162.93,164.48,162.79,164.22,15532.0,158.2461,159.7516,158.1102,159.499,15532.0
2017-01-04 14:00:00,163.8,164.4,163.07,163.07,2800.0,159.0911,159.6739,158.3821,158.3821,2800.0
2017-01-04 14:30:00,163.41,164.12,163.33,163.34,3322.0,158.7123,159.4019,158.6346,158.6443,3322.0
2017-01-04 15:00:00,163.7,163.97,163.38,163.73,4478.0,158.994,159.2562,158.6832,159.0231,4478.0
2017-01-04 15:30:00,163.72,164.0,163.44,163.91,12096.0,159.0134,159.2854,158.7415,159.198,12096.0
2017-01-05 09:30:00,162.81,163.83,162.81,163.74,3104.0,158.1296,159.1203,158.1296,159.0328,3104.0
2017-01-05 10:00:00,163.69,164.42,162.79,164.06,5992.0,158.9843,159.6933,158.1102,159.3436,5992.0
2017-01-05 10:30:00,164.17,164.21,163.95,164.04,1407.0,159.4505,159.4893,159.2368,159.3242,1407.0
2017-01-05 11:00:00,164.05,164.12,163.33,163.33,2055.0,159.3339,159.4019,158.6346,158.6346,2055.0
2017-01-05 11:30:00,163.8,163.97,163.46,163.7,1600.0,159.0911,159.2562,158.7609,158.994,1600.0
2017-01-05 12:00:00,163.4,163.76,162.92,163.13,5100.0,158.7026,159.0523,158.2364,158.4404,5100.0
2017-01-05 12:30:00,162.88,163.47,162.75,163.45,653.0,158.1976,158.7706,158.0713,158.7512,653.0
2017-01-05 13:00:00,163.39,163.76,163.32,163.52,1923.0,158.6929,159.0523,158.6249,158.8192,1923.0
2017-01-05 13:30:00,163.49,164.06,163.48,163.76,3669.0,158.79,159.3436,158.7803,159.0523,3669.0
2017-01-05 14:00:00,163.74,164.39,163.73,164.05,2531.0,159.0328,159.6642,159.0231,159.3339,2531.0
2017-01-05 14:30:00,164.09,164.17,162.98,163.39,2874.0,159.3728,159.4505,158.2947,158.6929,2874.0
2017-01-05 15:00:00,163.5,164.32,163.46,164.3,5066.0,158.7997,159.5962,158.7609,159.5767,5066.0
2017-01-05 15:30:00,164.15,164.55,163.94,164.04,12621.0,159.4311,159.8196,159.2271,159.3242,12621.0
2017-01-06 09:30:00,164.62,165.02,163.81,163.81,1104.0,159.8875,160.276,159.1008,159.1008,1104.0
2017-01-06 10:00:00,163.98,164.37,162.81,164.05,3933.0,159.2659,159.6447,158.1296,159.3339,3933.0
2017-01-06 10:30:00,164.64,164.75,163.72,164.22,3900.0,159.907,160.0138,159.0134,159.499,3900.0
2017-01-06 11:00:00,164.06,164.48,163.98,164.48,2873.0,159.3436,159.7516,159.2659,159.7516,2873.0
2017-01-06 11:30:00,163.95,164.9,163.95,164.61,7159.0,159.2368,160.1595,159.2368,159.8778,7159.0
2017-01-06 12:00:00,164.71,164.71,163.9,164.39,16159.0,159.975,159.975,159.1882,159.6642,16159.0
2017-01-06 12:30:00,164.36,164.44,163.83,164.21,1445.0,159.635,159.7127,159.1203,159.4893,1445.0
2017-01-06 13:00:00,164.21,164.21,163.91,164.21,2000.0,159.4893,159.4893,159.198,159.4893,2000.0
2017-01-06 13:30:00,164.11,164.21,163.64,163.89,2200.0,159.3922,159.4893,158.9357,159.1785,2200.0
2017-01-06 14:00:00,164.09,164.36,163.68,164.0,4237.0,159.3728,159.635,158.9746,159.2854,4237.0
2017-01-06 14:30:00,163.95,164.13,163.76,163.97,2435.0,159.2368,159.4116,159.0523,159.2562,2435.0
2017-01-06 15:00:00,163.97,164.34,163.74,164.12,13793.0,159.2562,159.6156,159.0328,159.4019,13793.0
2017-01-06 15:30:00,164.43,164.7,163.6,164.31,44819.0,159.703,159.9652,158.8969,159.5865,44819.0
2017-01-09 09:30:00,163.92,164.0,162.46,163.79,4922.0,159.2077,159.2854,157.7896,159.0814,4922.0
2017-01-09 10:00:00,163.16,164.1,163.16,163.83,1601.0,158.4695,159.3825,158.4695,159.1203,1601.0
2017-01-09 10:30:00,163.55,164.17,163.27,163.86,4099.0,158.8483,159.4505,158.5764,159.1494,4099.0
2017-01-09 11:00:00,163.87,164.12,163.63,164.01,5937.0,159.1591,159.4019,158.926,159.2951,5937.0
2017-01-09 11:30:00,164.0,164.39,163.73,164.16,23800.0,159.2854,159.6642,159.0231,159.4408,23800.0
2017-01-09 12:00:00,164.19,164.48,164.17,164.31,1242.0,159.4699,159.7516,159.4505,159.5865,1242.0
2017-01-09 12:30:00,164.49,164.84,164.49,164.71,1746.0,159.7613,160.1012,159.7613,159.975,1746.0
2017-01-09 13:00:00,164.95,164.99,164.43,164.77,900.0,160.2081,160.2469,159.703,160.0332,900.0
2017-01-09 13:30:00,164.55,164.55,163.89,164.0,1700.0,159.8196,159.8196,159.1785,159.2854,1700.0
2017-01-09 14:00:00,164.0,164.57,163.84,164.36,6869.0,159.2854,159.839,159.13,159.635,6869.0
2017-01-09 14:30:00,164.37,164.61,164.11,164.31,3142.0,159.6447,159.8778,159.3922,159.5865,3142.0
2017-01-09 15:00:00,164.3,164.35,163.89,164.23,28421.0,159.5767,159.6253,159.1785,159.5088,28421.0
2017-01-09 15:30:00,164.32,164.33,163.83,163.85,60189.0,159.5962,159.6059,159.1203,159.1397,60189.0
2017-01-10 09:30:00,163.25,163.25,161.18,162.15,12989.0,158.5569,158.5569,156.5464,157.4886,12989.0
2017-01-10 10:00:00,162.36,162.58,162.22,162.22,900.0,157.6925,157.9062,157.5565,157.5565,900.0
2017-01-10 10:30:00,162.58,163.04,162.09,162.9,5339.0,157.9062,158.353,157.4303,158.217,5339.0
2017-01-10 11:00:00,162.99,163.54,162.65,163.36,8060.0,158.3044,158.8386,157.9742,158.6638,8060.0
2017-01-10 11:30:00,163.12,163.42,162.3,163.09,17293.0,158.4307,158.722,157.6342,158.4015,17293.0
2017-01-10 12:00:00,163.23,163.58,162.97,163.02,8305.0,158.5375,158.8774,158.285,158.3335,8305.0
2017-01-10 12:30:00,163.18,163.53,163.18,163.47,3200.0,158.4889,158.8289,158.4889,158.7706,3200.0
2017-01-10 13:00:00,163.48,163.48,162.88,162.97,1200.0,158.7803,158.7803,158.1976,158.285,1200.0
2017-01-10 13:30:00,163.0,163.48,162.9,163.3,2400.0,158.3141,158.7803,158.217,158.6055,2400.0
2017-01-10 14:00:00,163.3,163.63,163.05,163.06,2899.0,158.6055,158.926,158.3627,158.3724,2899.0
2017-01-10 14:30:00,162.63,163.31,162.63,163.07,4300.0,157.9548,158.6152,157.9548,158.3821,4300.0
2017-01-10 15:00:00,162.9,163.7,162.9,163.55,8043.0,158.217,158.994,158.217,158.8483,8043.0
2017-01-10 15:30:00,163.25,163.92,162.79,163.39,20522.0,158.5569,159.2077,158.1102,158.6929,20522.0
2017-01-11 09:30:00,163.34,163.93,161.48,163.93,3101.0,158.6443,159.2174,156.8378,159.2174,3101.0
2017-01-11 10:00:00,163.57,164.24,163.12,163.55,3300.0,158.8677,159.5185,158.4307,158.8483,3300.0
2017-01-11 10:30:00,164.26,164.56,163.97,164.0,1100.0,159.5379,159.8293,159.2562,159.2854,1100.0
2017-01-11 11:00:00,163.49,164.83,163.14,163.14,5887.0,158.79,160.0915,158.4501,158.4501,5887.0
2017-01-11 11:30:00,163.5,163.52,162.35,163.44,5200.0,158.7997,158.8192,157.6828,158.7415,5200.0
2017-01-11 12:00:00,163.67,163.98,163.26,163.59,1123.0,158.9649,159.2659,158.5666,158.8872,1123.0
2017-01-11 12:30:00,163.6,164.34,163.48,163.95,1490.0,158.8969,159.6156,158.7803,159.2368,1490.0
2017-01-11 13:00:00,163.73,164.36,162.6,163.4,6702.0,159.0231,159.635,157.9256,158.7026,6702.0
2017-01-11 13:30:00,163.54,164.01,163.15,163.77,8745.0,158.8386,159.2951,158.4598,159.062,8745.0
2017-01-11 14:00:00,163.41,163.67,163.31,163.31,300.0,158.7123,158.9649,158.6152,158.6152,300.0
2017-01-11 14:30:00,163.74,164.16,163.6,164.15,1100.0,159.0328,159.4408,158.8969,159.4311,1100.0
2017-01-11 15:00:00,164.51,164.51,164.28,164.29,325.0,159.7807,159.7807,159.5573,159.567,325.0
2017-01-11 15:30:00,164.55,164.55,163.92,164.37,9448.0,159.8196,159.8196,159.2077,159.6447,9448.0
2017-01-12 09:30:00,163.4,164.14,162.92,164.14,5895.0,158.7026,159.4213,158.2364,159.4213,5895.0
2017-01-12 10:00:00,164.09,164.49,163.19,163.76,11122.0,159.3728,159.7613,158.4987,159.0523,11122.0
2017-01-12 10:30:00,163.29,164.3,163.05,163.97,8594.0,158.5958,159.5767,158.3627,159.2562,8594.0
2017-01-12 11:00:00,163.99,163.99,163.26,163.57,1100.0,159.2757,159.2757,158.5666,158.8677,1100.0
2017-01-12 11:30:00,163.57,163.57,163.57,163.57,0.0,158.8677,158.8677,158.8677,158.8677,0.0
2017-01-12 12:00:00,163.41,164.35,163.41,164.34,900.0,158.7123,159.6253,158.7123,159.6156,900.0
2017-01-12 12:30:00,164.0,164.31,163.55,163.95,1216.0,159.2854,159.5865,158.8483,159.2368,1216.0
2017-01-12 13:00:00,164.02,164.12,163.92,164.12,500.0,159.3048,159.4019,159.2077,159.4019,500.0
2017-01-12 13:30:00,163.94,164.57,163.86,164.29,2476.0,159.2271,159.839,159.1494,159.567,2476.0
2017-01-12 14:00:00,164.65,164.69,164.48,164.69,576.0,159.9167,159.9555,159.7516,159.9555,576.0
2017-01-12 14:30:00,164.72,165.09,164.59,164.82,1963.0,159.9847,160.344,159.8584,160.0818,1963.0
2017-01-12 15:00:00,164.65,165.28,164.53,164.79,3531.0,159.9167,160.5286,159.8001,160.0527,3531.0
2017-01-12 15:30:00,164.96,165.5,164.39,165.42,14388.0,160.2178,160.7422,159.6642,160.6645,14388.0
2017-01-13 09:30:00,165.73,165.73,165.24,165.25,1568.0,160.9656,160.9656,160.4897,160.4994,1568.0
2017-01-13 10:00:00,165.95,166.46,165.74,166.46,1528.0,161.1793,161.6746,160.9753,161.6746,1528.0
2017-01-13 10:30:00,166.4,166.4,165.94,165.94,745.0,161.6164,161.6164,161.1696,161.1696,745.0
2017-01-13 11:00:00,165.92,166.32,165.91,166.0,1500.0,161.1502,161.5387,161.1405,161.2279,1500.0
2017-01-13 11:30:00,166.21,166.31,165.95,166.31,9686.0,161.4318,161.529,161.1793,161.529,9686.0
2017-01-13 12:00:00,166.4,166.62,166.21,166.35,3950.0,161.6164,161.83,161.4318,161.5678,3950.0
2017-01-13 12:30:00,166.36,166.6,166.35,166.6,9209.0,161.5775,161.8106,161.5678,161.8106,9209.0
2017-01-13 13:00:00,166.15,166.35,166.04,166.35,600.0,161.3736,161.5678,161.2667,161.5678,600.0
2017-01-13 13:30:00,166.01,166.2,165.63,165.92,5650.0,161.2376,161.4221,160.8685,161.1502,5650.0
2017-01-13 14:00:00,165.84,166.35,165.63,165.63,9527.0,161.0725,161.5678,160.8685,160.8685,9527.0
2017-01-13 14:30:00,165.42,166.46,165.16,165.92,3613.0,160.6645,161.6746,160.412,161.1502,3613.0
2017-01-13 15:00:00,165.83,166.04,165.76,165.99,1800.0,161.0628,161.2667,160.9948,161.2182,1800.0
2017-01-13 15:30:00,165.91,166.27,165.72,166.22,6482.0,161.1405,161.4901,160.9559,161.4415,6482.0
2017-01-17 09:30:00,166.88,167.6,165.26,166.9,3093.0,162.0826,162.7819,160.5091,162.102,3093.0
2017-01-17 10:00:00,166.01,166.71,165.53,166.28,2217.0,161.2376,161.9175,160.7714,161.4998,2217.0
2017-01-17 10:30:00,166.21,166.53,166.19,166.33,700.0,161.4318,161.7426,161.4124,161.5484,700.0
2017-01-17 11:00:00,166.22,166.63,166.16,166.63,1300.0,161.4415,161.8398,161.3833,161.8398,1300.0
2017-01-17 11:30:00,166.87,166.87,166.49,166.78,884.0,162.0729,162.0729,161.7038,161.9854,884.0
2017-01-17 12:00:00,166.99,167.11,166.52,166.7,6500.0,162.1894,162.306,161.7329,161.9077,6500.0
2017-01-17 12:30:00,166.79,166.93,166.58,166.93,1103.0,161.9952,162.1311,161.7912,162.1311,1103.0
2017-01-17 13:00:00,166.67,166.84,166.62,166.62,600.0,161.8786,162.0437,161.83,161.83,600.0
2017-01-17 13:30:00,166.66,166.71,166.66,166.71,500.0,161.8689,161.9175,161.8689,161.9175,500.0
2017-01-17 14:00:00,166.74,166.87,166.35,166.45,1200.0,161.9466,162.0729,161.5678,161.6649,1200.0
2017-01-17 14:30:00,166.25,166.91,165.58,165.79,13340.0,161.4707,162.1117,160.8199,161.0239,13340.0
2017-01-17 15:00:00,165.68,166.08,165.68,165.94,4305.0,160.9171,161.3056,160.9171,161.1696,4305.0
2017-01-17 15:30:00,165.83,166.44,165.83,166.17,8216.0,161.0628,161.6552,161.0628,161.393,8216.0
2017-01-18 09:30:00,166.91,168.0,166.91,167.26,4791.0,162.1117,163.1704,162.1117,162.4517,4791.0
2017-01-18 10:00:00,167.31,167.99,166.34,166.8,5105.0,162.5002,163.1607,161.5581,162.0049,5105.0
2017-01-18 10:30:00,166.77,167.19,166.3,166.64,13495.0,161.9757,162.3837,161.5192,161.8495,13495.0
2017-01-18 11:00:00,166.62,166.8,166.33,166.35,5960.0,161.83,162.0049,161.5484,161.5678,5960.0
2017-01-18 11:30:00,166.63,166.79,165.97,166.59,7249.0,161.8398,161.9952,161.1987,161.8009,7249.0
2017-01-18 12:00:00,166.55,167.39,166.55,167.39,5800.0,161.7621,162.5779,161.7621,162.5779,5800.0
2017-01-18 12:30:00,167.11,167.57,166.39,166.67,6468.0,162.306,162.7527,161.6067,161.8786,6468.0
2017-01-18 13:00:00,166.72,167.13,166.71,167.09,3223.0,161.9272,162.3254,161.9175,162.2865,3223.0
2017-01-18 13:30:00,167.07,167.11,166.71,166.98,3700.0,162.2671,162.306,161.9175,162.1797,3700.0
2017-01-18 14:00:00,166.96,167.47,166.96,167.47,2600.0,162.1603,162.6556,162.1603,162.6556,2600.0
2017-01-18 14:30:00,167.46,167.54,167.11,167.54,13276.0,162.6459,162.7236,162.306,162.7236,13276.0
2017-01-18 15:00:00,167.6,167.98,167.38,167.98,3500.0,162.7819,163.151,162.5682,163.151,3500.0
2017-01-18 15:30:00,167.99,168.81,167.99,168.76,20326.0,163.1607,163.9571,163.1607,163.9085,20326.0
2017-01-19 09:30:00,169.7,169.7,168.85,168.85,1144.0,164.8215,164.8215,163.9959,163.9959,1144.0
2017-01-19 10:00:00,168.6,169.11,168.23,168.23,1500.0,163.7531,164.2485,163.3938,163.3938,1500.0
2017-01-19 10:30:00,168.04,168.24,167.58,167.58,2400.0,163.2092,163.4035,162.7625,162.7625,2400.0
2017-01-19 11:00:00,167.36,167.36,166.97,166.97,345.0,162.5488,162.5488,162.17,162.17,345.0
2017-01-19 11:30:00,166.75,166.75,166.0,166.69,1496.0,161.9563,161.9563,161.2279,161.898,1496.0
2017-01-19 12:00:00,166.16,166.95,166.16,166.43,4593.0,161.3833,162.1506,161.3833,161.6455,4593.0
2017-01-19 12:30:00,166.46,166.89,166.4,166.89,2900.0,161.6746,162.0923,161.6164,162.0923,2900.0
2017-01-19 13:00:00,166.64,166.68,166.13,166.13,1078.0,161.8495,161.8883,161.3541,161.3541,1078.0
2017-01-19 13:30:00,166.27,166.35,166.18,166.26,927.0,161.4901,161.5678,161.4027,161.4804,927.0
2017-01-19 14:00:00,166.05,166.47,165.99,166.46,1598.0,161.2764,161.6844,161.2182,161.6746,1598.0
2017-01-19 14:30:00,166.53,166.7,166.32,166.48,4500.0,161.7426,161.9077,161.5387,161.6941,4500.0
2017-01-19 15:00:00,166.69,166.77,166.11,166.59,8539.0,161.898,161.9757,161.3347,161.8009,8539.0
2017-01-19 15:30:00,166.55,167.0,166.27,166.29,5748.0,161.7621,162.1991,161.4901,161.5095,5748.0
2017-01-20 09:30:00,166.06,166.06,165.6,165.6,3343.0,161.2861,161.2861,160.8394,160.8394,3343.0
2017-01-20 10:00:00,165.6,165.6,165.6,165.6,0.0,160.8394,160.8394,160.8394,160.8394,0.0
2017-01-20 10:30:00,166.47,167.35,166.47,167.35,819.0,161.6844,162.5391,161.6844,162.5391,819.0
2017-01-20 11:00:00,167.0,167.0,166.6,166.6,800.0,162.1991,162.1991,161.8106,161.8106,800.0
2017-01-20 11:30:00,166.42,166.7,166.41,166.55,1600.0,161.6358,161.9077,161.6261,161.7621,1600.0
2017-01-20 12:00:00,166.42,166.72,165.77,166.72,1916.0,161.6358,161.9272,161.0045,161.9272,1916.0
2017-01-20 12:30:00,166.62,166.62,165.88,165.88,400.0,161.83,161.83,161.1113,161.1113,400.0
2017-01-20 13:00:00,166.17,167.08,166.17,166.57,2000.0,161.393,162.2768,161.393,161.7815,2000.0
2017-01-20 13:30:00,166.85,167.13,166.62,167.13,1500.0,162.0534,162.3254,161.83,162.3254,1500.0
2017-01-20 14:00:00,166.74,167.13,166.51,167.06,10906.0,161.9466,162.3254,161.7232,162.2574,10906.0
2017-01-20 14:30:00,167.2,168.15,167.11,167.77,1443.0,162.3934,163.3161,162.306,162.947,1443.0
2017-01-20 15:00:00,167.38,167.9,166.72,166.72,6500.0,162.5682,163.0733,161.9272,161.9272,6500.0
2017-01-20 15:30:00,167.22,167.23,166.83,167.05,6508.0,162.4128,162.4225,162.034,162.2477,6508.0
2017-01-23 09:30:00,166.91,167.34,165.04,165.63,3866.0,162.1117,162.5294,160.2955,160.8685,3866.0
2017-01-23 10:00:00,165.49,166.52,165.04,165.25,1900.0,160.7325,161.7329,160.2955,160.4994,1900.0
2017-01-23 10:30:00,165.34,165.4,165.14,165.14,2304.0,160.5868,160.6451,160.3926,160.3926,2304.0
2017-01-23 11:00:00,165.76,165.8,165.47,165.49,2400.0,160.9948,161.0336,160.7131,160.7325,2400.0
2017-01-23 11:30:00,165.56,165.56,165.19,165.52,985.0,160.8005,160.8005,160.4412,160.7617,985.0
2017-01-23 12:00:00,165.52,165.52,165.52,165.52,0.0,160.7617,160.7617,160.7617,160.7617,0.0
2017-01-23 12:30:00,165.62,165.62,165.32,165.32,400.0,160.8588,160.8588,160.5674,160.5674,400.0
2017-01-23 13:00:00,165.63,165.84,165.43,165.5,1900.0,160.8685,161.0725,160.6743,160.7422,1900.0
2017-01-23 13:30:00,165.61,165.84,165.27,165.27,8297.0,160.8491,161.0725,160.5189,160.5189,8297.0
2017-01-23 14:00:00,165.32,165.55,165.3,165.3,800.0,160.5674,160.7908,160.548,160.548,800.0
2017-01-23 14:30:00,165.54,165.72,165.33,165.62,3433.0,160.7811,160.9559,160.5771,160.8588,3433.0
2017-01-23 15:00:00,165.74,166.44,165.33,166.24,4324.0,160.9753,161.6552,160.5771,161.461,4324.0
2017-01-23 15:30:00,166.3,166.64,165.8,165.85,9110.0,161.5192,161.8495,161.0336,161.0822,9110.0
2017-01-24 09:30:00,166.03,168.19,165.72,165.85,1407.0,161.257,163.3549,160.9559,161.0822,1407.0
2017-01-24 10:00:00,166.47,166.48,165.84,166.19,730.0,161.6844,161.6941,161.0725,161.4124,730.0
2017-01-24 10:30:00,165.9,166.17,165.07,165.16,3600.0,161.1307,161.393,160.3246,160.412,3600.0
2017-01-24 11:00:00,165.45,165.69,165.39,165.69,2642.0,160.6937,160.9268,160.6354,160.9268,2642.0
2017-01-24 11:30:00,165.81,165.95,165.78,165.85,2800.0,161.0433,161.1793,161.0142,161.0822,2800.0
2017-01-24 12:00:00,165.91,167.17,165.83,167.17,4000.0,161.1405,162.3642,161.0628,162.3642,4000.0
2017-01-24 12:30:00,167.03,167.36,166.62,166.62,2127.0,162.2283,162.5488,161.83,161.83,2127.0
2017-01-24 13:00:00,167.81,167.9,167.39,167.64,1320.0,162.9858,163.0733,162.5779,162.8207,1320.0
2017-01-24 13:30:00,167.87,168.31,167.51,167.88,3638.0,163.0441,163.4715,162.6945,163.0538,3638.0
2017-01-24 14:00:00,167.71,167.71,167.46,167.53,1100.0,162.8887,162.8887,162.6459,162.7139,1100.0
2017-01-24 14:30:00,167.78,167.81,167.23,167.81,1300.0,162.9567,162.9858,162.4225,162.9858,1300.0
2017-01-24 15:00:00,167.23,167.78,167.22,167.5,2699.0,162.4225,162.9567,162.4128,162.6848,2699.0
2017-01-24 15:30:00,167.51,167.9,166.99,167.27,13970.0,162.6945,163.0733,162.1894,162.4614,13970.0
2017-01-25 09:30:00,167.54,168.41,167.08,167.77,2839.0,162.7236,163.5686,162.2768,162.947,2839.0
2017-01-25 10:00:00,168.3,168.3,168.3,168.3,100.0,163.4618,163.4618,163.4618,163.4618,100.0
2017-01-25 10:30:00,168.0,168.0,167.55,167.55,1462.0,163.1704,163.1704,162.7333,162.7333,1462.0
2017-01-25 11:00:00,167.75,168.0,167.61,167.75,3174.0,162.9276,163.1704,162.7916,162.9276,3174.0
2017-01-25 11:30:00,167.76,167.76,167.13,167.14,4254.0,162.9373,162.9373,162.3254,162.3351,4254.0
2017-01-25 12:00:00,167.18,167.75,167.18,167.53,2200.0,162.374,162.9276,162.374,162.7139,2200.0
2017-01-25 12:30:00,167.62,167.69,167.21,167.27,1700.0,162.8013,162.8693,162.4031,162.4614,1700.0
2017-01-25 13:00:00,167.51,167.69,167.26,167.69,800.0,162.6945,162.8693,162.4517,162.8693,800.0
2017-01-25 13:30:00,167.63,167.68,167.38,167.38,700.0,162.811,162.8596,162.5682,162.5682,700.0
2017-01-25 14:00:00,167.62,167.62,167.5,167.5,400.0,162.8013,162.8013,162.6848,162.6848,400.0
2017-01-25 14:30:00,167.39,167.39,166.78,167.0,3400.0,162.5779,162.5779,161.9854,162.1991,3400.0
2017-01-25 15:00:00,167.11,167.33,166.9,167.03,3394.0,162.306,162.5196,162.102,162.2283,3394.0
2017-01-25 15:30:00,167.19,167.58,166.5,167.47,18477.0,162.3837,162.7625,161.7135,162.6556,18477.0
2017-01-26 09:30:00,167.28,167.98,166.06,167.32,1154.0,162.4711,163.151,161.2861,162.5099,1154.0
2017-01-26 10:00:00,167.27,167.27,167.25,167.25,300.0,162.4614,162.4614,162.4419,162.4419,300.0
2017-01-26 10:30:00,166.59,167.01,166.59,166.99,1000.0,161.8009,162.2088,161.8009,162.1894,1000.0
2017-01-26 11:00:00,167.2,167.33,167.02,167.3,1500.0,162.3934,162.5196,162.2186,162.4905,1500.0
2017-01-26 11:30:00,167.85,168.28,167.3,167.51,1800.0,163.0247,163.4423,162.4905,162.6945,1800.0
2017-01-26 12:00:00,167.58,167.93,167.27,167.46,1200.0,162.7625,163.1024,162.4614,162.6459,1200.0
2017-01-26 12:30:00,167.21,167.39,166.74,167.13,2411.0,162.4031,162.5779,161.9466,162.3254,2411.0
2017-01-26 13:00:00,167.2,167.36,167.12,167.12,800.0,162.3934,162.5488,162.3157,162.3157,800.0
2017-01-26 13:30:00,166.91,166.91,166.77,166.91,800.0,162.1117,162.1117,161.9757,162.1117,800.0
2017-01-26 14:00:00,167.62,167.62,166.88,166.88,1300.0,162.8013,162.8013,162.0826,162.0826,1300.0
2017-01-26 14:30:00,167.45,167.45,166.98,167.03,1039.0,162.6362,162.6362,162.1797,162.2283,1039.0
2017-01-26 15:00:00,166.94,167.12,166.6,166.75,1889.0,162.1409,162.3157,161.8106,161.9563,1889.0
2017-01-26 15:30:00,166.73,167.3,166.72,167.26,7268.0,161.9369,162.4905,161.9272,162.4517,7268.0
2017-01-27 09:30:00,167.16,167.7,166.1,166.1,564.0,162.3545,162.879,161.325,161.325,564.0
2017-01-27 10:00:00,166.32,168.25,166.32,168.25,859.0,161.5387,163.4132,161.5387,163.4132,859.0
2017-01-27 10:30:00,166.7,166.76,166.7,166.76,200.0,161.9077,161.966,161.9077,161.966,200.0
2017-01-27 11:00:00,166.54,167.19,166.54,167.19,1398.0,161.7523,162.3837,161.7523,162.3837,1398.0
2017-01-27 11:30:00,167.86,167.86,167.09,167.1,1305.0,163.0344,163.0344,162.2865,162.2963,1305.0
2017-01-27 12:00:00,167.27,167.64,167.03,167.64,1000.0,162.4614,162.8207,162.2283,162.8207,1000.0
2017-01-27 12:30:00,167.02,167.41,166.92,167.21,1643.0,162.2186,162.5973,162.1214,162.4031,1643.0
2017-01-27 13:00:00,167.08,167.28,166.93,166.93,1050.0,162.2768,162.4711,162.1311,162.1311,1050.0
2017-01-27 13:30:00,167.22,167.23,167.01,167.08,500.0,162.4128,162.4225,162.2088,162.2768,500.0
2017-01-27 14:00:00,167.1,167.2,167.01,167.02,1844.0,162.2963,162.3934,162.2088,162.2186,1844.0
2017-01-27 14:30:00,167.03,167.17,166.84,166.85,3286.0,162.2283,162.3642,162.0437,162.0534,3286.0
2017-01-27 15:00:00,166.81,166.81,166.2,166.5,832.0,162.0146,162.0146,161.4221,161.7135,832.0
2017-01-27 15:30:00,166.74,167.0,166.62,166.98,8652.0,161.9466,162.1991,161.83,162.1797,8652.0
2017-01-30 09:30:00,166.35,166.35,164.8,164.83,2503.0,161.5678,161.5678,160.0624,160.0915,2503.0
2017-01-30 10:00:00,164.88,164.88,163.5,163.5,1000.0,160.1401,160.1401,158.7997,158.7997,1000.0
2017-01-30 10:30:00,164.17,165.15,164.02,164.85,3598.0,159.4505,160.4023,159.3048,160.1109,3598.0
2017-01-30 11:00:00,164.92,166.03,164.92,165.12,700.0,160.1789,161.257,160.1789,160.3732,700.0
2017-01-30 11:30:00,165.58,165.58,165.14,165.15,400.0,160.8199,160.8199,160.3926,160.4023,400.0
2017-01-30 12:00:00,165.17,165.64,165.17,165.64,500.0,160.4217,160.8782,160.4217,160.8782,500.0
2017-01-30 12:30:00,165.19,165.25,163.66,164.29,1700.0,160.4412,160.4994,158.9551,159.567,1700.0
2017-01-30 13:00:00,163.85,164.76,163.85,164.76,1041.0,159.1397,160.0235,159.1397,160.0235,1041.0
2017-01-30 13:30:00,164.91,164.91,164.9,164.9,200.0,160.1692,160.1692,160.1595,160.1595,200.0
2017-01-30 14:00:00,164.9,164.92,164.9,164.92,400.0,160.1595,160.1789,160.1595,160.1789,400.0
2017-01-30 14:30:00,165.12,165.27,164.2,164.2,2180.0,160.3732,160.5189,159.4796,159.4796,2180.0
2017-01-30 15:00:00,164.75,165.38,164.64,165.05,2209.0,160.0138,160.6257,159.907,160.3052,2209.0
2017-01-30 15:30:00,165.37,165.59,164.72,164.72,6881.0,160.616,160.8297,159.9847,159.9847,6881.0
2017-01-31 09:30:00,164.14,165.9,163.88,164.85,1411.0,159.4213,161.1307,159.1688,160.1109,1411.0
2017-01-31 10:00:00,165.72,166.17,164.99,166.17,400.0,160.9559,161.393,160.2469,161.393,400.0
2017-01-31 10:30:00,166.12,166.55,165.78,166.3,1400.0,161.3444,161.7621,161.0142,161.5192,1400.0
2017-01-31 11:00:00,166.47,166.87,166.3,166.81,3700.0,161.6844,162.0729,161.5192,162.0146,3700.0
2017-01-31 11:30:00,166.34,166.45,165.62,165.62,600.0,161.5581,161.6649,160.8588,160.8588,600.0
2017-01-31 12:00:00,166.58,166.58,166.58,166.58,100.0,161.7912,161.7912,161.7912,161.7912,100.0
2017-01-31 12:30:00,166.03,166.39,165.3,165.83,3212.0,161.257,161.6067,160.548,161.0628,3212.0
2017-01-31 13:00:00,165.96,166.1,164.7,165.32,2000.0,161.189,161.325,159.9652,160.5674,2000.0
2017-01-31 13:30:00,165.51,165.97,165.08,165.18,2600.0,160.752,161.1987,160.3343,160.4314,2600.0
2017-01-31 14:00:00,165.27,165.55,165.22,165.34,1200.0,160.5189,160.7908,160.4703,160.5868,1200.0
2017-01-31 14:30:00,165.5,166.32,165.07,165.17,9708.0,160.7422,161.5387,160.3246,160.4217,9708.0
2017-01-31 15:00:00,165.32,166.19,165.25,166.03,4500.0,160.5674,161.4124,160.4994,161.257,4500.0
2017-01-31 15:30:00,165.8,166.94,165.55,165.99,9135.0,161.0336,162.1409,160.7908,161.2182,9135.0
2017-02-01 09:30:00,166.5,169.47,164.68,166.08,2146.0,161.7135,164.5981,159.9458,161.3056,2146.0
2017-02-01 10:00:00,167.69,167.69,166.3,167.08,1173.0,162.8693,162.8693,161.5192,162.2768,1173.0
2017-02-01 10:30:00,166.64,166.67,166.52,166.52,800.0,161.8495,161.8786,161.7329,161.7329,800.0
2017-02-01 11:00:00,166.9,167.8,166.72,167.18,13655.0,162.102,162.9761,161.9272,162.374,13655.0
2017-02-01 11:30:00,167.3,167.53,166.19,166.24,2768.0,162.4905,162.7139,161.4124,161.461,2768.0
2017-02-01 12:00:00,166.58,166.68,166.12,166.47,2466.0,161.7912,161.8883,161.3444,161.6844,2466.0
2017-02-01 12:30:00,166.46,166.46,166.26,166.4,700.0,161.6746,161.6746,161.4804,161.6164,700.0
2017-02-01 13:00:00,166.22,166.86,166.22,166.34,1273.0,161.4415,162.0631,161.4415,161.5581,1273.0
2017-02-01 13:30:00,166.33,166.96,166.24,166.24,1600.0,161.5484,162.1603,161.461,161.461,1600.0
2017-02-01 14:00:00,165.93,166.71,165.93,166.64,3345.0,161.1599,161.9175,161.1599,161.8495,3345.0
2017-02-01 14:30:00,166.29,166.7,165.59,165.97,4853.0,161.5095,161.9077,160.8297,161.1987,4853.0
2017-02-01 15:00:00,165.94,167.0,165.51,166.74,5566.0,161.1696,162.1991,160.752,161.9466,5566.0
2017-02-01 15:30:00,166.95,166.98,166.08,166.72,8231.0,162.1506,162.1797,161.3056,161.9272,8231.0
2017-02-02 09:30:00,166.21,166.68,164.67,166.68,1851.0,161.4318,161.8883,159.9361,161.8883,1851.0
2017-02-02 10:00:00,166.9,169.43,166.9,169.43,1267.0,162.102,164.5593,162.102,164.5593,1267.0
2017-02-02 10:30:00,167.93,167.93,167.3,167.3,2407.0,163.1024,163.1024,162.4905,162.4905,2407.0
2017-02-02 11:00:00,167.98,167.98,167.68,167.68,200.0,163.151,163.151,162.8596,162.8596,200.0
2017-02-02 11:30:00,167.76,167.76,166.65,166.65,1990.0,162.9373,162.9373,161.8592,161.8592,1990.0
2017-02-02 12:00:00,167.09,167.26,166.9,167.26,600.0,162.2865,162.4517,162.102,162.4517,600.0
2017-02-02 12:30:00,167.18,167.97,167.18,167.64,1200.0,162.374,163.1412,162.374,162.8207,1200.0
2017-02-02 13:00:00,167.53,167.53,166.69,167.51,600.0,162.7139,162.7139,161.898,162.6945,600.0
2017-02-02 13:30:00,167.35,168.48,167.35,167.84,966.0,162.5391,163.6366,162.5391,163.015,966.0
2017-02-02 14:00:00,167.23,167.66,167.14,167.24,2030.0,162.4225,162.8402,162.3351,162.4322,2030.0
2017-02-02 14:30:00,167.19,167.47,166.83,167.35,2000.0,162.3837,162.6556,162.034,162.5391,2000.0
2017-02-02 15:00:00,167.7,167.97,167.06,167.74,3764.0,162.879,163.1412,162.2574,162.9179,3764.0
2017-02-02 15:30:00,167.74,168.47,167.37,167.68,7656.0,162.9179,163.6269,162.5585,162.8596,7656.0
2017-02-03 09:30:00,169.28,169.28,168.14,168.37,1921.0,164.4136,164.4136,163.3064,163.5297,1921.0
2017-02-03 10:00:00,169.02,169.02,168.53,168.74,1750.0,164.1611,164.1611,163.6851,163.8891,1750.0
2017-02-03 10:30:00,168.69,168.87,168.44,168.53,3725.0,163.8405,164.0154,163.5977,163.6851,3725.0
2017-02-03 11:00:00,168.5,168.51,168.11,168.37,2653.0,163.656,163.6657,163.2772,163.5297,2653.0
2017-02-03 11:30:00,168.31,168.35,168.1,168.11,911.0,163.4715,163.5103,163.2675,163.2772,911.0
2017-02-03 12:00:00,168.11,168.44,168.03,168.23,1500.0,163.2772,163.5977,163.1995,163.3938,1500.0
2017-02-03 12:30:00,168.16,168.16,167.78,167.78,200.0,163.3258,163.3258,162.9567,162.9567,200.0
2017-02-03 13:00:00,167.82,168.33,167.82,168.33,400.0,162.9956,163.4909,162.9956,163.4909,400.0
2017-02-03 13:30:00,167.97,168.3,167.97,168.28,800.0,163.1412,163.4618,163.1412,163.4423,800.0
2017-02-03 14:00:00,168.06,168.27,167.95,168.14,640.0,163.2287,163.4326,163.1218,163.3064,640.0
2017-02-03 14:30:00,168.04,168.42,168.03,168.42,740.0,163.2092,163.5783,163.1995,163.5783,740.0
2017-02-03 15:00:00,168.41,169.08,168.41,169.08,2925.0,163.5686,164.2193,163.5686,164.2193,2925.0
2017-02-03 15:30:00,168.75,169.07,168.13,168.76,9567.0,163.8988,164.2096,163.2966,163.9085,9567.0
2017-02-06 09:30:00,168.61,168.61,167.45,167.45,2504.0,163.7628,163.7628,162.6362,162.6362,2504.0
2017-02-06 10:00:00,168.42,168.42,168.2,168.2,200.0,163.5783,163.5783,163.3646,163.3646,200.0
2017-02-06 10:30:00,168.1,168.5,167.98,168.13,1450.0,163.2675,163.656,163.151,163.2966,1450.0
2017-02-06 11:00:00,168.16,168.47,168.16,168.34,620.0,163.3258,163.6269,163.3258,163.5006,620.0
2017-02-06 11:30:00,168.2,168.4,168.15,168.24,900.0,163.3646,163.5589,163.3161,163.4035,900.0
2017-02-06 12:00:00,168.02,168.09,167.79,167.89,800.0,163.1898,163.2578,162.9664,163.0635,800.0
2017-02-06 12:30:00,168.12,168.12,167.55,167.55,849.0,163.2869,163.2869,162.7333,162.7333,849.0
2017-02-06 13:00:00,167.55,167.55,167.55,167.55,0.0,162.7333,162.7333,162.7333,162.7333,0.0
2017-02-06 13:30:00,167.06,167.41,166.75,166.92,1236.0,162.2574,162.5973,161.9563,162.1214,1236.0
2017-02-06 14:00:00,167.22,167.22,166.7,167.07,2149.0,162.4128,162.4128,161.9077,162.2671,2149.0
2017-02-06 14:30:00,167.08,167.11,166.63,166.82,2960.0,162.2768,162.306,161.8398,162.0243,2960.0
2017-02-06 15:00:00,166.46,166.9,166.46,166.73,4132.0,161.6746,162.102,161.6746,161.9369,4132.0
2017-02-06 15:30:00,166.74,167.26,166.07,167.02,15295.0,161.9466,162.4517,161.2959,162.2186,15295.0
2017-02-07 09:30:00,167.96,169.39,166.19,167.54,1665.0,163.1315,164.5204,161.4124,162.7236,1665.0
2017-02-07 10:00:00,167.48,168.86,167.48,168.14,2011.0,162.6653,164.0057,162.6653,163.3064,2011.0
2017-02-07 10:30:00,168.21,168.21,167.37,167.37,820.0,163.3743,163.3743,162.5585,162.5585,820.0
2017-02-07 11:00:00,167.73,167.99,167.38,167.99,2800.0,162.9081,163.1607,162.5682,163.1607,2800.0
2017-02-07 11:30:00,167.74,167.74,167.62,167.68,400.0,162.9179,162.9179,162.8013,162.8596,400.0
2017-02-07 12:00:00,168.08,168.08,167.03,167.03,700.0,163.2481,163.2481,162.2283,162.2283,700.0
2017-02-07 12:30:00,167.17,167.17,166.49,166.49,800.0,162.3642,162.3642,161.7038,161.7038,800.0
2017-02-07 13:00:00,166.98,167.18,166.61,166.8,1240.0,162.1797,162.374,161.8203,162.0049,1240.0
2017-02-07 13:30:00,166.44,166.89,166.44,166.6,733.0,161.6552,162.0923,161.6552,161.8106,733.0
2017-02-07 14:00:00,166.9,167.01,166.8,166.8,1100.0,162.102,162.2088,162.0049,162.0049,1100.0
2017-02-07 14:30:00,166.75,167.13,166.61,167.13,500.0,161.9563,162.3254,161.8203,162.3254,500.0
2017-02-07 15:00:00,166.73,166.73,166.01,166.01,3159.0,161.9369,161.9369,161.2376,161.2376,3159.0
2017-02-07 15:30:00,166.14,166.39,165.24,166.06,12973.0,161.3638,161.6067,160.4897,161.2861,12973.0
2017-02-08 09:30:00,166.08,168.97,166.08,167.3,936.0,161.3056,164.1125,161.3056,162.4905,936.0
2017-02-08 10:00:00,167.22,167.77,166.74,167.27,3400.0,162.4128,162.947,161.9466,162.4614,3400.0
2017-02-08 10:30:00,167.63,167.63,166.6,167.37,4139.0,162.811,162.811,161.8106,162.5585,4139.0
2017-02-08 11:00:00,167.28,167.75,167.12,167.12,3429.0,162.4711,162.9276,162.3157,162.3157,3429.0
2017-02-08 11:30:00,166.94,166.94,166.08,166.08,900.0,162.1409,162.1409,161.3056,161.3056,900.0
2017-02-08 12:00:00,165.95,166.25,165.9,166.05,500.0,161.1793,161.4707,161.1307,161.2764,500.0
2017-02-08 12:30:00,166.04,166.27,165.57,165.57,1200.0,161.2667,161.4901,160.8102,160.8102,1200.0
2017-02-08 13:00:00,165.89,166.69,165.89,166.69,1355.0,161.121,161.898,161.121,161.898,1355.0
2017-02-08 13:30:00,166.94,166.94,166.69,166.69,762.0,162.1409,162.1409,161.898,161.898,762.0
2017-02-08 14:00:00,166.73,166.77,166.13,166.14,3240.0,161.9369,161.9757,161.3541,161.3638,3240.0
2017-02-08 14:30:00,165.82,166.85,165.82,166.42,1303.0,161.053,162.0534,161.053,161.6358,1303.0
2017-02-08 15:00:00,166.39,166.39,165.65,165.65,3020.0,161.6067,161.6067,160.8879,160.8879,3020.0
2017-02-08 15:30:00,165.65,166.49,165.15,165.92,12351.0,160.8879,161.7038,160.4023,161.1502,12351.0
2017-02-09 09:30:00,166.01,169.01,165.39,165.75,651.0,161.2376,164.1513,160.6354,160.9851,651.0
2017-02-09 10:00:00,167.53,167.53,167.06,167.06,481.0,162.7139,162.7139,162.2574,162.2574,481.0
2017-02-09 10:30:00,166.83,167.34,166.82,167.02,1431.0,162.034,162.5294,162.0243,162.2186,1431.0
2017-02-09 11:00:00,166.91,167.07,166.87,166.87,2200.0,162.1117,162.2671,162.0729,162.0729,2200.0
2017-02-09 11:30:00,166.94,167.2,166.81,166.99,2853.0,162.1409,162.3934,162.0146,162.1894,2853.0
2017-02-09 12:00:00,166.84,167.14,166.47,166.79,2125.0,162.0437,162.3351,161.6844,161.9952,2125.0
2017-02-09 12:30:00,167.21,167.3,166.96,167.28,1134.0,162.4031,162.4905,162.1603,162.4711,1134.0
2017-02-09 13:00:00,167.3,167.68,167.11,167.68,5028.0,162.4905,162.8596,162.306,162.8596,5028.0
2017-02-09 13:30:00,167.55,167.75,167.35,167.45,3500.0,162.7333,162.9276,162.5391,162.6362,3500.0
2017-02-09 14:00:00,167.82,168.64,167.82,168.64,1900.0,162.9956,163.792,162.9956,163.792,1900.0
2017-02-09 14:30:00,168.62,168.63,168.22,168.48,2070.0,163.7726,163.7823,163.3841,163.6366,2070.0
2017-02-09 15:00:00,168.61,168.77,167.1,167.37,3267.0,163.7628,163.9182,162.2963,162.5585,3267.0
2017-02-09 15:30:00,167.59,168.04,167.59,167.76,5537.0,162.7722,163.2092,162.7722,162.9373,5537.0
2017-02-10 09:30:00,168.64,169.3,168.0,168.74,1637.0,163.792,164.433,163.1704,163.8891,1637.0
2017-02-10 10:00:00,168.47,169.08,168.35,169.08,2780.0,163.6269,164.2193,163.5103,164.2193,2780.0
2017-02-10 10:30:00,169.0,169.54,168.96,169.2,4917.0,164.1416,164.6661,164.1028,164.3359,4917.0
2017-02-10 11:00:00,169.4,169.93,169.39,169.73,3500.0,164.5301,165.0449,164.5204,164.8506,3500.0
2017-02-10 11:30:00,169.75,169.96,168.76,169.23,7085.0,164.8701,165.074,163.9085,164.365,7085.0
2017-02-10 12:00:00,169.29,169.35,169.24,169.24,3412.0,164.4233,164.4816,164.3747,164.3747,3412.0
2017-02-10 12:30:00,169.44,169.87,169.42,169.87,4310.0,164.569,164.9866,164.5496,164.9866,4310.0
2017-02-10 13:00:00,169.78,169.99,169.24,169.75,3700.0,164.8992,165.1032,164.3747,164.8701,3700.0
2017-02-10 13:30:00,169.71,169.74,169.32,169.63,2811.0,164.8312,164.8604,164.4524,164.7535,2811.0
2017-02-10 14:00:00,169.62,169.84,169.5,169.61,2525.0,164.7438,164.9575,164.6273,164.7341,2525.0
2017-02-10 14:30:00,169.76,169.9,169.39,169.66,3617.0,164.8798,165.0158,164.5204,164.7827,3617.0
2017-02-10 15:00:00,169.31,169.6,169.22,169.22,1800.0,164.4427,164.7244,164.3553,164.3553,1800.0
2017-02-10 15:30:00,169.35,169.87,168.71,169.48,16550.0,164.4816,164.9866,163.86,164.6078,16550.0
2017-02-13 09:30:00,170.0,170.0,169.02,169.82,5797.0,165.1129,165.1129,164.1611,164.9381,5797.0
2017-02-13 10:00:00,169.96,170.93,169.96,170.93,1637.0,165.074,166.0161,165.074,166.0161,1637.0
2017-02-13 10:30:00,170.41,170.8,169.84,170.28,2763.0,165.5111,165.8899,164.9575,165.3848,2763.0
2017-02-13 11:00:00,169.94,170.21,169.75,169.9,2405.0,165.0546,165.3168,164.8701,165.0158,2405.0
2017-02-13 11:30:00,169.98,169.98,169.15,169.15,1026.0,165.0935,165.0935,164.2873,164.2873,1026.0
2017-02-13 12:00:00,169.4,169.51,169.26,169.27,300.0,164.5301,164.637,164.3942,164.4039,300.0
2017-02-13 12:30:00,168.99,169.6,168.83,168.94,3493.0,164.1319,164.7244,163.9765,164.0834,3493.0
2017-02-13 13:00:00,169.05,169.05,168.41,168.41,400.0,164.1902,164.1902,163.5686,163.5686,400.0
2017-02-13 13:30:00,168.78,168.78,168.77,168.78,154.0,163.928,163.928,163.9182,163.928,154.0
2017-02-13 14:00:00,168.62,168.83,168.09,168.09,2057.0,163.7726,163.9765,163.2578,163.2578,2057.0
2017-02-13 14:30:00,168.41,168.7,168.1,168.7,1356.0,163.5686,163.8503,163.2675,163.8503,1356.0
2017-02-13 15:00:00,168.27,168.56,167.97,168.56,800.0,163.4326,163.7143,163.1412,163.7143,800.0
2017-02-13 15:30:00,168.25,169.41,167.99,168.63,7367.0,163.4132,164.5398,163.1607,163.7823,7367.0
2017-02-14 09:30:00,168.3,169.88,168.0,169.4,7799.0,163.4618,164.9963,163.1704,164.5301,7799.0
2017-02-14 10:00:00,169.5,170.0,169.08,169.72,4357.0,164.6273,165.1129,164.2193,164.8409,4357.0
2017-02-14 10:30:00,169.72,170.17,168.89,169.96,7130.0,164.8409,165.278,164.0348,165.074,7130.0
2017-02-14 11:00:00,169.59,170.44,169.39,169.97,8821.0,164.7147,165.5402,164.5204,165.0837,8821.0
2017-02-14 11:30:00,170.1,170.48,170.1,170.25,1993.0,165.21,165.5791,165.21,165.3557,1993.0
2017-02-14 12:00:00,170.23,170.4,170.23,170.25,838.0,165.3363,165.5014,165.3363,165.3557,838.0
2017-02-14 12:30:00,170.31,170.46,170.27,170.33,800.0,165.414,165.5597,165.3751,165.4334,800.0
2017-02-14 13:00:00,170.32,170.42,170.04,170.04,4000.0,165.4237,165.5208,165.1517,165.1517,4000.0
2017-02-14 13:30:00,170.09,170.2,169.99,169.99,1100.0,165.2003,165.3071,165.1032,165.1032,1100.0
2017-02-14 14:00:00,170.01,170.2,169.95,170.17,1100.0,165.1226,165.3071,165.0643,165.278,1100.0
2017-02-14 14:30:00,170.05,170.05,169.67,169.67,1801.0,165.1614,165.1614,164.7924,164.7924,1801.0
2017-02-14 15:00:00,169.86,169.96,169.24,169.24,2821.0,164.9769,165.074,164.3747,164.3747,2821.0
2017-02-14 15:30:00,169.69,171.05,169.55,170.66,10330.0,164.8118,166.1327,164.6758,165.7539,10330.0
2017-02-15 09:30:00,170.54,171.79,170.54,171.78,2137.0,165.6374,166.8514,165.6374,166.8417,2137.0
2017-02-15 10:00:00,172.24,172.25,171.18,171.89,7216.0,167.2885,167.2982,166.259,166.9485,7216.0
2017-02-15 10:30:00,171.09,172.5,171.09,172.22,13600.0,166.1715,167.541,166.1715,167.2691,13600.0
2017-02-15 11:00:00,172.29,172.65,172.08,172.39,3700.0,167.337,167.6867,167.1331,167.4342,3700.0
2017-02-15 11:30:00,172.42,172.66,171.17,171.17,4232.0,167.4633,167.6964,166.2492,166.2492,4232.0
2017-02-15 12:00:00,171.64,171.64,171.12,171.12,600.0,166.7057,166.7057,166.2007,166.2007,600.0
2017-02-15 12:30:00,171.66,171.96,171.66,171.96,900.0,166.7252,167.0165,166.7252,167.0165,900.0
2017-02-15 13:00:00,171.64,172.23,171.64,171.7,1500.0,166.7057,167.2788,166.7057,166.764,1500.0
2017-02-15 13:30:00,171.9,172.5,171.6,172.48,2312.0,166.9583,167.541,166.6669,167.5216,2312.0
2017-02-15 14:00:00,172.04,173.19,172.01,172.8,5722.0,167.0942,168.2112,167.0651,167.8324,5722.0
2017-02-15 14:30:00,173.12,173.12,172.32,172.36,2743.0,168.1432,168.1432,167.3662,167.405,2743.0
2017-02-15 15:00:00,172.36,172.72,172.32,172.36,4204.0,167.405,167.7547,167.3662,167.405,4204.0
2017-02-15 15:30:00,172.43,173.43,171.14,171.9,27692.0,167.473,168.4443,166.2201,166.9583,27692.0
2017-02-16 09:30:00,175.34,178.0,173.89,173.89,11853.0,170.2994,172.8829,168.8911,168.8911,11853.0
2017-02-16 10:00:00,175.64,175.64,174.8,174.86,1280.0,170.5907,170.5907,169.7749,169.8332,1280.0
2017-02-16 10:30:00,174.88,175.19,172.91,172.97,3452.0,169.8526,170.1537,167.9392,167.9975,3452.0
2017-02-16 11:00:00,173.6,173.6,171.57,172.17,3000.0,168.6094,168.6094,166.6377,167.2205,3000.0
2017-02-16 11:30:00,172.32,173.01,172.19,173.0,3100.0,167.3662,168.0364,167.2399,168.0266,3100.0
2017-02-16 12:00:00,173.3,173.3,172.74,172.93,1600.0,168.318,168.318,167.7741,167.9587,1600.0
2017-02-16 12:30:00,173.19,173.19,172.47,172.47,1300.0,168.2112,168.2112,167.5119,167.5119,1300.0
2017-02-16 13:00:00,172.47,172.88,171.97,172.02,1032.0,167.5119,167.9101,167.0262,167.0748,1032.0
2017-02-16 13:30:00,172.47,172.91,172.16,172.36,7987.0,167.5119,167.9392,167.2108,167.405,7987.0
2017-02-16 14:00:00,172.36,173.0,171.75,172.58,8213.0,167.405,168.0266,166.8126,167.6187,8213.0
2017-02-16 14:30:00,172.79,172.99,172.28,172.28,2600.0,167.8227,168.0169,167.3273,167.3273,2600.0
2017-02-16 15:00:00,172.81,172.83,172.31,172.31,4046.0,167.8421,167.8615,167.3565,167.3565,4046.0
2017-02-16 15:30:00,172.49,173.97,172.26,173.75,16041.0,167.5313,168.9688,167.3079,168.7551,16041.0
2017-02-17 09:30:00,174.5,174.5,170.69,171.21,6594.0,169.4835,169.4835,165.783,166.2881,6594.0
2017-02-17 10:00:00,171.68,173.61,171.46,173.32,14568.0,166.7446,168.6191,166.5309,168.3374,14568.0
2017-02-17 10:30:00,173.0,173.06,171.53,172.28,4400.0,168.0266,168.0849,166.5989,167.3273,4400.0
2017-02-17 11:00:00,172.25,172.45,172.16,172.37,900.0,167.2982,167.4925,167.2108,167.4147,900.0
2017-02-17 11:30:00,172.12,172.13,171.76,171.76,1085.0,167.1719,167.1816,166.8223,166.8223,1085.0
2017-02-17 12:00:00,171.53,171.79,171.14,171.77,2335.0,166.5989,166.8514,166.2201,166.832,2335.0
2017-02-17 12:30:00,171.86,171.86,171.45,171.45,1249.0,166.9194,166.9194,166.5212,166.5212,1249.0
2017-02-17 13:00:00,172.13,172.29,171.65,171.82,1248.0,167.1816,167.337,166.7154,166.8806,1248.0
2017-02-17 13:30:00,171.79,172.29,171.79,172.29,1800.0,166.8514,167.337,166.8514,167.337,1800.0
2017-02-17 14:00:00,172.06,172.42,172.0,172.42,1814.0,167.1137,167.4633,167.0554,167.4633,1814.0
2017-02-17 14:30:00,173.26,173.26,172.47,172.5,900.0,168.2792,168.2792,167.5119,167.541,900.0
2017-02-17 15:00:00,173.24,173.32,172.66,173.32,6669.0,168.2597,168.3374,167.6964,168.3374,6669.0
2017-02-17 15:30:00,173.1,174.36,173.01,174.22,27035.0,168.1238,169.3475,168.0364,169.2116,27035.0
2017-02-21 09:30:00,174.0,176.42,172.41,176.42,15001.0,168.9979,171.3483,167.4536,171.3483,15001.0
2017-02-21 10:00:00,176.42,176.71,175.09,175.11,7413.0,171.3483,171.63,170.0566,170.076,7413.0
2017-02-21 10:30:00,175.1,175.33,174.22,174.91,8301.0,170.0663,170.2897,169.2116,169.8817,8301.0
2017-02-21 11:00:00,174.63,175.21,174.6,174.87,2296.0,169.6098,170.1731,169.5806,169.8429,2296.0
2017-02-21 11:30:00,174.97,175.31,173.92,174.39,3342.0,169.94,170.2702,168.9202,169.3767,3342.0
2017-02-21 12:00:00,175.11,176.31,175.1,176.31,2275.0,170.076,171.2415,170.0663,171.2415,2275.0
2017-02-21 12:30:00,175.65,175.99,175.65,175.99,900.0,170.6005,170.9307,170.6005,170.9307,900.0
2017-02-21 13:00:00,175.9,176.16,175.6,175.61,3650.0,170.8433,171.0958,170.5519,170.5616,3650.0
2017-02-21 13:30:00,175.59,175.85,175.5,175.5,2002.0,170.5422,170.7947,170.4548,170.4548,2002.0
2017-02-21 14:00:00,175.71,176.11,175.6,176.11,2422.0,170.6587,171.0472,170.5519,171.0472,2422.0
2017-02-21 14:30:00,176.11,176.24,175.88,176.24,4936.0,171.0472,171.1735,170.8238,171.1735,4936.0
2017-02-21 15:00:00,176.15,176.64,175.92,176.42,4434.0,171.0861,171.562,170.8627,171.3483,4434.0
2017-02-21 15:30:00,176.39,176.66,175.98,176.34,11452.0,171.3192,171.5814,170.921,171.2706,11452.0
2017-02-22 09:30:00,175.6,177.57,175.6,177.16,3606.0,170.5519,172.4653,170.5519,172.067,3606.0
2017-02-22 10:00:00,177.69,178.0,176.47,178.0,4726.0,172.5818,172.8829,171.3969,172.8829,4726.0
2017-02-22 10:30:00,178.5,179.04,177.74,177.74,3717.0,173.3685,173.893,172.6304,172.6304,3717.0
2017-02-22 11:00:00,178.55,178.55,177.48,177.49,6739.0,173.4171,173.4171,172.3778,172.3876,6739.0
2017-02-22 11:30:00,177.92,177.93,176.51,176.81,2832.0,172.8052,172.8149,171.4357,171.7271,2832.0
2017-02-22 12:00:00,177.13,178.42,177.12,177.88,1700.0,172.0379,173.2908,172.0282,172.7663,1700.0
2017-02-22 12:30:00,177.99,178.97,177.64,178.06,6560.0,172.8732,173.825,172.5332,172.9412,6560.0
2017-02-22 13:00:00,178.07,179.42,178.07,179.3,3907.0,172.9509,174.2621,172.9509,174.1455,3907.0
2017-02-22 13:30:00,179.07,179.21,178.73,178.76,2216.0,173.9221,174.0581,173.5919,173.6211,2216.0
2017-02-22 14:00:00,178.76,178.77,178.12,178.69,5260.0,173.6211,173.6308,172.9995,173.5531,5260.0
2017-02-22 14:30:00,178.2,180.05,178.2,179.5,3412.0,173.0772,174.874,173.0772,174.3398,3412.0
2017-02-22 15:00:00,179.47,179.47,178.49,178.49,5031.0,174.3106,174.3106,173.3588,173.3588,5031.0
2017-02-22 15:30:00,178.6,179.31,178.44,178.48,12369.0,173.4657,174.1552,173.3103,173.3491,12369.0
2017-02-23 09:30:00,178.47,179.7,178.47,178.48,3253.0,173.5927,174.7891,173.5927,173.6024,3253.0
2017-02-23 10:00:00,179.12,180.0,179.12,179.68,3319.0,174.2249,175.0809,174.2249,174.7696,3319.0
2017-02-23 10:30:00,179.54,179.54,179.12,179.14,1900.0,174.6334,174.6334,174.2249,174.2444,1900.0
2017-02-23 11:00:00,179.27,179.67,179.0,179.5,1927.0,174.3708,174.7599,174.1082,174.5945,1927.0
2017-02-23 11:30:00,178.16,179.33,178.16,178.98,4314.0,173.2912,174.4292,173.2912,174.0887,4314.0
2017-02-23 12:00:00,178.98,179.76,178.98,179.5,5500.0,174.0887,174.8474,174.0887,174.5945,5500.0
2017-02-23 12:30:00,179.42,179.46,178.71,178.71,951.0,174.5167,174.5556,173.8261,173.8261,951.0
2017-02-23 13:00:00,179.09,179.27,178.95,178.95,1000.0,174.1957,174.3708,174.0596,174.0596,1000.0
2017-02-23 13:30:00,179.02,179.17,178.69,179.05,3300.0,174.1276,174.2736,173.8067,174.1568,3300.0
2017-02-23 14:00:00,179.0,179.16,178.42,179.16,8287.0,174.1082,174.2638,173.544,174.2638,8287.0
2017-02-23 14:30:00,179.16,179.28,178.99,179.28,7109.0,174.2638,174.3805,174.0985,174.3805,7109.0
2017-02-23 15:00:00,179.29,179.73,178.45,179.08,11053.0,174.3903,174.8182,173.5732,174.186,11053.0
2017-02-23 15:30:00,179.33,179.33,177.93,178.18,21924.0,174.4292,174.4292,173.0674,173.3106,21924.0
2017-02-24 09:30:00,177.04,177.93,177.0,177.09,3034.0,172.2018,173.0674,172.1629,172.2504,3034.0
2017-02-24 10:00:00,177.46,177.46,176.32,176.98,7930.0,172.6103,172.6103,171.5014,172.1434,7930.0
2017-02-24 10:30:00,177.04,177.7,177.03,177.7,2700.0,172.2018,172.8437,172.192,172.8437,2700.0
2017-02-24 11:00:00,177.7,178.63,177.7,178.33,14791.0,172.8437,173.7483,172.8437,173.4565,14791.0
2017-02-24 11:30:00,178.4,179.17,178.34,178.88,2200.0,173.5246,174.2736,173.4662,173.9915,2200.0
2017-02-24 12:00:00,178.94,179.25,178.92,179.17,1896.0,174.0498,174.3514,174.0304,174.2736,1896.0
2017-02-24 12:30:00,179.39,179.74,179.03,179.74,1100.0,174.4875,174.828,174.1374,174.828,1100.0
2017-02-24 13:00:00,179.5,179.5,178.18,178.59,3515.0,174.5945,174.5945,173.3106,173.7094,3515.0
2017-02-24 13:30:00,178.6,179.64,178.6,179.19,1700.0,173.7191,174.7307,173.7191,174.293,1700.0
2017-02-24 14:00:00,179.26,179.26,178.92,179.1,2903.0,174.3611,174.3611,174.0304,174.2055,2903.0
2017-02-24 14:30:00,179.05,179.29,178.55,178.62,6575.0,174.1568,174.3903,173.6705,173.7386,6575.0
2017-02-24 15:00:00,178.7,179.05,178.6,178.98,4975.0,173.8164,174.1568,173.7191,174.0887,4975.0
2017-02-24 15:30:00,178.98,179.1,178.45,178.71,13198.0,174.0887,174.2055,173.5732,173.8261,13198.0
2017-02-27 09:30:00,178.59,179.73,178.05,179.5,2490.0,173.7094,174.8182,173.1842,174.5945,2490.0
2017-02-27 10:00:00,179.7,179.82,179.35,179.57,3174.0,174.7891,174.9058,174.4486,174.6626,3174.0
2017-02-27 10:30:00,179.79,180.0,179.01,179.01,4798.0,174.8766,175.0809,174.1179,174.1179,4798.0
2017-02-27 11:00:00,178.9,179.35,178.73,178.76,4101.0,174.0109,174.4486,173.8456,173.8748,4101.0
2017-02-27 11:30:00,179.25,179.25,178.52,178.52,3200.0,174.3514,174.3514,173.6413,173.6413,3200.0
2017-02-27 12:00:00,178.81,179.02,178.81,179.02,341.0,173.9234,174.1276,173.9234,174.1276,341.0
2017-02-27 12:30:00,179.15,179.35,179.09,179.09,3900.0,174.2541,174.4486,174.1957,174.1957,3900.0
2017-02-27 13:00:00,179.24,179.37,178.62,179.18,12636.0,174.3416,174.4681,173.7386,174.2833,12636.0
2017-02-27 13:30:00,179.29,179.52,179.15,179.16,6824.0,174.3903,174.614,174.2541,174.2638,6824.0
2017-02-27 14:00:00,179.43,179.86,179.4,179.65,1980.0,174.5264,174.9447,174.4973,174.7404,1980.0
2017-02-27 14:30:00,179.74,179.93,179.69,179.91,648.0,174.828,175.0128,174.7793,174.9933,648.0
2017-02-27 15:00:00,179.95,180.76,179.77,180.07,5234.0,175.0322,175.8201,174.8572,175.149,5234.0
2017-02-27 15:30:00,180.12,180.27,179.48,179.52,6959.0,175.1976,175.3435,174.5751,174.614,6959.0
2017-02-28 09:30:00,179.99,180.85,178.65,179.81,4811.0,175.0711,175.9076,173.7678,174.8961,4811.0
2017-02-28 10:00:00,180.07,180.82,179.61,180.33,8133.0,175.149,175.8785,174.7015,175.4018,8133.0
2017-02-28 10:30:00,180.09,180.09,178.8,179.71,4797.0,175.1684,175.1684,173.9137,174.7988,4797.0
2017-02-28 11:00:00,179.89,179.93,179.0,179.21,10178.0,174.9739,175.0128,174.1082,174.3125,10178.0
2017-02-28 11:30:00,179.26,179.26,178.58,178.62,3400.0,174.3611,174.3611,173.6997,173.7386,3400.0
2017-02-28 12:00:00,178.92,178.92,177.86,177.89,2807.0,174.0304,174.0304,172.9994,173.0285,2807.0
2017-02-28 12:30:00,177.92,179.54,177.92,179.4,3114.0,173.0577,174.6334,173.0577,174.4973,3114.0
2017-02-28 13:00:00,179.34,179.38,178.5,178.62,3400.0,174.4389,174.4778,173.6219,173.7386,3400.0
2017-02-28 13:30:00,178.8,179.78,178.31,178.31,3910.0,173.9137,174.8669,173.4371,173.4371,3910.0
2017-02-28 14:00:00,178.77,178.77,177.62,178.66,2021.0,173.8845,173.8845,172.7659,173.7775,2021.0
2017-02-28 14:30:00,178.67,179.23,178.67,178.85,3010.0,173.7872,174.3319,173.7872,173.9623,3010.0
2017-02-28 15:00:00,178.86,179.83,178.47,178.65,5327.0,173.972,174.9155,173.5927,173.7678,5327.0
2017-02-28 15:30:00,178.7,179.15,177.97,178.53,13185.0,173.8164,174.2541,173.1063,173.651,13185.0
2017-03-01 09:30:00,180.05,181.85,179.15,181.7,8917.0,175.1295,176.8803,174.2541,176.7344,8917.0
2017-03-01 10:00:00,181.41,181.69,180.32,180.66,4919.0,176.4523,176.7247,175.3921,175.7228,4919.0
2017-03-01 10:30:00,180.66,180.71,179.54,179.8,4333.0,175.7228,175.7715,174.6334,174.8863,4333.0
2017-03-01 11:00:00,180.28,180.96,180.28,180.81,5995.0,175.3532,176.0146,175.3532,175.8687,5995.0
2017-03-01 11:30:00,180.42,181.92,180.42,181.41,3595.0,175.4894,176.9484,175.4894,176.4523,3595.0
2017-03-01 12:00:00,181.82,182.01,181.19,181.66,4292.0,176.8511,177.0359,176.2383,176.6955,4292.0
2017-03-01 12:30:00,182.0,182.49,181.21,181.74,3010.0,177.0262,177.5028,176.2578,176.7733,3010.0
2017-03-01 13:00:00,181.76,181.76,181.05,181.2,1597.0,176.7928,176.7928,176.1022,176.2481,1597.0
2017-03-01 13:30:00,181.52,181.9,181.15,181.79,2964.0,176.5593,176.9289,176.1994,176.8219,2964.0
2017-03-01 14:00:00,181.79,182.11,181.73,181.73,2372.0,176.8219,177.1332,176.7636,176.7636,2372.0
2017-03-01 14:30:00,181.74,181.76,181.44,181.49,2576.0,176.7733,176.7928,176.4815,176.5301,2576.0
2017-03-01 15:00:00,181.58,181.98,180.33,181.15,7042.0,176.6177,177.0068,175.4018,176.1994,7042.0
2017-03-01 15:30:00,181.15,181.98,180.84,181.09,22297.0,176.1994,177.0068,175.8979,176.1411,22297.0
2017-03-02 09:30:00,181.03,181.11,180.47,180.47,2471.0,176.0827,176.1605,175.538,175.538,2471.0
2017-03-02 10:00:00,180.51,181.0,180.46,180.74,4093.0,175.5769,176.0535,175.5283,175.8006,4093.0
2017-03-02 10:30:00,180.9,181.03,180.82,180.93,4100.0,175.9563,176.0827,175.8785,175.9855,4100.0
2017-03-02 11:00:00,180.91,180.95,180.41,180.62,7038.0,175.966,176.0049,175.4797,175.6839,7038.0
2017-03-02 11:30:00,180.66,180.69,180.09,180.15,1800.0,175.7228,175.752,175.1684,175.2268,1800.0
2017-03-02 12:00:00,180.46,180.76,179.64,180.19,13182.0,175.5283,175.8201,174.7307,175.2657,13182.0
2017-03-02 12:30:00,180.24,180.64,179.93,180.37,2200.0,175.3143,175.7034,175.0128,175.4408,2200.0
2017-03-02 13:00:00,180.5,181.24,180.42,181.24,3700.0,175.5672,176.287,175.4894,176.287,3700.0
2017-03-02 13:30:00,181.21,181.49,181.08,181.3,2946.0,176.2578,176.5301,176.1314,176.3453,2946.0
2017-03-02 14:00:00,181.42,181.83,181.42,181.75,1567.0,176.4621,176.8609,176.4621,176.783,1567.0
2017-03-02 14:30:00,181.77,182.04,181.75,182.02,3243.0,176.8025,177.0651,176.783,177.0457,3243.0
2017-03-02 15:00:00,182.0,182.0,180.2,181.44,3725.0,177.0262,177.0262,175.2754,176.4815,3725.0
2017-03-02 15:30:00,181.44,181.54,180.73,180.85,8848.0,176.4815,176.5788,175.7909,175.9076,8848.0
2017-03-03 09:30:00,181.19,181.19,181.19,181.19,238.0,176.2383,176.2383,176.2383,176.2383,238.0
2017-03-03 10:00:00,181.5,182.26,181.48,181.48,4298.0,176.5399,177.2791,176.5204,176.5204,4298.0
2017-03-03 10:30:00,181.48,182.86,181.48,182.5,2711.0,176.5204,177.8627,176.5204,177.5125,2711.0
2017-03-03 11:00:00,182.25,182.43,181.07,181.29,8793.0,177.2694,177.4445,176.1216,176.3356,8793.0
2017-03-03 11:30:00,181.58,181.66,181.33,181.56,5072.0,176.6177,176.6955,176.3745,176.5982,5072.0
2017-03-03 12:00:00,181.61,181.8,181.33,181.58,4025.0,176.6469,176.8317,176.3745,176.6177,4025.0
2017-03-03 12:30:00,181.59,181.86,181.53,181.62,2511.0,176.6274,176.89,176.5691,176.6566,2511.0
2017-03-03 13:00:00,181.62,181.72,181.02,181.34,1319.0,176.6566,176.7539,176.073,176.3842,1319.0
2017-03-03 13:30:00,181.49,181.72,181.4,181.72,2537.0,176.5301,176.7539,176.4426,176.7539,2537.0
2017-03-03 14:00:00,181.72,181.91,181.72,181.86,1994.0,176.7539,176.9387,176.7539,176.89,1994.0
2017-03-03 14:30:00,181.94,182.08,181.67,181.76,2700.0,176.9679,177.104,176.7052,176.7928,2700.0
2017-03-03 15:00:00,181.75,182.0,181.42,182.0,7780.0,176.783,177.0262,176.4621,177.0262,7780.0
2017-03-03 15:30:00,181.75,182.0,181.42,181.53,12336.0,176.783,177.0262,176.4621,176.5691,12336.0
2017-03-06 09:30:00,181.11,181.97,181.06,181.84,3949.0,176.1605,176.997,176.1119,176.8706,3949.0
2017-03-06 10:00:00,181.83,181.97,180.49,181.93,3750.0,176.8609,176.997,175.5575,176.9581,3750.0
2017-03-06 10:30:00,181.94,181.98,181.24,181.5,3319.0,176.9679,177.0068,176.287,176.5399,3319.0
2017-03-06 11:00:00,181.63,182.36,181.62,182.16,4898.0,176.6663,177.3764,176.6566,177.1818,4898.0
2017-03-06 11:30:00,182.17,182.5,181.79,182.5,13102.0,177.1916,177.5125,176.8219,177.5125,13102.0
2017-03-06 12:00:00,182.55,182.8,182.22,182.4,8112.0,177.5612,177.8043,177.2402,177.4153,8112.0
2017-03-06 12:30:00,182.39,182.39,182.1,182.15,1901.0,177.4056,177.4056,177.1235,177.1721,1901.0
2017-03-06 13:00:00,182.25,182.79,182.06,182.72,7478.0,177.2694,177.7946,177.0846,177.7265,7478.0
2017-03-06 13:30:00,182.5,182.8,182.5,182.72,1174.0,177.5125,177.8043,177.5125,177.7265,1174.0
2017-03-06 14:00:00,182.68,182.98,182.5,182.58,1619.0,177.6876,177.9794,177.5125,177.5904,1619.0
2017-03-06 14:30:00,182.53,182.75,181.46,181.98,9814.0,177.5417,177.7557,176.501,177.0068,9814.0
2017-03-06 15:00:00,181.99,182.23,181.37,182.0,5411.0,177.0165,177.2499,176.4134,177.0262,5411.0
2017-03-06 15:30:00,182.37,182.38,181.31,181.44,10496.0,177.3861,177.3958,176.3551,176.4815,10496.0
2017-03-07 09:30:00,180.25,181.36,180.11,180.87,4805.0,175.324,176.4037,175.1879,175.9271,4805.0
2017-03-07 10:00:00,180.88,181.31,180.49,181.31,2200.0,175.9368,176.3551,175.5575,176.3551,2200.0
2017-03-07 10:30:00,181.37,181.68,181.0,181.2,2553.0,176.4134,176.715,176.0535,176.2481,2553.0
2017-03-07 11:00:00,181.5,181.8,181.18,181.46,3822.0,176.5399,176.8317,176.2286,176.501,3822.0
2017-03-07 11:30:00,181.32,181.67,181.09,181.67,2401.0,176.3648,176.7052,176.1411,176.7052,2401.0
2017-03-07 12:00:00,181.67,181.67,181.15,181.43,2900.0,176.7052,176.7052,176.1994,176.4718,2900.0
2017-03-07 12:30:00,181.47,181.86,181.29,181.62,800.0,176.5107,176.89,176.3356,176.6566,800.0
2017-03-07 13:00:00,181.73,182.07,181.6,181.8,2717.0,176.7636,177.0943,176.6371,176.8317,2717.0
2017-03-07 13:30:00,181.8,181.8,181.14,181.16,2052.0,176.8317,176.8317,176.1897,176.2092,2052.0
2017-03-07 14:00:00,181.34,181.38,180.47,180.92,2967.0,176.3842,176.4232,175.538,175.9757,2967.0
2017-03-07 14:30:00,180.98,181.36,180.51,180.82,5591.0,176.0341,176.4037,175.5769,175.8785,5591.0
2017-03-07 15:00:00,181.08,181.27,180.46,180.74,3811.0,176.1314,176.3162,175.5283,175.8006,3811.0
2017-03-07 15:30:00,180.98,181.03,179.95,180.27,10575.0,176.0341,176.0827,175.0322,175.3435,10575.0
2017-03-08 09:30:00,180.97,181.25,178.88,181.11,5829.0,176.0244,176.2967,173.9915,176.1605,5829.0
2017-03-08 10:00:00,181.32,181.77,180.96,181.77,4392.0,176.3648,176.8025,176.0146,176.8025,4392.0
2017-03-08 10:30:00,181.77,182.33,181.07,181.86,3246.0,176.8025,177.3472,176.1216,176.89,3246.0
2017-03-08 11:00:00,181.87,181.87,181.11,181.39,1691.0,176.8998,176.8998,176.1605,176.4329,1691.0
2017-03-08 11:30:00,181.31,181.71,181.27,181.36,2575.0,176.3551,176.7441,176.3162,176.4037,2575.0
2017-03-08 12:00:00,181.66,182.28,181.58,182.27,2563.0,176.6955,177.2986,176.6177,177.2888,2563.0
2017-03-08 12:30:00,182.07,182.14,181.37,182.14,6268.0,177.0943,177.1624,176.4134,177.1624,6268.0
2017-03-08 13:00:00,182.15,182.49,182.09,182.27,1675.0,177.1721,177.5028,177.1138,177.2888,1675.0
2017-03-08 13:30:00,182.27,182.5,182.05,182.11,900.0,177.2888,177.5125,177.0748,177.1332,900.0
2017-03-08 14:00:00,182.2,182.2,181.38,181.39,4574.0,177.2207,177.2207,176.4232,176.4329,4574.0
2017-03-08 14:30:00,181.45,181.78,181.45,181.67,2244.0,176.4912,176.8122,176.4912,176.7052,2244.0
2017-03-08 15:00:00,181.58,181.58,180.8,181.0,4000.0,176.6177,176.6177,175.859,176.0535,4000.0
2017-03-08 15:30:00,181.0,181.23,180.36,180.65,10775.0,176.0535,176.2773,175.431,175.7131,10775.0
2017-03-09 09:30:00,180.85,181.5,180.0,181.46,4654.0,175.9076,176.5399,175.0809,176.501,4654.0
2017-03-09 10:00:00,180.83,181.51,180.56,181.3,3400.0,175.8882,176.5496,175.6256,176.3453,3400.0
2017-03-09 10:30:00,181.37,181.65,181.35,181.6,3651.0,176.4134,176.6858,176.394,176.6371,3651.0
2017-03-09 11:00:00,182.0,182.79,181.1,181.86,4100.0,177.0262,177.7946,176.1508,176.89,4100.0
2017-03-09 11:30:00,182.03,182.48,181.92,181.92,2515.0,177.0554,177.4931,176.9484,176.9484,2515.0
2017-03-09 12:00:00,182.28,182.32,181.85,181.85,2359.0,177.2986,177.3375,176.8803,176.8803,2359.0
2017-03-09 12:30:00,182.42,182.42,181.86,182.09,1890.0,177.4347,177.4347,176.89,177.1138,1890.0
2017-03-09 13:00:00,182.25,182.8,181.25,181.25,3200.0,177.2694,177.8043,176.2967,176.2967,3200.0
2017-03-09 13:30:00,181.25,182.25,181.25,182.04,3375.0,176.2967,177.2694,176.2967,177.0651,3375.0
2017-03-09 14:00:00,181.49,181.53,180.93,180.95,2102.0,176.5301,176.5691,175.9855,176.0049,2102.0
2017-03-09 14:30:00,181.28,181.45,180.69,181.29,3200.0,176.3259,176.4912,175.752,176.3356,3200.0
2017-03-09 15:00:00,181.1,181.52,180.51,180.52,3600.0,176.1508,176.5593,175.5769,175.5867,3600.0
2017-03-09 15:30:00,181.03,181.19,180.1,180.64,10409.0,176.0827,176.2383,175.1781,175.7034,10409.0
2017-03-10 09:30:00,182.13,184.24,182.13,184.24,3299.0,177.1527,179.205,177.1527,179.205,3299.0
2017-03-10 10:00:00,183.49,183.83,182.12,182.12,3720.0,178.4755,178.8062,177.1429,177.1429,3720.0
2017-03-10 10:30:00,182.12,182.5,181.59,182.09,4721.0,177.1429,177.5125,176.6274,177.1138,4721.0
2017-03-10 11:00:00,182.21,183.19,182.01,183.19,2670.0,177.2305,178.1837,177.0359,178.1837,2670.0
2017-03-10 11:30:00,183.09,183.33,182.69,182.69,1100.0,178.0864,178.3199,177.6974,177.6974,1100.0
2017-03-10 12:00:00,182.52,182.87,182.31,182.87,3812.0,177.532,177.8724,177.3277,177.8724,3812.0
2017-03-10 12:30:00,182.59,182.66,181.5,181.5,8716.0,177.6001,177.6682,176.5399,176.5399,8716.0
2017-03-10 13:00:00,181.5,181.8,180.7,181.79,1777.0,176.5399,176.8317,175.7617,176.8219,1777.0
2017-03-10 13:30:00,181.79,182.71,181.69,182.1,5052.0,176.8219,177.7168,176.7247,177.1235,5052.0
2017-03-10 14:00:00,182.1,182.7,182.06,182.5,1600.0,177.1235,177.7071,177.0846,177.5125,1600.0
2017-03-10 14:30:00,182.5,182.5,182.33,182.4,4385.0,177.5125,177.5125,177.3472,177.4153,4385.0
2017-03-10 15:00:00,182.4,182.69,182.04,182.38,7100.0,177.4153,177.6974,177.0651,177.3958,7100.0
2017-03-10 15:30:00,182.55,182.87,181.73,182.45,12681.0,177.5612,177.8724,176.7636,177.4639,12681.0
2017-03-13 09:30:00,183.95,184.8,183.8,184.08,3355.0,178.9229,179.7497,178.777,179.0494,3355.0
2017-03-13 10:00:00,184.56,184.77,184.13,184.57,2185.0,179.5162,179.7205,179.098,179.526,2185.0
2017-03-13 10:30:00,184.12,184.31,184.11,184.26,866.0,179.0883,179.2731,179.0785,179.2244,866.0
2017-03-13 11:00:00,184.23,184.7,184.21,184.52,3400.0,179.1953,179.6524,179.1758,179.4773,3400.0
2017-03-13 11:30:00,184.63,185.99,184.61,185.51,6397.0,179.5843,180.9072,179.5649,180.4403,6397.0
2017-03-13 12:00:00,185.8,185.92,185.39,185.56,4615.0,180.7224,180.8391,180.3236,180.4889,4615.0
2017-03-13 12:30:00,185.59,186.8,185.59,186.8,3347.0,180.5181,181.695,180.5181,181.695,3347.0
2017-03-13 13:00:00,186.45,186.6,185.57,186.3,4091.0,181.3546,181.5005,180.4986,181.2087,4091.0
2017-03-13 13:30:00,186.3,186.46,186.13,186.14,2602.0,181.2087,181.3643,181.0433,181.0531,2602.0
2017-03-13 14:00:00,186.58,186.7,185.45,186.06,7323.0,181.481,181.5978,180.3819,180.9753,7323.0
2017-03-13 14:30:00,186.26,186.31,185.4,186.06,7137.0,181.1698,181.2184,180.3333,180.9753,7137.0
2017-03-13 15:00:00,185.66,186.17,185.57,185.97,7356.0,180.5862,181.0823,180.4986,180.8877,7356.0
2017-03-13 15:30:00,185.97,186.48,185.69,186.02,28491.0,180.8877,181.3838,180.6154,180.9364,28491.0
2017-03-14 09:30:00,185.09,186.25,184.51,184.51,882.0,180.0318,181.1601,179.4676,179.4676,882.0
2017-03-14 10:00:00,183.52,184.12,183.1,183.1,1476.0,178.5047,179.0883,178.0961,178.0961,1476.0
2017-03-14 10:30:00,182.99,183.04,182.73,182.74,1091.0,177.9892,178.0378,177.7363,177.746,1091.0
2017-03-14 11:00:00,182.98,183.12,182.76,183.0,2275.0,177.9794,178.1156,177.7654,177.9989,2275.0
2017-03-14 11:30:00,183.02,183.11,182.93,183.11,450.0,178.0183,178.1059,177.9308,178.1059,450.0
2017-03-14 12:00:00,183.05,183.05,182.77,182.78,600.0,178.0475,178.0475,177.7752,177.7849,600.0
2017-03-14 12:30:00,182.69,182.69,182.36,182.36,1664.0,177.6974,177.6974,177.3764,177.3764,1664.0
2017-03-14 13:00:00,182.56,182.71,182.56,182.71,200.0,177.5709,177.7168,177.5709,177.7168,200.0
2017-03-14 13:30:00,182.94,183.4,182.94,183.4,500.0,177.9405,178.388,177.9405,178.388,500.0
2017-03-14 14:00:00,183.5,183.75,183.46,183.75,1427.0,178.4852,178.7284,178.4463,178.7284,1427.0
2017-03-14 14:30:00,183.84,184.07,183.71,183.79,2305.0,178.8159,179.0396,178.6895,178.7673,2305.0
2017-03-14 15:00:00,183.51,183.92,183.44,183.76,2784.0,178.4949,178.8937,178.4269,178.7381,2784.0
2017-03-14 15:30:00,183.76,184.05,183.45,183.49,6003.0,178.7381,179.0202,178.4366,178.4755,6003.0
2017-03-15 09:30:00,184.46,185.21,184.19,185.21,1547.0,179.419,180.1485,179.1564,180.1485,1547.0
2017-03-15 10:00:00,185.21,185.21,185.21,185.21,0.0,180.1485,180.1485,180.1485,180.1485,0.0
2017-03-15 10:30:00,184.25,184.53,184.06,184.09,600.0,179.2147,179.4871,179.0299,179.0591,600.0
2017-03-15 11:00:00,184.39,184.63,184.21,184.63,600.0,179.3509,179.5843,179.1758,179.5843,600.0
2017-03-15 11:30:00,184.22,184.47,183.7,183.7,1600.0,179.1855,179.4287,178.6798,178.6798,1600.0
2017-03-15 12:00:00,183.98,184.02,183.76,183.8,700.0,178.9521,178.991,178.7381,178.777,700.0
2017-03-15 12:30:00,183.68,184.51,183.67,184.21,1939.0,178.6603,179.4676,178.6506,179.1758,1939.0
2017-03-15 13:00:00,184.16,184.31,183.79,183.8,2230.0,179.1272,179.2731,178.7673,178.777,2230.0
2017-03-15 13:30:00,183.87,183.93,183.77,183.93,500.0,178.8451,178.9035,178.7478,178.9035,500.0
2017-03-15 14:00:00,184.06,185.24,184.0,184.0,1160.0,179.0299,180.1777,178.9716,178.9716,1160.0
2017-03-15 14:30:00,184.46,185.24,184.42,184.47,3799.0,179.419,180.1777,179.3801,179.4287,3799.0
2017-03-15 15:00:00,184.53,185.68,184.52,185.68,3800.0,179.4871,180.6056,179.4773,180.6056,3800.0
2017-03-15 15:30:00,185.65,185.66,184.9,185.6,22997.0,180.5765,180.5862,179.847,180.5278,22997.0
2017-03-16 09:30:00,185.5,185.5,185.5,185.5,428.0,180.4306,180.4306,180.4306,180.4306,428.0
2017-03-16 10:00:00,185.5,185.5,184.43,184.94,6400.0,180.4306,180.4306,179.3898,179.8859,6400.0
2017-03-16 10:30:00,184.85,185.2,184.63,185.12,1394.0,179.7983,180.1388,179.5843,180.0609,1394.0
2017-03-16 11:00:00,184.85,185.04,184.39,184.57,4300.0,179.7983,179.9831,179.3509,179.526,4300.0
2017-03-16 11:30:00,184.55,184.96,184.5,184.73,2600.0,179.5065,179.9053,179.4579,179.6816,2600.0
2017-03-16 12:00:00,184.86,184.86,184.49,184.84,1700.0,179.8081,179.8081,179.4482,179.7886,1700.0
2017-03-16 12:30:00,185.13,185.13,184.57,184.77,4400.0,180.0707,180.0707,179.526,179.7205,4400.0
2017-03-16 13:00:00,184.61,184.99,183.91,183.92,1450.0,179.5649,179.9345,178.884,178.8937,1450.0
2017-03-16 13:30:00,184.75,184.76,184.12,184.66,600.0,179.7011,179.7108,179.0883,179.6135,600.0
2017-03-16 14:00:00,184.88,184.96,184.52,184.55,900.0,179.8275,179.9053,179.4773,179.5065,900.0
2017-03-16 14:30:00,184.37,184.96,184.37,184.7,1759.0,179.3314,179.9053,179.3314,179.6524,1759.0
2017-03-16 15:00:00,184.79,185.1,184.57,184.96,18791.0,179.74,180.0415,179.526,179.9053,18791.0
2017-03-16 15:30:00,184.85,185.22,184.64,184.81,18028.0,179.7983,180.1582,179.5941,179.7594,18028.0
2017-03-17 09:30:00,184.96,184.96,183.11,183.11,30452.0,179.9053,179.9053,178.1059,178.1059,30452.0
2017-03-17 10:00:00,184.41,184.9,184.14,184.8,15278.0,179.3703,179.847,179.1077,179.7497,15278.0
2017-03-17 10:30:00,184.71,184.92,184.37,184.77,1300.0,179.6622,179.8664,179.3314,179.7205,1300.0
2017-03-17 11:00:00,184.72,185.01,184.61,184.66,1200.0,179.6719,179.954,179.5649,179.6135,1200.0
2017-03-17 11:30:00,184.53,184.69,184.38,184.38,1900.0,179.4871,179.6427,179.3412,179.3412,1900.0
2017-03-17 12:00:00,184.62,184.95,184.03,184.71,4300.0,179.5746,179.8956,179.0007,179.6622,4300.0
2017-03-17 12:30:00,184.56,184.75,184.36,184.6,2562.0,179.5162,179.7011,179.3217,179.5552,2562.0
2017-03-17 13:00:00,184.66,184.92,184.57,184.92,2745.0,179.6135,179.8664,179.526,179.8664,2745.0
2017-03-17 13:30:00,184.96,185.53,184.59,185.53,2861.0,179.9053,180.4597,179.5454,180.4597,2861.0
2017-03-17 14:00:00,185.27,185.4,183.67,183.67,5905.0,180.2068,180.3333,178.6506,178.6506,5905.0
2017-03-17 14:30:00,184.47,184.56,184.34,184.51,400.0,179.4287,179.5162,179.3023,179.4676,400.0
2017-03-17 15:00:00,184.74,185.05,184.74,185.05,3300.0,179.6913,179.9929,179.6913,179.9929,3300.0
2017-03-17 15:30:00,185.27,186.36,185.08,186.12,26382.0,180.2068,181.2671,180.022,181.0336,26382.0
2017-03-20 09:30:00,186.02,186.02,185.7,185.96,927.0,180.9364,180.9364,180.6251,180.878,927.0
2017-03-20 10:00:00,184.78,186.19,184.44,185.22,5321.0,179.7302,181.1017,179.3995,180.1582,5321.0
2017-03-20 10:30:00,184.14,185.9,184.14,184.28,1100.0,179.1077,180.8196,179.1077,179.2439,1100.0
2017-03-20 11:00:00,184.33,186.05,184.33,186.05,400.0,179.2925,180.9655,179.2925,180.9655,400.0
2017-03-20 11:30:00,185.61,186.15,184.45,185.3,2836.0,180.5376,181.0628,179.4093,180.236,2836.0
2017-03-20 12:00:00,185.77,186.71,185.22,186.16,6300.0,180.6932,181.6075,180.1582,181.0725,6300.0
2017-03-20 12:30:00,186.32,186.45,185.24,186.02,4606.0,181.2282,181.3546,180.1777,180.9364,4606.0
2017-03-20 13:00:00,186.0,186.08,185.31,186.08,500.0,180.9169,180.9947,180.2458,180.9947,500.0
2017-03-20 13:30:00,186.07,186.63,186.02,186.02,700.0,180.985,181.5297,180.9364,180.9364,700.0
2017-03-20 14:00:00,186.0,186.52,185.32,186.39,2170.0,180.9169,181.4227,180.2555,181.2962,2170.0
2017-03-20 14:30:00,186.4,186.49,184.93,185.53,2849.0,181.306,181.3935,179.8761,180.4597,2849.0
2017-03-20 15:00:00,185.56,186.73,185.55,186.09,1774.0,180.4889,181.6269,180.4792,181.0044,1774.0
2017-03-20 15:30:00,186.25,186.59,185.95,186.14,16978.0,181.1601,181.4908,180.8683,181.0531,16978.0
2017-03-21 09:30:00,186.51,187.0,185.01,185.74,3968.0,181.413,181.8896,179.954,180.664,3968.0
2017-03-21 10:00:00,185.74,186.35,185.0,185.0,4121.0,180.664,181.2573,179.9442,179.9442,4121.0
2017-03-21 10:30:00,184.15,185.79,184.15,185.79,1638.0,179.1175,180.7126,179.1175,180.7126,1638.0
2017-03-21 11:00:00,185.2,185.8,185.09,185.56,2900.0,180.1388,180.7224,180.0318,180.4889,2900.0
2017-03-21 11:30:00,185.63,186.19,185.01,186.09,4776.0,180.557,181.1017,179.954,181.0044,4776.0
2017-03-21 12:00:00,185.84,186.4,185.63,186.18,3204.0,180.7613,181.306,180.557,181.092,3204.0
2017-03-21 12:30:00,186.31,186.47,185.5,186.1,1300.0,181.2184,181.3741,180.4306,181.0142,1300.0
2017-03-21 13:00:00,185.54,186.25,185.43,185.47,2664.0,180.4695,181.1601,180.3625,180.4014,2664.0
2017-03-21 13:30:00,185.96,186.28,185.8,185.8,910.0,180.878,181.1892,180.7224,180.7224,910.0
2017-03-21 14:00:00,185.79,186.2,185.41,186.19,2086.0,180.7126,181.1114,180.343,181.1017,2086.0
2017-03-21 14:30:00,186.19,186.93,186.03,186.49,3749.0,181.1017,181.8215,180.9461,181.3935,3749.0
2017-03-21 15:00:00,186.71,186.71,185.75,186.27,11553.0,181.6075,181.6075,180.6737,181.1795,11553.0
2017-03-21 15:30:00,186.32,186.77,185.51,185.68,21872.0,181.2282,181.6659,180.4403,180.6056,21872.0
2017-03-22 09:30:00,185.31,186.8,184.0,184.0,4245.0,180.2458,181.695,178.9716,178.9716,4245.0
2017-03-22 10:00:00,184.5,184.97,183.96,184.84,1616.0,179.4579,179.915,178.9326,179.7886,1616.0
2017-03-22 10:30:00,184.52,185.38,184.43,184.56,4790.0,179.4773,180.3138,179.3898,179.5162,4790.0
2017-03-22 11:00:00,184.67,185.48,184.65,184.97,3726.0,179.6232,180.4111,179.6038,179.915,3726.0
2017-03-22 11:30:00,184.98,185.11,184.03,184.41,6500.0,179.9248,180.0512,179.0007,179.3703,6500.0
2017-03-22 12:00:00,184.67,184.67,184.66,184.66,200.0,179.6232,179.6232,179.6135,179.6135,200.0
2017-03-22 12:30:00,184.25,184.68,184.24,184.68,700.0,179.2147,179.633,179.205,179.633,700.0
2017-03-22 13:00:00,184.25,184.26,183.36,183.36,957.0,179.2147,179.2244,178.349,178.349,957.0
2017-03-22 13:30:00,183.54,184.53,183.54,183.8,1955.0,178.5241,179.4871,178.5241,178.777,1955.0
2017-03-22 14:00:00,183.42,183.87,183.42,183.66,2000.0,178.4074,178.8451,178.4074,178.6408,2000.0
2017-03-22 14:30:00,183.45,184.07,183.44,183.84,1400.0,178.4366,179.0396,178.4269,178.8159,1400.0
2017-03-22 15:00:00,183.7,184.44,183.56,184.44,2750.0,178.6798,179.3995,178.5436,179.3995,2750.0
2017-03-22 15:30:00,184.23,184.63,183.22,184.42,6065.0,179.1953,179.5843,178.2129,179.3801,6065.0
2017-03-23 09:30:00,184.27,185.72,184.27,185.61,2042.0,179.2342,180.6445,179.2342,180.5376,2042.0
2017-03-23 10:00:00,185.48,186.31,185.02,185.47,550.0,180.4111,181.2184,179.9637,180.4014,550.0
2017-03-23 10:30:00,185.75,186.99,185.71,186.18,1400.0,180.6737,181.8798,180.6348,181.092,1400.0
2017-03-23 11:00:00,187.08,187.34,186.04,187.08,3873.0,181.9674,182.2203,180.9558,181.9674,3873.0
2017-03-23 11:30:00,186.94,187.35,186.41,187.35,4656.0,181.8312,182.23,181.3157,182.23,4656.0
2017-03-23 12:00:00,187.5,187.97,186.92,187.92,2859.0,182.3759,182.8331,181.8118,182.7844,2859.0
2017-03-23 12:30:00,187.49,187.58,186.37,186.6,2804.0,182.3662,182.4537,181.2768,181.5005,2804.0
2017-03-23 13:00:00,186.5,187.02,186.1,186.77,1400.0,181.4032,181.909,181.0142,181.6659,1400.0
2017-03-23 13:30:00,185.01,187.77,185.01,187.37,3931.0,179.954,182.6385,179.954,182.2495,3931.0
2017-03-23 14:00:00,187.81,187.94,186.17,186.6,2642.0,182.6774,182.8039,181.0823,181.5005,2642.0
2017-03-23 14:30:00,187.18,187.18,186.7,186.95,800.0,182.0646,182.0646,181.5978,181.8409,800.0
2017-03-23 15:00:00,186.92,187.0,185.79,185.94,7000.0,181.8118,181.8896,180.7126,180.8585,7000.0
2017-03-23 15:30:00,185.93,186.64,185.34,185.74,11019.0,180.8488,181.5394,180.2749,180.664,11019.0
2017-03-24 09:30:00,185.73,186.2,185.73,185.94,905.0,180.6543,181.1114,180.6543,180.8585,905.0
2017-03-24 10:00:00,186.29,186.72,185.61,186.68,3160.0,181.199,181.6172,180.5376,181.5783,3160.0
2017-03-24 10:30:00,186.61,187.71,186.02,187.16,6654.0,181.5102,182.5802,180.9364,182.0452,6654.0
2017-03-24 11:00:00,187.07,187.72,187.06,187.6,1180.0,181.9577,182.5899,181.9479,182.4732,1180.0
2017-03-24 11:30:00,187.21,187.97,187.21,187.89,1375.0,182.0938,182.8331,182.0938,182.7552,1375.0
2017-03-24 12:00:00,187.62,187.91,186.43,186.79,1800.0,182.4926,182.7747,181.3351,181.6853,1800.0
2017-03-24 12:30:00,187.58,187.58,186.57,186.65,1836.0,182.4537,182.4537,181.4713,181.5491,1836.0
2017-03-24 13:00:00,186.89,187.32,186.74,187.31,1600.0,181.7826,182.2008,181.6367,182.1911,1600.0
2017-03-24 13:30:00,187.3,187.3,186.61,186.61,1800.0,182.1814,182.1814,181.5102,181.5102,1800.0
2017-03-24 14:00:00,186.6,186.81,186.41,186.59,1700.0,181.5005,181.7048,181.3157,181.4908,1700.0
2017-03-24 14:30:00,186.6,186.74,186.01,186.41,2140.0,181.5005,181.6367,180.9266,181.3157,2140.0
2017-03-24 15:00:00,186.41,186.48,185.29,185.92,3138.0,181.3157,181.3838,180.2263,180.8391,3138.0
2017-03-24 15:30:00,185.9,187.62,185.32,186.25,10007.0,180.8196,182.4926,180.2555,181.1601,10007.0
2017-03-27 09:30:00,185.14,187.37,184.22,185.72,3720.0,180.0804,182.2495,179.1855,180.6445,3720.0
2017-03-27 10:00:00,186.13,186.21,185.98,186.21,501.0,181.0433,181.1212,180.8974,181.1212,501.0
2017-03-27 10:30:00,186.3,186.73,186.29,186.73,1803.0,181.2087,181.6269,181.199,181.6269,1803.0
2017-03-27 11:00:00,186.56,186.67,186.3,186.3,4909.0,181.4616,181.5686,181.2087,181.2087,4909.0
2017-03-27 11:30:00,186.45,186.46,185.25,185.3,2830.0,181.3546,181.3643,180.1874,180.236,2830.0
2017-03-27 12:00:00,185.48,186.1,185.47,186.1,545.0,180.4111,181.0142,180.4014,181.0142,545.0
2017-03-27 12:30:00,185.66,186.14,185.66,186.14,860.0,180.5862,181.0531,180.5862,181.0531,860.0
2017-03-27 13:00:00,186.13,186.13,185.86,185.86,1030.0,181.0433,181.0433,180.7807,180.7807,1030.0
2017-03-27 13:30:00,185.8,186.08,185.63,186.08,500.0,180.7224,180.9947,180.557,180.9947,500.0
2017-03-27 14:00:00,186.09,186.73,185.9,186.13,1650.0,181.0044,181.6269,180.8196,181.0433,1650.0
2017-03-27 14:30:00,185.83,186.28,185.83,186.28,1387.0,180.7515,181.1892,180.7515,181.1892,1387.0
2017-03-27 15:00:00,186.3,187.0,186.3,187.0,2986.0,181.2087,181.8896,181.2087,181.8896,2986.0
2017-03-27 15:30:00,186.98,187.14,186.3,186.32,23750.0,181.8701,182.0257,181.2087,181.2282,23750.0
2017-03-28 09:30:00,186.27,189.84,186.18,186.38,1574.0,181.1795,184.652,181.092,181.2865,1574.0
2017-03-28 10:00:00,186.07,186.1,186.07,186.1,400.0,180.985,181.0142,180.985,181.0142,400.0
2017-03-28 10:30:00,186.09,186.23,185.66,185.92,2201.0,181.0044,181.1406,180.5862,180.8391,2201.0
2017-03-28 11:00:00,185.94,187.11,185.94,186.31,1500.0,180.8585,181.9966,180.8585,181.2184,1500.0
2017-03-28 11:30:00,186.18,186.65,186.18,186.61,1500.0,181.092,181.5491,181.092,181.5102,1500.0
2017-03-28 12:00:00,186.88,186.88,186.18,186.18,761.0,181.7728,181.7728,181.092,181.092,761.0
2017-03-28 12:30:00,185.52,185.97,185.52,185.95,2733.0,180.45,180.8877,180.45,180.8683,2733.0
2017-03-28 13:00:00,185.94,186.21,185.86,185.91,4100.0,180.8585,181.1212,180.7807,180.8294,4100.0
2017-03-28 13:30:00,185.95,185.95,185.81,185.95,600.0,180.8683,180.8683,180.7321,180.8683,600.0
2017-03-28 14:00:00,185.82,186.7,185.75,186.68,2900.0,180.7418,181.5978,180.6737,181.5783,2900.0
2017-03-28 14:30:00,186.66,187.04,186.21,186.72,2400.0,181.5589,181.9285,181.1212,181.6172,2400.0
2017-03-28 15:00:00,186.71,186.89,186.16,186.64,2945.0,181.6075,181.7826,181.0725,181.5394,2945.0
2017-03-28 15:30:00,186.56,187.19,186.36,186.79,9438.0,181.4616,182.0744,181.2671,181.6853,9438.0
2017-03-29 09:30:00,186.74,186.74,185.14,186.6,832.0,181.6367,181.6367,180.0804,181.5005,832.0
2017-03-29 10:00:00,186.57,186.75,186.27,186.31,2272.0,181.4713,181.6464,181.1795,181.2184,2272.0
2017-03-29 10:30:00,186.74,186.74,186.14,186.38,600.0,181.6367,181.6367,181.0531,181.2865,600.0
2017-03-29 11:00:00,186.36,186.36,185.61,185.61,700.0,181.2671,181.2671,180.5376,180.5376,700.0
2017-03-29 11:30:00,185.58,186.04,185.55,185.55,1200.0,180.5084,180.9558,180.4792,180.4792,1200.0
2017-03-29 12:00:00,185.74,185.76,185.58,185.76,881.0,180.664,180.6835,180.5084,180.6835,881.0
2017-03-29 12:30:00,185.57,185.7,184.79,185.47,2446.0,180.4986,180.6251,179.74,180.4014,2446.0
2017-03-29 13:00:00,185.33,185.69,185.19,185.69,800.0,180.2652,180.6154,180.129,180.6154,800.0
2017-03-29 13:30:00,185.66,185.9,185.66,185.74,1551.0,180.5862,180.8196,180.5862,180.664,1551.0
2017-03-29 14:00:00,185.66,185.8,185.34,185.69,1400.0,180.5862,180.7224,180.2749,180.6154,1400.0
2017-03-29 14:30:00,185.58,186.66,185.58,186.19,1100.0,180.5084,181.5589,180.5084,181.1017,1100.0
2017-03-29 15:00:00,186.05,186.13,185.69,186.13,2213.0,180.9655,181.0433,180.6154,181.0433,2213.0
2017-03-29 15:30:00,185.98,186.13,185.59,185.78,5786.0,180.8974,181.0433,180.5181,180.7029,5786.0
2017-03-30 09:30:00,185.3,187.42,185.26,186.1,6772.0,180.236,182.2981,180.1971,181.0142,6772.0
2017-03-30 10:00:00,186.1,186.54,185.67,185.8,3265.0,181.0142,181.4421,180.5959,180.7224,3265.0
2017-03-30 10:30:00,185.78,185.87,185.01,185.87,2300.0,180.7029,180.7904,179.954,180.7904,2300.0
2017-03-30 11:00:00,185.88,185.96,185.29,185.43,5422.0,180.8002,180.878,180.2263,180.3625,5422.0
2017-03-30 11:30:00,185.43,185.58,184.35,185.01,4670.0,180.3625,180.5084,179.312,179.954,4670.0
2017-03-30 12:00:00,185.11,185.28,184.85,184.85,3430.0,180.0512,180.2166,179.7983,179.7983,3430.0
2017-03-30 12:30:00,184.88,185.34,184.83,185.25,5100.0,179.8275,180.2749,179.7789,180.1874,5100.0
2017-03-30 13:00:00,185.23,185.61,184.94,185.42,2358.0,180.1679,180.5376,179.8859,180.3527,2358.0
2017-03-30 13:30:00,185.38,185.46,185.09,185.09,2000.0,180.3138,180.3917,180.0318,180.0318,2000.0
2017-03-30 14:00:00,185.06,185.14,184.6,184.6,1500.0,180.0026,180.0804,179.5552,179.5552,1500.0
2017-03-30 14:30:00,184.9,185.51,184.67,185.12,2413.0,179.847,180.4403,179.6232,180.0609,2413.0
2017-03-30 15:00:00,185.37,185.69,185.26,185.69,4255.0,180.3041,180.6154,180.1971,180.6154,4255.0
2017-03-30 15:30:00,185.6,185.64,185.06,185.58,13922.0,180.5278,180.5667,180.0026,180.5084,13922.0
2017-03-31 09:30:00,185.58,185.58,184.64,184.67,1173.0,180.5084,180.5084,179.5941,179.6232,1173.0
2017-03-31 10:00:00,185.14,185.39,183.85,184.03,10264.0,180.0804,180.3236,178.8257,179.0007,10264.0
2017-03-31 10:30:00,184.1,184.2,183.37,183.78,6645.0,179.0688,179.1661,178.3588,178.7576,6645.0
2017-03-31 11:00:00,183.99,184.13,183.37,183.86,3255.0,178.9618,179.098,178.3588,178.8354,3255.0
2017-03-31 11:30:00,183.87,183.89,183.16,183.17,2609.0,178.8451,178.8646,178.1545,178.1642,2609.0
2017-03-31 12:00:00,183.52,183.81,182.92,182.92,3797.0,178.5047,178.7867,177.9211,177.9211,3797.0
2017-03-31 12:30:00,183.21,183.46,182.97,183.28,1365.0,178.2031,178.4463,177.9697,178.2712,1365.0
2017-03-31 13:00:00,183.01,183.35,182.59,182.78,2400.0,178.0086,178.3393,177.6001,177.7849,2400.0
2017-03-31 13:30:00,182.78,183.04,182.26,182.36,3662.0,177.7849,178.0378,177.2791,177.3764,3662.0
2017-03-31 14:00:00,182.44,183.41,182.44,183.05,1600.0,177.4542,178.3977,177.4542,178.0475,1600.0
2017-03-31 14:30:00,183.06,183.97,183.01,183.2,3501.0,178.0572,178.9424,178.0086,178.1934,3501.0
2017-03-31 15:00:00,183.24,183.71,182.7,183.45,5170.0,178.2323,178.6895,177.7071,178.4366,5170.0
2017-03-31 15:30:00,183.27,184.35,182.47,182.48,23416.0,178.2615,179.312,177.4834,177.4931,23416.0
2017-04-03 09:30:00,183.0,185.15,179.35,183.89,3456.0,177.9989,180.0901,174.4486,178.8646,3456.0
2017-04-03 10:00:00,185.13,185.95,184.11,185.87,4769.0,180.0707,180.8683,179.0785,180.7904,4769.0
2017-04-03 10:30:00,185.3,185.53,184.7,184.7,1520.0,180.236,180.4597,179.6524,179.6524,1520.0
2017-04-03 11:00:00,184.67,184.67,183.77,184.0,2717.0,179.6232,179.6232,178.7478,178.9716,2717.0
2017-04-03 11:30:00,183.71,184.42,182.92,183.71,2482.0,178.6895,179.3801,177.9211,178.6895,2482.0
2017-04-03 12:00:00,183.33,183.82,183.12,183.82,1900.0,178.3199,178.7965,178.1156,178.7965,1900.0
2017-04-03 12:30:00,183.82,184.54,183.33,183.7,3042.0,178.7965,179.4968,178.3199,178.6798,3042.0
2017-04-03 13:00:00,184.12,184.13,182.78,183.3,3906.0,179.0883,179.098,177.7849,178.2907,3906.0
2017-04-03 13:30:00,184.01,184.01,183.13,183.42,1139.0,178.9813,178.9813,178.1253,178.4074,1139.0
2017-04-03 14:00:00,183.84,184.19,182.92,183.9,4071.0,178.8159,179.1564,177.9211,178.8743,4071.0
2017-04-03 14:30:00,184.41,184.51,184.18,184.33,1700.0,179.3703,179.4676,179.1466,179.2925,1700.0
2017-04-03 15:00:00,183.97,184.48,183.73,184.26,6159.0,178.9424,179.4384,178.7089,179.2244,6159.0
2017-04-03 15:30:00,183.95,184.46,183.31,183.75,14342.0,178.9229,179.419,178.3004,178.7284,14342.0
2017-04-04 09:30:00,183.32,186.58,183.32,183.73,1029.0,178.3101,181.481,178.3101,178.7089,1029.0
2017-04-04 10:00:00,183.75,184.94,183.24,183.38,1761.0,178.7284,179.8859,178.2323,178.3685,1761.0
2017-04-04 10:30:00,183.0,184.05,183.0,183.73,1300.0,177.9989,179.0202,177.9989,178.7089,1300.0
2017-04-04 11:00:00,183.33,183.64,183.28,183.43,1196.0,178.3199,178.6214,178.2712,178.4171,1196.0
2017-04-04 11:30:00,183.55,183.55,183.12,183.24,700.0,178.5339,178.5339,178.1156,178.2323,700.0
2017-04-04 12:00:00,183.33,183.64,182.51,183.12,8337.0,178.3199,178.6214,177.5223,178.1156,8337.0
2017-04-04 12:30:00,183.18,183.37,182.42,182.71,5100.0,178.174,178.3588,177.4347,177.7168,5100.0
2017-04-04 13:00:00,183.16,183.16,182.52,182.57,3344.0,178.1545,178.1545,177.532,177.5806,3344.0
2017-04-04 13:30:00,183.18,183.53,183.18,183.53,400.0,178.174,178.5144,178.174,178.5144,400.0
2017-04-04 14:00:00,183.3,183.3,182.2,182.91,2166.0,178.2907,178.2907,177.2207,177.9113,2166.0
2017-04-04 14:30:00,183.06,183.37,182.65,182.95,1323.0,178.0572,178.3588,177.6584,177.9502,1323.0
2017-04-04 15:00:00,182.81,183.12,181.72,182.27,1600.0,177.8141,178.1156,176.7539,177.2888,1600.0
2017-04-04 15:30:00,182.25,183.33,182.25,183.24,9369.0,177.2694,178.3199,177.2694,178.2323,9369.0
2017-04-05 09:30:00,183.62,183.62,182.23,183.56,865.0,178.6019,178.6019,177.2499,178.5436,865.0
2017-04-05 10:00:00,183.91,183.97,182.9,183.68,4600.0,178.884,178.9424,177.9016,178.6603,4600.0
2017-04-05 10:30:00,183.78,183.81,183.59,183.81,700.0,178.7576,178.7867,178.5728,178.7867,700.0
2017-04-05 11:00:00,183.75,184.22,183.59,183.59,2314.0,178.7284,179.1855,178.5728,178.5728,2314.0
2017-04-05 11:30:00,183.35,183.87,182.85,183.7,1600.0,178.3393,178.8451,177.853,178.6798,1600.0
2017-04-05 12:00:00,183.11,184.21,183.11,184.21,2166.0,178.1059,179.1758,178.1059,179.1758,2166.0
2017-04-05 12:30:00,184.69,184.73,184.09,184.27,2691.0,179.6427,179.6816,179.0591,179.2342,2691.0
2017-04-05 13:00:00,184.53,184.53,183.47,183.74,1685.0,179.4871,179.4871,178.456,178.7187,1685.0
2017-04-05 13:30:00,183.67,184.4,183.67,184.21,1400.0,178.6506,179.3606,178.6506,179.1758,1400.0
2017-04-05 14:00:00,184.4,184.4,182.92,182.92,3525.0,179.3606,179.3606,177.9211,177.9211,3525.0
2017-04-05 14:30:00,183.15,183.39,181.84,181.84,2564.0,178.1448,178.3782,176.8706,176.8706,2564.0
2017-04-05 15:00:00,182.44,182.71,181.54,181.84,4226.0,177.4542,177.7168,176.5788,176.8706,4226.0
2017-04-05 15:30:00,182.1,182.61,180.74,181.74,17149.0,177.1235,177.6195,175.8006,176.7733,17149.0
2017-04-06 09:30:00,181.62,182.18,181.4,181.55,714.0,176.6566,177.2013,176.4426,176.5885,714.0
2017-04-06 10:00:00,181.45,181.46,181.0,181.0,700.0,176.4912,176.501,176.0535,176.0535,700.0
2017-04-06 10:30:00,180.83,181.47,180.58,181.07,5543.0,175.8882,176.5107,175.645,176.1216,5543.0
2017-04-06 11:00:00,181.08,181.57,180.95,181.57,1468.0,176.1314,176.608,176.0049,176.608,1468.0
2017-04-06 11:30:00,182.11,182.63,181.81,182.58,1232.0,177.1332,177.639,176.8414,177.5904,1232.0
2017-04-06 12:00:00,182.52,182.67,182.1,182.67,900.0,177.532,177.6779,177.1235,177.6779,900.0
2017-04-06 12:30:00,182.67,182.82,182.15,182.55,1100.0,177.6779,177.8238,177.1721,177.5612,1100.0
2017-04-06 13:00:00,182.27,183.57,182.27,183.56,1303.0,177.2888,178.5533,177.2888,178.5436,1303.0
2017-04-06 13:30:00,183.14,183.52,182.93,183.52,535.0,178.1351,178.5047,177.9308,178.5047,535.0
2017-04-06 14:00:00,183.32,183.32,182.97,182.97,200.0,178.3101,178.3101,177.9697,177.9697,200.0
2017-04-06 14:30:00,183.0,183.42,182.55,182.81,1956.0,177.9989,178.4074,177.5612,177.8141,1956.0
2017-04-06 15:00:00,183.13,183.42,182.65,183.13,1100.0,178.1253,178.4074,177.6584,178.1253,1100.0
2017-04-06 15:30:00,183.0,183.54,182.61,183.4,8172.0,177.9989,178.5241,177.6195,178.388,8172.0
2017-04-07 09:30:00,182.53,183.09,182.37,182.48,2602.0,177.5417,178.0864,177.3861,177.4931,2602.0
2017-04-07 10:00:00,182.53,183.7,182.53,183.7,2008.0,177.5417,178.6798,177.5417,178.6798,2008.0
2017-04-07 10:30:00,183.6,184.5,183.59,183.83,2145.0,178.5825,179.4579,178.5728,178.8062,2145.0
2017-04-07 11:00:00,183.56,183.82,183.25,183.77,1151.0,178.5436,178.7965,178.2421,178.7478,1151.0
2017-04-07 11:30:00,183.42,183.69,183.22,183.69,3193.0,178.4074,178.67,178.2129,178.67,3193.0
2017-04-07 12:00:00,183.7,184.06,183.7,183.97,2100.0,178.6798,179.0299,178.6798,178.9424,2100.0
2017-04-07 12:30:00,183.93,183.93,183.32,183.63,2029.0,178.9035,178.9035,178.3101,178.6117,2029.0
2017-04-07 13:00:00,183.33,183.56,183.32,183.43,1800.0,178.3199,178.5436,178.3101,178.4171,1800.0
2017-04-07 13:30:00,183.54,184.17,183.33,183.39,2100.0,178.5241,179.1369,178.3199,178.3782,2100.0
2017-04-07 14:00:00,183.76,184.03,183.44,183.44,3680.0,178.7381,179.0007,178.4269,178.4269,3680.0
2017-04-07 14:30:00,183.5,184.3,183.35,183.68,3100.0,178.4852,179.2634,178.3393,178.6603,3100.0
2017-04-07 15:00:00,183.5,183.82,183.32,183.36,1700.0,178.4852,178.7965,178.3101,178.349,1700.0
2017-04-07 15:30:00,183.35,183.4,182.72,183.22,9674.0,178.3393,178.388,177.7265,178.2129,9674.0
2017-04-10 09:30:00,182.38,183.0,181.9,182.86,2198.0,177.3958,177.9989,176.9289,177.8627,2198.0
2017-04-10 10:00:00,182.95,184.35,182.89,184.35,1577.0,177.9502,179.312,177.8919,179.312,1577.0
2017-04-10 10:30:00,184.47,184.82,184.15,184.16,1801.0,179.4287,179.7691,179.1175,179.1272,1801.0
2017-04-10 11:00:00,184.24,185.1,184.17,184.41,1000.0,179.205,180.0415,179.1369,179.3703,1000.0
2017-04-10 11:30:00,184.33,184.8,183.85,184.35,1789.0,179.2925,179.7497,178.8257,179.312,1789.0
2017-04-10 12:00:00,184.59,184.6,183.76,184.48,700.0,179.5454,179.5552,178.7381,179.4384,700.0
2017-04-10 12:30:00,184.75,186.06,184.14,184.99,1600.0,179.7011,180.9753,179.1077,179.9345,1600.0
2017-04-10 13:00:00,185.16,185.5,184.22,185.43,600.0,180.0999,180.4306,179.1855,180.3625,600.0
2017-04-10 13:30:00,185.09,185.64,185.04,185.22,500.0,180.0318,180.5667,179.9831,180.1582,500.0
2017-04-10 14:00:00,184.5,184.68,184.05,184.1,2694.0,179.4579,179.633,179.0202,179.0688,2694.0
2017-04-10 14:30:00,184.35,184.96,184.15,184.96,1681.0,179.312,179.9053,179.1175,179.9053,1681.0
2017-04-10 15:00:00,184.88,184.97,183.7,184.19,2100.0,179.8275,179.915,178.6798,179.1564,2100.0
2017-04-10 15:30:00,183.91,185.12,183.91,184.73,11712.0,178.884,180.0609,178.884,179.6816,11712.0
2017-04-11 09:30:00,184.52,185.89,184.52,184.78,517.0,179.4773,180.8099,179.4773,179.7302,517.0
2017-04-11 10:00:00,185.03,185.53,184.55,185.17,1061.0,179.9734,180.4597,179.5065,180.1096,1061.0
2017-04-11 10:30:00,184.64,184.65,184.15,184.15,600.0,179.5941,179.6038,179.1175,179.1175,600.0
2017-04-11 11:00:00,184.44,184.44,184.04,184.29,800.0,179.3995,179.3995,179.0105,179.2536,800.0
2017-04-11 11:30:00,184.3,185.1,184.3,184.97,3993.0,179.2634,180.0415,179.2634,179.915,3993.0
2017-04-11 12:00:00,185.08,185.9,185.08,185.9,850.0,180.022,180.8196,180.022,180.8196,850.0
2017-04-11 12:30:00,185.97,185.98,185.6,185.6,615.0,180.8877,180.8974,180.5278,180.5278,615.0
2017-04-11 13:00:00,185.62,185.62,185.3,185.45,846.0,180.5473,180.5473,180.236,180.3819,846.0
2017-04-11 13:30:00,185.28,185.6,185.28,185.6,411.0,180.2166,180.5278,180.2166,180.5278,411.0
2017-04-11 14:00:00,185.54,185.77,185.51,185.77,1236.0,180.4695,180.6932,180.4403,180.6932,1236.0
2017-04-11 14:30:00,185.67,185.67,184.9,185.62,2240.0,180.5959,180.5959,179.847,180.5473,2240.0
2017-04-11 15:00:00,185.72,185.72,185.31,185.71,2031.0,180.6445,180.6445,180.2458,180.6348,2031.0
2017-04-11 15:30:00,185.71,186.42,185.63,186.39,12638.0,180.6348,181.3254,180.557,181.2962,12638.0
2017-04-12 09:30:00,186.72,190.32,184.6,185.5,1464.0,181.6172,185.1188,179.5552,180.4306,1464.0
2017-04-12 10:00:00,184.59,185.9,184.58,184.7,800.0,179.5454,180.8196,179.5357,179.6524,800.0
2017-04-12 10:30:00,185.28,185.28,184.25,184.25,1100.0,180.2166,180.2166,179.2147,179.2147,1100.0
2017-04-12 11:00:00,183.89,184.19,183.71,184.06,1260.0,178.8646,179.1564,178.6895,179.0299,1260.0
2017-04-12 11:30:00,183.78,183.78,183.31,183.31,1480.0,178.7576,178.7576,178.3004,178.3004,1480.0
2017-04-12 12:00:00,183.74,183.97,183.42,183.84,900.0,178.7187,178.9424,178.4074,178.8159,900.0
2017-04-12 12:30:00,183.9,184.37,183.55,183.56,878.0,178.8743,179.3314,178.5339,178.5436,878.0
2017-04-12 13:00:00,184.1,184.1,184.1,184.1,100.0,179.0688,179.0688,179.0688,179.0688,100.0
2017-04-12 13:30:00,184.27,184.72,184.27,184.32,1416.0,179.2342,179.6719,179.2342,179.2828,1416.0
2017-04-12 14:00:00,184.42,184.42,184.42,184.42,100.0,179.3801,179.3801,179.3801,179.3801,100.0
2017-04-12 14:30:00,184.65,184.65,184.64,184.64,500.0,179.6038,179.6038,179.5941,179.5941,500.0
2017-04-12 15:00:00,184.73,184.85,184.26,184.68,1403.0,179.6816,179.7983,179.2244,179.633,1403.0
2017-04-12 15:30:00,184.6,184.79,184.14,184.54,8320.0,179.5552,179.74,179.1077,179.4968,8320.0
2017-04-13 09:30:00,184.56,184.56,184.56,184.56,255.0,179.5162,179.5162,179.5162,179.5162,255.0
2017-04-13 10:00:00,184.56,184.56,184.56,184.56,0.0,179.5162,179.5162,179.5162,179.5162,0.0
2017-04-13 10:30:00,183.58,184.51,183.4,184.48,1717.0,178.563,179.4676,178.388,179.4384,1717.0
2017-04-13 11:00:00,184.62,184.89,184.38,184.5,1152.0,179.5746,179.8372,179.3412,179.4579,1152.0
2017-04-13 11:30:00,184.29,184.29,184.22,184.22,400.0,179.2536,179.2536,179.1855,179.1855,400.0
2017-04-13 12:00:00,183.42,183.7,183.4,183.51,400.0,178.4074,178.6798,178.388,178.4949,400.0
2017-04-13 12:30:00,183.81,183.81,183.81,183.81,100.0,178.7867,178.7867,178.7867,178.7867,100.0
2017-04-13 13:00:00,182.95,183.16,182.65,183.14,2360.0,177.9502,178.1545,177.6584,178.1351,2360.0
2017-04-13 13:30:00,183.2,183.25,181.74,182.4,1750.0,178.1934,178.2421,176.7733,177.4153,1750.0
2017-04-13 14:00:00,181.61,182.48,181.11,181.46,9999.0,176.6469,177.4931,176.1605,176.501,9999.0
2017-04-13 14:30:00,181.57,183.08,181.56,182.04,1300.0,176.608,178.0767,176.5982,177.0651,1300.0
2017-04-13 15:00:00,183.16,183.16,181.55,181.58,2500.0,178.1545,178.1545,176.5885,176.6177,2500.0
2017-04-13 15:30:00,181.57,183.05,181.57,182.43,12137.0,176.608,178.0475,176.608,177.4445,12137.0
2017-04-17 09:30:00,182.67,182.85,181.7,182.85,912.0,177.6779,177.853,176.7344,177.853,912.0
2017-04-17 10:00:00,183.11,183.11,181.81,182.62,1523.0,178.1059,178.1059,176.8414,177.6293,1523.0
2017-04-17 10:30:00,182.62,182.62,182.62,182.62,0.0,177.6293,177.6293,177.6293,177.6293,0.0
2017-04-17 11:00:00,183.1,183.89,182.99,182.99,1524.0,178.0961,178.8646,177.9892,177.9892,1524.0
2017-04-17 11:30:00,183.93,184.51,183.78,184.19,1756.0,178.9035,179.4676,178.7576,179.1564,1756.0
2017-04-17 12:00:00,184.09,184.52,183.71,184.48,1000.0,179.0591,179.4773,178.6895,179.4384,1000.0
2017-04-17 12:30:00,184.11,184.43,183.97,184.43,1938.0,179.0785,179.3898,178.9424,179.3898,1938.0
2017-04-17 13:00:00,184.19,184.19,183.85,183.99,1707.0,179.1564,179.1564,178.8257,178.9618,1707.0
2017-04-17 13:30:00,184.26,184.26,182.15,182.16,1950.0,179.2244,179.2244,177.1721,177.1818,1950.0
2017-04-17 14:00:00,183.2,183.4,182.8,183.34,1096.0,178.1934,178.388,177.8043,178.3296,1096.0
2017-04-17 14:30:00,183.4,183.4,183.22,183.22,900.0,178.388,178.388,178.2129,178.2129,900.0
2017-04-17 15:00:00,183.4,183.5,183.24,183.39,5876.0,178.388,178.4852,178.2323,178.3782,5876.0
2017-04-17 15:30:00,183.4,183.56,183.25,183.4,20416.0,178.388,178.5436,178.2421,178.388,20416.0
2017-04-18 09:30:00,183.09,183.09,180.88,180.89,2562.0,178.0864,178.0864,175.9368,175.9465,2562.0
2017-04-18 10:00:00,182.23,182.62,182.15,182.62,401.0,177.2499,177.6293,177.1721,177.6293,401.0
2017-04-18 10:30:00,180.98,182.11,180.83,181.03,4389.0,176.0341,177.1332,175.8882,176.0827,4389.0
2017-04-18 11:00:00,181.04,181.5,181.04,181.5,500.0,176.0924,176.5399,176.0924,176.5399,500.0
2017-04-18 11:30:00,180.24,181.92,180.18,181.92,1220.0,175.3143,176.9484,175.2559,176.9484,1220.0
2017-04-18 12:00:00,179.5,179.97,178.44,178.8,13070.0,174.5945,175.0517,173.5635,173.9137,13070.0
2017-04-18 12:30:00,179.97,181.07,179.48,179.52,1444.0,175.0517,176.1216,174.5751,174.614,1444.0
2017-04-18 13:00:00,180.9,182.51,180.85,182.5,1546.0,175.9563,177.5223,175.9076,177.5125,1546.0
2017-04-18 13:30:00,181.68,183.05,181.32,181.33,1700.0,176.715,178.0475,176.3648,176.3745,1700.0
2017-04-18 14:00:00,181.0,181.5,180.98,181.48,3728.0,176.0535,176.5399,176.0341,176.5204,3728.0
2017-04-18 14:30:00,181.9,182.09,181.46,181.9,900.0,176.9289,177.1138,176.501,176.9289,900.0
2017-04-18 15:00:00,181.77,181.77,181.0,181.45,3913.0,176.8025,176.8025,176.0535,176.4912,3913.0
2017-04-18 15:30:00,181.6,183.73,181.48,181.81,13209.0,176.6371,178.7089,176.5204,176.8414,13209.0
2017-04-19 09:30:00,182.3,183.7,182.05,183.66,4776.0,177.318,178.6798,177.0748,178.6408,4776.0
2017-04-19 10:00:00,183.56,184.58,183.4,184.58,2986.0,178.5436,179.5357,178.388,179.5357,2986.0
2017-04-19 10:30:00,184.24,184.58,184.01,184.03,1500.0,179.205,179.5357,178.9813,179.0007,1500.0
2017-04-19 11:00:00,184.49,184.78,184.35,184.35,400.0,179.4482,179.7302,179.312,179.312,400.0
2017-04-19 11:30:00,184.3,186.74,183.5,186.74,1786.0,179.2634,181.6367,178.4852,181.6367,1786.0
2017-04-19 12:00:00,186.7,186.7,184.15,184.15,1808.0,181.5978,181.5978,179.1175,179.1175,1808.0
2017-04-19 12:30:00,184.23,184.89,183.63,184.89,1162.0,179.1953,179.8372,178.6117,179.8372,1162.0
2017-04-19 13:00:00,184.68,184.8,184.2,184.2,500.0,179.633,179.7497,179.1661,179.1661,500.0
2017-04-19 13:30:00,184.16,184.45,184.16,184.45,600.0,179.1272,179.4093,179.1272,179.4093,600.0
2017-04-19 14:00:00,184.21,184.38,183.79,183.87,1690.0,179.1758,179.3412,178.7673,178.8451,1690.0
2017-04-19 14:30:00,184.14,184.64,183.79,184.19,2100.0,179.1077,179.5941,178.7673,179.1564,2100.0
2017-04-19 15:00:00,184.42,184.62,183.69,183.69,400.0,179.3801,179.5746,178.67,178.67,400.0
2017-04-19 15:30:00,183.92,184.73,183.83,184.22,9897.0,178.8937,179.6816,178.8062,179.1855,9897.0
2017-04-20 09:30:00,185.17,185.17,182.01,182.23,1688.0,180.1096,180.1096,177.0359,177.2499,1688.0
2017-04-20 10:00:00,182.88,184.08,182.62,184.08,1552.0,177.8822,179.0494,177.6293,179.0494,1552.0
2017-04-20 10:30:00,184.31,184.64,182.8,183.86,1300.0,179.2731,179.5941,177.8043,178.8354,1300.0
2017-04-20 11:00:00,183.29,183.87,183.24,183.87,523.0,178.281,178.8451,178.2323,178.8451,523.0
2017-04-20 11:30:00,183.74,183.91,183.56,183.62,1200.0,178.7187,178.884,178.5436,178.6019,1200.0
2017-04-20 12:00:00,183.47,184.99,183.47,183.71,1613.0,178.456,179.9345,178.456,178.6895,1613.0
2017-04-20 12:30:00,183.94,183.94,181.41,182.65,2011.0,178.9132,178.9132,176.4523,177.6584,2011.0
2017-04-20 13:00:00,184.23,185.59,183.13,185.59,1600.0,179.1953,180.5181,178.1253,180.5181,1600.0
2017-04-20 13:30:00,185.63,185.81,185.14,185.27,1026.0,180.557,180.7321,180.0804,180.2068,1026.0
2017-04-20 14:00:00,185.49,185.81,183.43,184.67,2148.0,180.4208,180.7321,178.4171,179.6232,2148.0
2017-04-20 14:30:00,184.01,184.82,183.3,184.63,2358.0,178.9813,179.7691,178.2907,179.5843,2358.0
2017-04-20 15:00:00,184.6,185.5,184.4,184.92,2359.0,179.5552,180.4306,179.3606,179.8664,2359.0
2017-04-20 15:30:00,184.71,185.25,184.57,185.25,10264.0,179.6622,180.1874,179.526,180.1874,10264.0
2017-04-21 09:30:00,185.11,185.11,185.11,185.11,4545.0,180.0512,180.0512,180.0512,180.0512,4545.0
2017-04-21 10:00:00,184.99,185.0,184.18,184.18,407.0,179.9345,179.9442,179.1466,179.1466,407.0
2017-04-21 10:30:00,184.18,184.18,184.18,184.18,0.0,179.1466,179.1466,179.1466,179.1466,0.0
2017-04-21 11:00:00,184.97,185.14,184.97,185.14,450.0,179.915,180.0804,179.915,180.0804,450.0
2017-04-21 11:30:00,185.19,185.22,185.18,185.22,200.0,180.129,180.1582,180.1193,180.1582,200.0
2017-04-21 12:00:00,184.74,185.04,183.96,183.96,1000.0,179.6913,179.9831,178.9326,178.9326,1000.0
2017-04-21 12:30:00,183.96,183.96,183.96,183.96,0.0,178.9326,178.9326,178.9326,178.9326,0.0
2017-04-21 13:00:00,184.5,184.51,184.01,184.5,2220.0,179.4579,179.4676,178.9813,179.4579,2220.0
2017-04-21 13:30:00,184.98,185.05,184.57,184.83,1370.0,179.9248,179.9929,179.526,179.7789,1370.0
2017-04-21 14:00:00,185.1,185.18,185.1,185.18,300.0,180.0415,180.1193,180.0415,180.1193,300.0
2017-04-21 14:30:00,184.87,185.32,184.87,185.24,400.0,179.8178,180.2555,179.8178,180.1777,400.0
2017-04-21 15:00:00,185.48,185.48,184.71,184.71,600.0,180.4111,180.4111,179.6622,179.6622,600.0
2017-04-21 15:30:00,185.25,185.67,184.67,184.76,7958.0,180.1874,180.5959,179.6232,179.7108,7958.0
2017-04-24 09:30:00,187.86,187.86,186.15,186.15,1004.0,182.7261,182.7261,181.0628,181.0628,1004.0
2017-04-24 10:00:00,185.13,187.33,184.97,187.33,408.0,180.0707,182.2105,179.915,182.2105,408.0
2017-04-24 10:30:00,186.72,186.72,184.91,186.13,1500.0,181.6172,181.6172,179.8567,181.0433,1500.0
2017-04-24 11:00:00,185.76,186.6,185.76,186.53,2931.0,180.6835,181.5005,180.6835,181.4324,2931.0
2017-04-24 11:30:00,186.76,186.87,186.42,186.49,2500.0,181.6561,181.7631,181.3254,181.3935,2500.0
2017-04-24 12:00:00,186.4,186.51,185.56,185.96,2603.0,181.306,181.413,180.4889,180.878,2603.0
2017-04-24 12:30:00,185.88,185.88,184.61,185.64,1107.0,180.8002,180.8002,179.5649,180.5667,1107.0
2017-04-24 13:00:00,185.56,186.03,185.29,186.01,2357.0,180.4889,180.9461,180.2263,180.9266,2357.0
2017-04-24 13:30:00,185.5,186.42,185.5,185.67,900.0,180.4306,181.3254,180.4306,180.5959,900.0
2017-04-24 14:00:00,185.89,186.45,185.89,186.22,1624.0,180.8099,181.3546,180.8099,181.1309,1624.0
2017-04-24 14:30:00,185.91,186.2,185.86,186.18,1200.0,180.8294,181.1114,180.7807,181.092,1200.0
2017-04-24 15:00:00,186.19,186.67,185.5,186.24,3512.0,181.1017,181.5686,180.4306,181.1503,3512.0
2017-04-24 15:30:00,186.33,186.71,185.31,185.99,10440.0,181.2379,181.6075,180.2458,180.9072,10440.0
2017-04-25 09:30:00,187.0,187.01,186.66,186.99,1271.0,181.8896,181.8993,181.5589,181.8798,1271.0
2017-04-25 10:00:00,187.88,188.17,185.2,185.32,730.0,182.7455,183.0276,180.1388,180.2555,730.0
2017-04-25 10:30:00,189.1,189.1,185.16,186.32,1531.0,183.9322,183.9322,180.0999,181.2282,1531.0
2017-04-25 11:00:00,185.4,186.98,185.4,186.22,8620.0,180.3333,181.8701,180.3333,181.1309,8620.0
2017-04-25 11:30:00,186.6,186.6,185.98,185.98,1100.0,181.5005,181.5005,180.8974,180.8974,1100.0
2017-04-25 12:00:00,185.97,186.15,184.85,184.85,1296.0,180.8877,181.0628,179.7983,179.7983,1296.0
2017-04-25 12:30:00,185.12,185.59,184.81,184.98,6200.0,180.0609,180.5181,179.7594,179.9248,6200.0
2017-04-25 13:00:00,185.3,187.2,185.0,187.2,2200.0,180.236,182.0841,179.9442,182.0841,2200.0
2017-04-25 13:30:00,186.94,186.95,186.52,186.52,650.0,181.8312,181.8409,181.4227,181.4227,650.0
2017-04-25 14:00:00,186.95,187.12,186.21,186.44,2442.0,181.8409,182.0063,181.1212,181.3449,2442.0
2017-04-25 14:30:00,187.23,187.23,185.96,186.66,3269.0,182.1133,182.1133,180.878,181.5589,3269.0
2017-04-25 15:00:00,187.05,187.26,186.32,186.32,1300.0,181.9382,182.1425,181.2282,181.2282,1300.0
2017-04-25 15:30:00,185.6,186.79,185.5,186.29,7923.0,180.5278,181.6853,180.4306,181.199,7923.0
2017-04-26 09:30:00,186.27,189.17,186.27,189.08,2861.0,181.1795,184.0003,181.1795,183.9127,2861.0
2017-04-26 10:00:00,187.92,189.18,187.5,188.99,3861.0,182.7844,184.01,182.3759,183.8252,3861.0
2017-04-26 10:30:00,188.87,189.68,187.6,189.44,6110.0,183.7085,184.4963,182.4732,184.2629,6110.0
2017-04-26 11:00:00,189.27,190.0,188.99,190.0,5465.0,184.0975,184.8076,183.8252,184.8076,5465.0
2017-04-26 11:30:00,190.0,190.18,188.57,189.24,3843.0,184.8076,184.9827,183.4167,184.0684,3843.0
2017-04-26 12:00:00,189.2,189.22,188.79,189.1,4028.0,184.0294,184.0489,183.6307,183.9322,4028.0
2017-04-26 12:30:00,188.8,189.73,188.6,189.73,5671.0,183.6404,184.545,183.4458,184.545,5671.0
2017-04-26 13:00:00,189.59,190.3,189.32,190.3,2925.0,184.4088,185.0994,184.1462,185.0994,2925.0
2017-04-26 13:30:00,189.93,190.25,189.48,189.48,3836.0,184.7395,185.0508,184.3018,184.3018,3836.0
2017-04-26 14:00:00,189.62,189.72,189.15,189.5,3500.0,184.438,184.5352,183.9808,184.3212,3500.0
2017-04-26 14:30:00,189.35,191.0,189.34,191.0,9326.0,184.1753,185.7803,184.1656,185.7803,9326.0
2017-04-26 15:00:00,190.84,190.93,190.01,190.36,7733.0,185.6246,185.7122,184.8173,185.1577,7733.0
2017-04-26 15:30:00,190.43,190.49,189.12,189.85,22249.0,185.2258,185.2842,183.9516,184.6617,22249.0
2017-04-27 09:30:00,195.84,212.7,195.84,211.66,21718.0,190.488,206.8872,190.488,205.8756,21718.0
2017-04-27 10:00:00,211.02,216.01,204.52,205.0,45066.0,205.2531,210.1068,198.9308,199.3977,45066.0
2017-04-27 10:30:00,205.91,205.91,201.14,204.5,13389.0,200.2828,200.2828,195.6431,198.9113,13389.0
2017-04-27 11:00:00,204.41,204.9,202.8,203.92,10165.0,198.8238,199.3004,197.2578,198.3472,10165.0
2017-04-27 11:30:00,202.9,204.09,202.9,203.63,5600.0,197.355,198.5125,197.355,198.0651,5600.0
2017-04-27 12:00:00,203.26,204.88,202.23,204.51,8902.0,197.7052,199.2809,196.7034,198.921,8902.0
2017-04-27 12:30:00,204.45,204.99,204.18,204.81,6431.0,198.8627,199.3879,198.6001,199.2128,6431.0
2017-04-27 13:00:00,204.96,205.3,204.0,204.8,7130.0,199.3587,199.6895,198.425,199.2031,7130.0
2017-04-27 13:30:00,204.75,204.98,201.11,204.19,13801.0,199.1545,199.3782,195.614,198.6098,13801.0
2017-04-27 14:00:00,203.8,204.15,203.2,203.85,7982.0,198.2304,198.5709,197.6468,198.2791,7982.0
2017-04-27 14:30:00,203.65,204.78,203.65,204.49,9872.0,198.0845,199.1837,198.0845,198.9016,9872.0
2017-04-27 15:00:00,204.2,205.0,203.7,204.37,9844.0,198.6195,199.3977,198.1332,198.7849,9844.0
2017-04-27 15:30:00,204.4,205.64,203.84,205.0,27384.0,198.8141,200.0202,198.2694,199.3977,27384.0
2017-04-28 09:30:00,204.98,204.98,200.43,200.43,2367.0,199.3782,199.3782,194.9525,194.9525,2367.0
2017-04-28 10:00:00,201.7,203.61,201.7,203.14,3336.0,196.1878,198.0456,196.1878,197.5885,3336.0
2017-04-28 10:30:00,204.43,205.45,203.92,204.76,3960.0,198.8432,199.8354,198.3472,199.1642,3960.0
2017-04-28 11:00:00,204.21,204.21,201.64,201.64,3300.0,198.6292,198.6292,196.1295,196.1295,3300.0
2017-04-28 11:30:00,201.12,204.55,201.12,204.23,6189.0,195.6237,198.96,195.6237,198.6487,6189.0
2017-04-28 12:00:00,204.01,204.23,201.38,203.07,5644.0,198.4347,198.6487,195.8766,197.5204,5644.0
2017-04-28 12:30:00,202.0,202.54,201.48,202.1,2472.0,196.4796,197.0049,195.9739,196.5769,2472.0
2017-04-28 13:00:00,202.51,202.62,201.17,202.62,5810.0,196.9757,197.0827,195.6723,197.0827,5810.0
2017-04-28 13:30:00,201.97,202.79,201.3,201.3,2700.0,196.4505,197.2481,195.7988,195.7988,2700.0
2017-04-28 14:00:00,201.86,201.86,200.5,201.2,3444.0,196.3435,196.3435,195.0206,195.7015,3444.0
2017-04-28 14:30:00,201.27,201.37,200.54,201.27,2312.0,195.7696,195.8669,195.0595,195.7696,2312.0
2017-04-28 15:00:00,201.59,201.91,200.83,200.83,4735.0,196.0808,196.3921,195.3416,195.3416,4735.0
2017-04-28 15:30:00,201.48,202.58,200.99,201.31,14581.0,195.9739,197.0438,195.4972,195.8085,14581.0
2017-05-01 09:30:00,202.0,203.44,201.41,202.0,1147.0,196.4796,197.8803,195.9058,196.4796,1147.0
2017-05-01 10:00:00,202.06,202.29,200.59,201.32,2762.0,196.538,196.7617,195.1082,195.8182,2762.0
2017-05-01 10:30:00,201.43,203.49,201.42,202.63,1950.0,195.9252,197.9289,195.9155,197.0924,1950.0
2017-05-01 11:00:00,202.4,202.98,202.4,202.46,982.0,196.8687,197.4329,196.8687,196.9271,982.0
2017-05-01 11:30:00,202.19,202.36,201.75,201.75,926.0,196.6644,196.8298,196.2365,196.2365,926.0
2017-05-01 12:00:00,201.89,202.77,201.89,202.57,2900.0,196.3726,197.2286,196.3726,197.0341,2900.0
2017-05-01 12:30:00,202.57,202.74,201.88,201.89,2061.0,197.0341,197.1994,196.3629,196.3726,2061.0
2017-05-01 13:00:00,201.97,202.0,200.53,200.74,3043.0,196.4505,196.4796,195.0498,195.2541,3043.0
2017-05-01 13:30:00,200.77,202.57,200.77,202.34,2998.0,195.2833,197.0341,195.2833,196.8103,2998.0
2017-05-01 14:00:00,202.37,202.37,201.29,201.29,1824.0,196.8395,196.8395,195.789,195.789,1824.0
2017-05-01 14:30:00,201.84,203.55,201.75,203.12,11077.0,196.324,197.9873,196.2365,197.569,11077.0
2017-05-01 15:00:00,203.25,203.58,202.88,203.58,6047.0,197.6955,198.0165,197.3356,198.0165,6047.0
2017-05-01 15:30:00,203.58,204.05,203.09,203.71,17729.0,198.0165,198.4736,197.5399,198.1429,17729.0
2017-05-02 09:30:00,203.83,205.99,203.83,205.2,5954.0,198.2596,200.3606,198.2596,199.5922,5954.0
2017-05-02 10:00:00,205.6,206.31,205.6,206.3,3791.0,199.9813,200.6719,199.9813,200.6621,3791.0
2017-05-02 10:30:00,206.3,206.3,204.95,205.52,4100.0,200.6621,200.6621,199.349,199.9034,4100.0
2017-05-02 11:00:00,205.85,205.85,204.79,204.79,2700.0,200.2244,200.2244,199.1934,199.1934,2700.0
2017-05-02 11:30:00,205.07,205.09,204.94,205.09,700.0,199.4657,199.4852,199.3393,199.4852,700.0
2017-05-02 12:00:00,205.16,206.79,205.16,206.0,5647.0,199.5533,201.1387,199.5533,200.3703,5647.0
2017-05-02 12:30:00,205.98,205.98,205.07,205.48,3200.0,200.3509,200.3509,199.4657,199.8645,3200.0
2017-05-02 13:00:00,204.95,205.37,203.8,203.8,2000.0,199.349,199.7575,198.2304,198.2304,2000.0
2017-05-02 13:30:00,204.06,205.48,203.35,205.31,3064.0,198.4833,199.8645,197.7927,199.6992,3064.0
2017-05-02 14:00:00,205.31,205.56,204.46,205.41,1600.0,199.6992,199.9424,198.8724,199.7965,1600.0
2017-05-02 14:30:00,205.41,205.75,204.74,204.75,2558.0,199.7965,200.1272,199.1448,199.1545,2558.0
2017-05-02 15:00:00,204.75,205.23,204.74,204.74,3521.0,199.1545,199.6214,199.1448,199.1448,3521.0
2017-05-02 15:30:00,205.2,206.1,205.04,205.82,7091.0,199.5922,200.4676,199.4366,200.1952,7091.0
2017-05-03 09:30:00,204.58,206.84,204.58,206.11,3404.0,198.9891,201.1874,198.9891,200.4773,3404.0
2017-05-03 10:00:00,205.65,207.11,204.68,206.68,4404.0,200.0299,201.45,199.0864,201.0317,4404.0
2017-05-03 10:30:00,206.63,206.75,205.82,206.67,3190.0,200.9831,201.0998,200.1952,201.022,3190.0
2017-05-03 11:00:00,206.88,206.89,206.13,206.74,3271.0,201.2263,201.236,200.4968,201.0901,3271.0
2017-05-03 11:30:00,206.82,206.82,205.2,205.57,2335.0,201.1679,201.1679,199.5922,199.9521,2335.0
2017-05-03 12:00:00,205.57,205.73,205.3,205.73,1610.0,199.9521,200.1077,199.6895,200.1077,1610.0
2017-05-03 12:30:00,205.73,205.88,203.51,204.41,9354.0,200.1077,200.2536,197.9484,198.8238,9354.0
2017-05-03 13:00:00,205.35,205.35,204.6,204.71,2300.0,199.7381,199.7381,199.0086,199.1156,2300.0
2017-05-03 13:30:00,204.67,205.33,204.43,205.33,1973.0,199.0767,199.7186,198.8432,199.7186,1973.0
2017-05-03 14:00:00,205.33,205.33,203.99,204.17,6496.0,199.7186,199.7186,198.4153,198.5903,6496.0
2017-05-03 14:30:00,204.17,205.02,203.99,204.73,5487.0,198.5903,199.4171,198.4153,199.135,5487.0
2017-05-03 15:00:00,204.49,204.72,203.54,203.64,4300.0,198.9016,199.1253,197.9776,198.0748,4300.0
2017-05-03 15:30:00,203.74,204.18,203.64,203.91,18266.0,198.1721,198.6001,198.0748,198.3374,18266.0
2017-05-04 09:30:00,205.33,206.0,203.15,204.14,3314.0,199.7186,200.3703,197.5982,198.5612,3314.0
2017-05-04 10:00:00,204.28,204.28,204.19,204.19,235.0,198.6973,198.6973,198.6098,198.6098,235.0
2017-05-04 10:30:00,204.53,205.96,204.53,205.75,6844.0,198.9405,200.3314,198.9405,200.1272,6844.0
2017-05-04 11:00:00,205.74,205.74,205.03,205.73,3655.0,200.1174,200.1174,199.4268,200.1077,3655.0
2017-05-04 11:30:00,205.7,207.38,204.23,205.75,5881.0,200.0785,201.7126,198.6487,200.1272,5881.0
2017-05-04 12:00:00,205.74,206.84,204.44,206.73,3642.0,200.1174,201.1874,198.853,201.0804,3642.0
2017-05-04 12:30:00,207.28,208.03,207.28,207.4,1900.0,201.6153,202.3448,201.6153,201.7321,1900.0
2017-05-04 13:00:00,207.4,207.4,204.2,205.71,2104.0,201.7321,201.7321,198.6195,200.0883,2104.0
2017-05-04 13:30:00,206.03,206.03,205.74,205.96,500.0,200.3995,200.3995,200.1174,200.3314,500.0
2017-05-04 14:00:00,206.48,206.81,204.74,206.35,4368.0,200.8372,201.1582,199.1448,200.7108,4368.0
2017-05-04 14:30:00,206.35,207.4,206.26,206.26,2885.0,200.7108,201.7321,200.6232,200.6232,2885.0
2017-05-04 15:00:00,206.85,207.99,206.34,207.38,5345.0,201.1971,202.3059,200.701,201.7126,5345.0
2017-05-04 15:30:00,207.38,208.0,206.74,207.99,7634.0,201.7126,202.3157,201.0901,202.3059,7634.0
2017-05-05 09:30:00,208.0,209.99,206.95,208.89,3429.0,202.3157,204.2513,201.2944,203.1813,3429.0
2017-05-05 10:00:00,208.86,209.2,208.1,208.26,2857.0,203.1522,203.4829,202.4129,202.5686,2857.0
2017-05-05 10:30:00,208.25,209.06,207.51,207.51,1900.0,202.5588,203.3467,201.8391,201.8391,1900.0
2017-05-05 11:00:00,207.51,208.39,207.44,207.45,5252.0,201.8391,202.695,201.771,201.7807,5252.0
2017-05-05 11:30:00,208.16,208.51,207.84,208.51,3202.0,202.4713,202.8117,202.16,202.8117,3202.0
2017-05-05 12:00:00,208.51,208.51,207.84,207.84,3042.0,202.8117,202.8117,202.16,202.16,3042.0
2017-05-05 12:30:00,207.84,207.84,206.26,207.2,4266.0,202.16,202.16,200.6232,201.5375,4266.0
2017-05-05 13:00:00,207.2,207.4,206.85,207.0,4345.0,201.5375,201.7321,201.1971,201.343,4345.0
2017-05-05 13:30:00,207.03,207.31,206.52,207.16,3441.0,201.3722,201.6445,200.8761,201.4986,3441.0
2017-05-05 14:00:00,207.16,207.16,206.53,206.59,1400.0,201.4986,201.4986,200.8858,200.9442,1400.0
2017-05-05 14:30:00,206.59,206.69,204.95,205.49,6900.0,200.9442,201.0415,199.349,199.8743,6900.0
2017-05-05 15:00:00,205.47,205.47,204.29,204.59,8780.0,199.8548,199.8548,198.7071,198.9989,8780.0
2017-05-05 15:30:00,204.61,205.56,204.54,205.2,14866.0,199.0183,199.9424,198.9502,199.5922,14866.0
2017-05-08 09:30:00,204.52,208.97,204.52,205.54,5686.0,198.9308,203.2592,198.9308,199.9229,5686.0
2017-05-08 10:00:00,205.54,205.65,204.29,204.45,2200.0,199.9229,200.0299,198.7071,198.8627,2200.0
2017-05-08 10:30:00,204.9,205.35,204.3,204.69,3153.0,199.3004,199.7381,198.7168,199.0961,3153.0
2017-05-08 11:00:00,204.66,204.66,204.1,204.1,1692.0,199.0669,199.0669,198.5223,198.5223,1692.0
2017-05-08 11:30:00,204.52,205.2,204.13,204.39,3639.0,198.9308,199.5922,198.5514,198.8043,3639.0
2017-05-08 12:00:00,204.39,204.57,203.71,204.22,2705.0,198.8043,198.9794,198.1429,198.639,2705.0
2017-05-08 12:30:00,204.39,204.86,203.95,204.42,2309.0,198.8043,199.2615,198.3764,198.8335,2309.0
2017-05-08 13:00:00,204.73,204.73,203.32,203.32,1500.0,199.135,199.135,197.7636,197.7636,1500.0
2017-05-08 13:30:00,204.51,205.15,204.18,204.45,5571.0,198.921,199.5436,198.6001,198.8627,5571.0
2017-05-08 14:00:00,204.51,204.64,203.85,204.31,4603.0,198.921,199.0475,198.2791,198.7265,4603.0
2017-05-08 14:30:00,204.26,204.26,203.81,203.83,2911.0,198.6779,198.6779,198.2402,198.2596,2911.0
2017-05-08 15:00:00,203.9,204.31,203.42,204.15,4941.0,198.3277,198.7265,197.8608,198.5709,4941.0
2017-05-08 15:30:00,204.31,204.5,204.02,204.3,10771.0,198.7265,198.9113,198.4444,198.7168,10771.0
2017-05-09 09:30:00,204.82,206.89,204.76,204.91,4357.0,199.2226,201.236,199.1642,199.3101,4357.0
2017-05-09 10:00:00,205.6,206.02,203.9,204.0,5571.0,199.9813,200.3898,198.3277,198.425,5571.0
2017-05-09 10:30:00,204.6,204.94,203.27,203.27,4000.0,199.0086,199.3393,197.7149,197.7149,4000.0
2017-05-09 11:00:00,203.28,204.58,203.26,204.57,4600.0,197.7247,198.9891,197.7052,198.9794,4600.0
2017-05-09 11:30:00,204.83,204.83,204.2,204.2,4286.0,199.2323,199.2323,198.6195,198.6195,4286.0
2017-05-09 12:00:00,204.59,204.75,204.1,204.13,2600.0,198.9989,199.1545,198.5223,198.5514,2600.0
2017-05-09 12:30:00,204.12,204.48,203.36,203.36,14130.0,198.5417,198.8919,197.8025,197.8025,14130.0
2017-05-09 13:00:00,203.3,203.79,202.62,202.62,4004.0,197.7441,198.2207,197.0827,197.0827,4004.0
2017-05-09 13:30:00,202.72,203.62,202.72,203.25,2600.0,197.18,198.0554,197.18,197.6955,2600.0
2017-05-09 14:00:00,203.25,203.76,202.64,203.31,4140.0,197.6955,198.1915,197.1022,197.7538,4140.0
2017-05-09 14:30:00,203.37,203.57,203.18,203.53,2400.0,197.8122,198.0067,197.6274,197.9678,2400.0
2017-05-09 15:00:00,202.76,203.8,202.76,203.33,4600.0,197.2189,198.2304,197.2189,197.7733,4600.0
2017-05-09 15:30:00,203.31,203.62,202.07,203.15,14009.0,197.7538,198.0554,196.5477,197.5982,14009.0
2017-05-10 09:30:00,203.55,204.85,203.55,204.12,2444.0,197.9873,199.2518,197.9873,198.5417,2444.0
2017-05-10 10:00:00,204.31,204.77,203.52,203.79,5200.0,198.7265,199.1739,197.9581,198.2207,5200.0
2017-05-10 10:30:00,203.75,204.02,203.29,204.01,2222.0,198.1818,198.4444,197.7344,198.4347,2222.0
2017-05-10 11:00:00,204.03,204.88,203.92,204.64,5712.0,198.4542,199.2809,198.3472,199.0475,5712.0
2017-05-10 11:30:00,204.74,205.45,204.41,204.62,7840.0,199.1448,199.8354,198.8238,199.028,7840.0
2017-05-10 12:00:00,204.75,205.11,204.39,205.1,4400.0,199.1545,199.5046,198.8043,199.4949,4400.0
2017-05-10 12:30:00,204.99,206.0,204.9,206.0,4700.0,199.3879,200.3703,199.3004,200.3703,4700.0
2017-05-10 13:00:00,206.0,206.13,205.2,205.78,5610.0,200.3703,200.4968,199.5922,200.1563,5610.0
2017-05-10 13:30:00,205.78,206.06,204.46,204.54,9972.0,200.1563,200.4287,198.8724,198.9502,9972.0
2017-05-10 14:00:00,205.04,206.72,203.91,203.91,5818.0,199.4366,201.0707,198.3374,198.3374,5818.0
2017-05-10 14:30:00,205.78,206.08,205.4,205.51,7239.0,200.1563,200.4481,199.7867,199.8937,7239.0
2017-05-10 15:00:00,205.76,206.18,205.56,205.59,6326.0,200.1369,200.5454,199.9424,199.9715,6326.0
2017-05-10 15:30:00,205.56,205.91,205.39,205.73,22773.0,199.9424,200.2828,199.777,200.1077,22773.0
2017-05-11 09:30:00,204.49,204.8,201.2,203.91,1043.0,198.9016,199.2031,195.7015,198.3374,1043.0
2017-05-11 10:00:00,203.79,203.85,202.97,202.97,900.0,198.2207,198.2791,197.4231,197.4231,900.0
2017-05-11 10:30:00,202.55,202.91,201.9,202.53,1050.0,197.0146,197.3648,196.3824,196.9952,1050.0
2017-05-11 11:00:00,202.95,204.72,202.54,204.72,9900.0,197.4037,199.1253,197.0049,199.1253,9900.0
2017-05-11 11:30:00,204.77,204.77,203.7,203.8,4295.0,199.1739,199.1739,198.1332,198.2304,4295.0
2017-05-11 12:00:00,204.5,204.71,203.81,204.07,1500.0,198.9113,199.1156,198.2402,198.4931,1500.0
2017-05-11 12:30:00,203.71,204.2,203.4,203.53,2012.0,198.1429,198.6195,197.8414,197.9678,2012.0
2017-05-11 13:00:00,203.5,204.25,203.41,203.61,1600.0,197.9386,198.6682,197.8511,198.0456,1600.0
2017-05-11 13:30:00,203.45,204.05,202.87,203.39,7197.0,197.89,198.4736,197.3259,197.8317,7197.0
2017-05-11 14:00:00,203.57,203.57,202.54,203.18,3114.0,198.0067,198.0067,197.0049,197.6274,3114.0
2017-05-11 14:30:00,203.19,203.69,202.6,203.45,800.0,197.6371,198.1235,197.0632,197.89,800.0
2017-05-11 15:00:00,203.65,203.99,202.47,202.81,6014.0,198.0845,198.4153,196.9368,197.2675,6014.0
2017-05-11 15:30:00,202.84,203.64,202.83,203.18,8994.0,197.2967,198.0748,197.287,197.6274,8994.0
2017-05-12 09:30:00,202.56,204.29,202.39,203.69,3704.0,197.0243,198.7071,196.859,198.1235,3704.0
2017-05-12 10:00:00,203.71,204.37,203.5,204.0,6157.0,198.1429,198.7849,197.9386,198.425,6157.0
2017-05-12 10:30:00,203.73,204.25,203.16,203.91,4000.0,198.1624,198.6682,197.6079,198.3374,4000.0
2017-05-12 11:00:00,204.13,204.4,204.13,204.4,700.0,198.5514,198.8141,198.5514,198.8141,700.0
2017-05-12 11:30:00,204.16,204.5,204.15,204.32,2800.0,198.5806,198.9113,198.5709,198.7362,2800.0
2017-05-12 12:00:00,204.41,204.64,204.2,204.2,2800.0,198.8238,199.0475,198.6195,198.6195,2800.0
2017-05-12 12:30:00,204.36,204.36,203.77,203.8,5378.0,198.7751,198.7751,198.2013,198.2304,5378.0
2017-05-12 13:00:00,203.97,204.42,203.85,204.41,1500.0,198.3958,198.8335,198.2791,198.8238,1500.0
2017-05-12 13:30:00,204.48,204.65,203.92,204.37,6700.0,198.8919,199.0572,198.3472,198.7849,6700.0
2017-05-12 14:00:00,204.42,204.44,203.02,204.42,2339.0,198.8335,198.853,197.4718,198.8335,2339.0
2017-05-12 14:30:00,204.42,205.0,204.24,204.54,5568.0,198.8335,199.3977,198.6584,198.9502,5568.0
2017-05-12 15:00:00,204.22,204.46,203.77,203.91,5700.0,198.639,198.8724,198.2013,198.3374,5700.0
2017-05-12 15:30:00,204.0,204.68,203.75,204.08,10180.0,198.425,199.0864,198.1818,198.5028,10180.0
2017-05-15 09:30:00,203.75,203.75,201.91,201.91,505.0,198.1818,198.1818,196.3921,196.3921,505.0
2017-05-15 10:00:00,202.8,203.82,202.5,203.82,1635.0,197.2578,198.2499,196.966,198.2499,1635.0
2017-05-15 10:30:00,203.75,204.82,203.75,204.82,3462.0,198.1818,199.2226,198.1818,199.2226,3462.0
2017-05-15 11:00:00,204.82,205.12,204.58,205.01,4523.0,199.2226,199.5144,198.9891,199.4074,4523.0
2017-05-15 11:30:00,205.03,205.13,204.37,204.4,1800.0,199.4268,199.5241,198.7849,198.8141,1800.0
2017-05-15 12:00:00,205.03,205.03,203.77,204.89,400.0,199.4268,199.4268,198.2013,199.2907,400.0
2017-05-15 12:30:00,204.6,204.6,203.27,203.58,2790.0,199.0086,199.0086,197.7149,198.0165,2790.0
2017-05-15 13:00:00,203.65,204.25,203.64,203.93,950.0,198.0845,198.6682,198.0748,198.3569,950.0
2017-05-15 13:30:00,204.19,204.39,203.34,203.71,3950.0,198.6098,198.8043,197.783,198.1429,3950.0
2017-05-15 14:00:00,203.9,204.08,203.22,203.51,2600.0,198.3277,198.5028,197.6663,197.9484,2600.0
2017-05-15 14:30:00,203.05,203.96,202.9,202.91,2500.0,197.5009,198.3861,197.355,197.3648,2500.0
2017-05-15 15:00:00,203.48,203.57,203.12,203.44,1867.0,197.9192,198.0067,197.569,197.8803,1867.0
2017-05-15 15:30:00,203.37,203.64,203.01,203.33,8372.0,197.8122,198.0748,197.462,197.7733,8372.0
2017-05-16 09:30:00,204.41,204.41,202.44,202.52,1910.0,198.8238,198.8238,196.9076,196.9854,1910.0
2017-05-16 10:00:00,202.68,203.25,200.77,200.78,1408.0,197.1411,197.6955,195.2833,195.293,1408.0
2017-05-16 10:30:00,201.0,201.71,201.0,201.25,764.0,195.507,196.1976,195.507,195.7501,764.0
2017-05-16 11:00:00,200.2,201.21,200.2,201.12,1505.0,194.7288,195.7112,194.7288,195.6237,1505.0
2017-05-16 11:30:00,200.89,200.89,200.89,200.89,100.0,195.4,195.4,195.4,195.4,100.0
2017-05-16 12:00:00,200.94,201.41,200.94,201.41,400.0,195.4486,195.9058,195.4486,195.9058,400.0
2017-05-16 12:30:00,201.59,202.21,201.15,201.85,1846.0,196.0808,196.6839,195.6529,196.3337,1846.0
2017-05-16 13:00:00,201.86,201.86,200.98,201.25,1700.0,196.3435,196.3435,195.4875,195.7501,1700.0
2017-05-16 13:30:00,201.56,201.79,201.06,201.06,4747.0,196.0517,196.2754,195.5653,195.5653,4747.0
2017-05-16 14:00:00,201.3,202.05,201.29,202.05,3332.0,195.7988,196.5283,195.789,196.5283,3332.0
2017-05-16 14:30:00,202.3,202.55,201.69,202.41,4493.0,196.7714,197.0146,196.1781,196.8784,4493.0
2017-05-16 15:00:00,202.26,202.26,201.0,201.88,2105.0,196.7325,196.7325,195.507,196.3629,2105.0
2017-05-16 15:30:00,201.92,202.46,201.73,202.32,8386.0,196.4018,196.9271,196.217,196.7909,8386.0
2017-05-17 09:30:00,199.75,200.5,196.5,199.5,3118.0,194.2911,195.0206,191.1299,194.048,3118.0
2017-05-17 10:00:00,197.15,201.13,197.14,200.36,3182.0,191.7622,195.6334,191.7525,194.8845,3182.0
2017-05-17 10:30:00,200.5,200.5,200.28,200.28,500.0,195.0206,195.0206,194.8066,194.8066,500.0
2017-05-17 11:00:00,200.14,200.52,198.95,199.73,3841.0,194.6705,195.0401,193.513,194.2717,3841.0
2017-05-17 11:30:00,199.76,200.56,199.03,200.09,3440.0,194.3009,195.079,193.5908,194.6218,3440.0
2017-05-17 12:00:00,200.02,200.27,198.78,199.35,3324.0,194.5538,194.7969,193.3476,193.9021,3324.0
2017-05-17 12:30:00,199.2,199.33,197.85,198.94,9152.0,193.7562,193.8826,192.4431,193.5033,9152.0
2017-05-17 13:00:00,198.7,198.99,197.97,197.98,2833.0,193.2698,193.5519,192.5598,192.5695,2833.0
2017-05-17 13:30:00,198.06,198.63,197.54,197.67,3200.0,192.6473,193.2017,192.1415,192.268,3200.0
2017-05-17 14:00:00,198.09,198.43,197.22,197.39,7387.0,192.6765,193.0072,191.8303,191.9956,7387.0
2017-05-17 14:30:00,197.34,198.02,197.34,197.86,10356.0,191.947,192.6084,191.947,192.4528,10356.0
2017-05-17 15:00:00,197.83,198.47,197.58,198.39,16448.0,192.4236,193.0461,192.1804,192.9683,16448.0
2017-05-17 15:30:00,198.36,198.4,197.17,197.95,16380.0,192.9391,192.978,191.7816,192.5403,16380.0
2017-05-18 09:30:00,197.74,201.0,197.16,200.21,2868.0,192.3361,195.507,191.7719,194.7386,2868.0
2017-05-18 10:00:00,199.65,199.82,198.62,199.0,2119.0,194.1939,194.3592,193.192,193.5616,2119.0
2017-05-18 10:30:00,198.99,199.24,198.84,198.91,800.0,193.5519,193.7951,193.406,193.4741,800.0
2017-05-18 11:00:00,198.83,200.03,198.82,199.43,2410.0,193.3963,194.5635,193.3865,193.9799,2410.0
2017-05-18 11:30:00,199.11,199.37,198.79,198.79,1600.0,193.6686,193.9215,193.3574,193.3574,1600.0
2017-05-18 12:00:00,198.86,199.12,198.08,198.95,1629.0,193.4255,193.6783,192.6668,193.513,1629.0
2017-05-18 12:30:00,198.5,199.32,198.48,198.55,1202.0,193.0753,193.8729,193.0558,193.1239,1202.0
2017-05-18 13:00:00,198.77,198.79,198.0,198.44,6345.0,193.3379,193.3574,192.589,193.0169,6345.0
2017-05-18 13:30:00,198.4,199.11,197.85,199.1,4946.0,192.978,193.6686,192.4431,193.6589,4946.0
2017-05-18 14:00:00,198.29,198.86,198.12,198.34,5714.0,192.871,193.4255,192.7057,192.9197,5714.0
2017-05-18 14:30:00,198.44,198.63,197.55,197.55,3243.0,193.0169,193.2017,192.1513,192.1513,3243.0
2017-05-18 15:00:00,197.68,197.96,197.12,197.12,7352.0,192.2777,192.55,191.733,191.733,7352.0
2017-05-18 15:30:00,197.13,197.67,196.71,197.32,19515.0,191.7427,192.268,191.3342,191.9275,19515.0
2017-05-19 09:30:00,197.09,198.85,197.09,198.85,4069.0,191.7038,193.4157,191.7038,193.4157,4069.0
2017-05-19 10:00:00,198.7,198.7,197.25,197.25,1400.0,193.2698,193.2698,191.8595,191.8595,1400.0
2017-05-19 10:30:00,197.58,197.58,196.65,196.66,1552.0,192.1804,192.1804,191.2758,191.2856,1552.0
2017-05-19 11:00:00,196.81,196.89,196.4,196.44,1700.0,191.4315,191.5093,191.0327,191.0716,1700.0
2017-05-19 11:30:00,196.26,196.42,194.62,196.11,2500.0,190.8965,191.0521,189.3013,190.7506,2500.0
2017-05-19 12:00:00,196.53,197.19,196.33,196.62,2000.0,191.1591,191.8011,190.9646,191.2467,2000.0
2017-05-19 12:30:00,197.28,197.44,197.0,197.23,5009.0,191.8886,192.0443,191.6163,191.84,5009.0
2017-05-19 13:00:00,197.41,197.41,196.4,197.22,2267.0,192.0151,192.0151,191.0327,191.8303,2267.0
2017-05-19 13:30:00,197.2,198.51,196.82,198.51,7110.0,191.8108,193.085,191.4412,193.085,7110.0
2017-05-19 14:00:00,197.26,198.4,197.26,198.4,1688.0,191.8692,192.978,191.8692,192.978,1688.0
2017-05-19 14:30:00,199.2,199.6,198.46,198.86,2272.0,193.7562,194.1452,193.0364,193.4255,2272.0
2017-05-19 15:00:00,198.82,198.9,197.35,197.35,2838.0,193.3865,193.4644,191.9567,191.9567,2838.0
2017-05-19 15:30:00,197.29,197.95,197.02,197.66,13192.0,191.8984,192.5403,191.6357,192.2582,13192.0
2017-05-22 09:30:00,198.36,198.67,197.29,198.67,738.0,192.9391,193.2406,191.8984,193.2406,738.0
2017-05-22 10:00:00,198.5,198.5,197.76,198.48,300.0,193.0753,193.0753,192.3555,193.0558,300.0
2017-05-22 10:30:00,197.39,199.03,197.39,198.57,1640.0,191.9956,193.5908,191.9956,193.1434,1640.0
2017-05-22 11:00:00,198.75,199.72,198.69,199.37,2821.0,193.3185,194.2619,193.2601,193.9215,2821.0
2017-05-22 11:30:00,199.15,199.15,198.99,199.0,600.0,193.7075,193.7075,193.5519,193.5616,600.0
2017-05-22 12:00:00,198.79,199.33,198.79,199.33,900.0,193.3574,193.8826,193.3574,193.8826,900.0
2017-05-22 12:30:00,199.59,199.98,199.58,199.6,1890.0,194.1355,194.5148,194.1258,194.1452,1890.0
2017-05-22 13:00:00,199.49,199.5,198.18,198.67,3091.0,194.0382,194.048,192.764,193.2406,3091.0
2017-05-22 13:30:00,198.66,198.66,197.81,198.2,2288.0,193.2309,193.2309,192.4041,192.7835,2288.0
2017-05-22 14:00:00,198.2,198.94,198.2,198.46,900.0,192.7835,193.5033,192.7835,193.0364,900.0
2017-05-22 14:30:00,198.55,199.33,198.55,199.11,2693.0,193.1239,193.8826,193.1239,193.6686,2693.0
2017-05-22 15:00:00,198.9,199.34,198.59,198.59,2900.0,193.4644,193.8923,193.1628,193.1628,2900.0
2017-05-22 15:30:00,198.94,200.1,198.94,199.37,12235.0,193.5033,194.6316,193.5033,193.9215,12235.0
2017-05-23 09:30:00,200.26,200.47,199.54,199.54,1809.0,195.0384,195.2429,194.3371,194.3371,1809.0
2017-05-23 10:00:00,199.02,200.23,199.02,199.95,500.0,193.8307,195.0092,193.8307,194.7365,500.0
2017-05-23 10:30:00,199.94,200.1,199.65,199.65,2237.0,194.7267,194.8825,194.4443,194.4443,2237.0
2017-05-23 11:00:00,199.72,200.4,199.57,200.38,1700.0,194.5124,195.1747,194.3664,195.1552,1700.0
2017-05-23 11:30:00,200.37,200.95,200.34,200.95,1986.0,195.1455,195.7104,195.1163,195.7104,1986.0
2017-05-23 12:00:00,200.79,201.0,200.56,200.56,800.0,195.5545,195.7591,195.3305,195.3305,800.0
2017-05-23 12:30:00,200.4,200.47,199.53,200.28,700.0,195.1747,195.2429,194.3274,195.0578,700.0
2017-05-23 13:00:00,200.27,200.62,200.27,200.62,400.0,195.0481,195.389,195.0481,195.389,400.0
2017-05-23 13:30:00,200.76,203.22,200.76,203.22,6900.0,195.5253,197.9212,195.5253,197.9212,6900.0
2017-05-23 14:00:00,202.98,203.12,201.34,201.85,8679.0,197.6874,197.8238,196.0902,196.5869,8679.0
2017-05-23 14:30:00,201.9,202.3,201.51,202.07,1734.0,196.6356,197.0252,196.2558,196.8012,1734.0
2017-05-23 15:00:00,202.27,202.31,201.14,201.5,3271.0,196.996,197.0349,195.8954,196.246,3271.0
2017-05-23 15:30:00,201.34,201.91,201.08,201.67,10550.0,196.0902,196.6453,195.837,196.4116,10550.0
2017-05-24 09:30:00,201.07,201.35,200.83,200.84,2936.0,195.8272,196.0999,195.5935,195.6032,2936.0
2017-05-24 10:00:00,200.47,200.47,200.4,200.4,634.0,195.2429,195.2429,195.1747,195.1747,634.0
2017-05-24 10:30:00,200.84,201.09,200.67,201.09,3491.0,195.6032,195.8467,195.4377,195.8467,3491.0
2017-05-24 11:00:00,201.19,201.27,200.32,200.32,2280.0,195.9441,196.022,195.0968,195.0968,2280.0
2017-05-24 11:30:00,200.34,200.64,199.36,199.48,1300.0,195.1163,195.4085,194.1618,194.2787,1300.0
2017-05-24 12:00:00,200.0,200.0,199.6,199.66,1357.0,194.7851,194.7851,194.3956,194.454,1357.0
2017-05-24 12:30:00,199.57,200.5,199.57,199.94,2218.0,194.3664,195.2721,194.3664,194.7267,2218.0
2017-05-24 13:00:00,199.79,200.15,199.17,199.26,9166.0,194.5806,194.9312,193.9768,194.0644,9166.0
2017-05-24 13:30:00,199.38,199.38,198.83,199.11,909.0,194.1813,194.1813,193.6457,193.9184,909.0
2017-05-24 14:00:00,199.24,199.75,199.23,199.5,1632.0,194.045,194.5417,194.0352,194.2982,1632.0
2017-05-24 14:30:00,199.65,200.05,199.4,199.75,1652.0,194.4443,194.8338,194.2008,194.5417,1652.0
2017-05-24 15:00:00,199.69,200.25,199.68,200.0,2978.0,194.4832,195.0286,194.4735,194.7851,2978.0
2017-05-24 15:30:00,200.14,201.07,200.07,200.46,10302.0,194.9215,195.8272,194.8533,195.2332,10302.0
2017-05-25 09:30:00,201.26,202.18,201.1,201.57,1244.0,196.0123,196.9083,195.8565,196.3142,1244.0
2017-05-25 10:00:00,201.58,201.58,200.29,200.35,2542.0,196.324,196.324,195.0676,195.126,2542.0
2017-05-25 10:30:00,200.12,201.15,200.12,201.0,2022.0,194.902,195.9052,194.902,195.7591,2022.0
2017-05-25 11:00:00,201.63,202.02,201.29,202.02,967.0,196.3726,196.7525,196.0415,196.7525,967.0
2017-05-25 11:30:00,201.96,202.0,200.9,201.28,7926.0,196.694,196.733,195.6617,196.0318,7926.0
2017-05-25 12:00:00,201.22,201.5,201.2,201.22,2514.0,195.9733,196.246,195.9539,195.9733,2514.0
2017-05-25 12:30:00,200.94,201.5,200.94,201.5,500.0,195.7006,196.246,195.7006,196.246,500.0
2017-05-25 13:00:00,201.13,201.15,200.53,200.93,1800.0,195.8857,195.9052,195.3013,195.6909,1800.0
2017-05-25 13:30:00,200.82,201.5,200.82,201.1,2296.0,195.5838,196.246,195.5838,195.8565,2296.0
2017-05-25 14:00:00,201.46,201.5,200.8,201.26,1500.0,196.2071,196.246,195.5643,196.0123,1500.0
2017-05-25 14:30:00,201.28,202.31,201.25,201.75,2335.0,196.0318,197.0349,196.0026,196.4895,2335.0
2017-05-25 15:00:00,201.74,201.79,201.23,201.51,3701.0,196.4798,196.5285,195.9831,196.2558,3701.0
2017-05-25 15:30:00,201.51,202.66,201.41,201.79,12735.0,196.2558,197.3758,196.1584,196.5285,12735.0
2017-05-26 09:30:00,201.9,201.9,199.0,199.0,434.0,196.6356,196.6356,193.8112,193.8112,434.0
2017-05-26 10:00:00,201.53,201.7,199.96,201.64,1100.0,196.2753,196.4408,194.7462,196.3824,1100.0
2017-05-26 10:30:00,201.62,202.5,201.61,202.5,1100.0,196.3629,197.22,196.3532,197.22,1100.0
2017-05-26 11:00:00,202.59,203.18,202.59,203.18,432.0,197.3076,197.8822,197.3076,197.8822,432.0
2017-05-26 11:30:00,202.92,202.92,202.4,202.78,1000.0,197.629,197.629,197.1226,197.4927,1000.0
2017-05-26 12:00:00,202.55,203.0,202.55,203.0,2952.0,197.2687,197.7069,197.2687,197.7069,2952.0
2017-05-26 12:30:00,202.98,203.0,202.98,203.0,600.0,197.6874,197.7069,197.6874,197.7069,600.0
2017-05-26 13:00:00,203.0,203.56,203.0,203.55,1400.0,197.7069,198.2523,197.7069,198.2426,1400.0
2017-05-26 13:30:00,203.54,203.55,203.16,203.55,500.0,198.2328,198.2426,197.8628,198.2426,500.0
2017-05-26 14:00:00,203.28,204.33,203.28,204.33,717.0,197.9796,199.0022,197.9796,199.0022,717.0
2017-05-26 14:30:00,203.8,203.93,203.16,203.19,3300.0,198.4861,198.6127,197.8628,197.892,3300.0
2017-05-26 15:00:00,203.4,203.78,203.0,203.46,7834.0,198.0965,198.4666,197.7069,198.1549,7834.0
2017-05-26 15:30:00,203.46,203.78,202.57,203.0,15976.0,198.1549,198.4666,197.2881,197.7069,15976.0
2017-05-30 09:30:00,202.37,202.37,200.02,200.02,444.0,197.0934,197.0934,194.8046,194.8046,444.0
2017-05-30 10:00:00,202.0,202.32,201.56,201.56,848.0,196.733,197.0447,196.3045,196.3045,848.0
2017-05-30 10:30:00,202.0,202.25,201.79,201.84,2378.0,196.733,196.9765,196.5285,196.5772,2378.0
2017-05-30 11:00:00,202.24,202.24,201.93,201.93,200.0,196.9667,196.9667,196.6648,196.6648,200.0
2017-05-30 11:30:00,201.95,201.95,201.19,201.19,639.0,196.6843,196.6843,195.9441,195.9441,639.0
2017-05-30 12:00:00,201.78,201.84,201.59,201.59,300.0,196.5187,196.5772,196.3337,196.3337,300.0
2017-05-30 12:30:00,201.83,202.04,201.79,201.95,1330.0,196.5674,196.772,196.5285,196.6843,1330.0
2017-05-30 13:00:00,202.03,202.98,202.03,202.91,1100.0,196.7622,197.6874,196.7622,197.6193,1100.0
2017-05-30 13:30:00,202.93,203.52,202.92,203.52,1350.0,197.6388,198.2134,197.629,198.2134,1350.0
2017-05-30 14:00:00,203.52,203.57,203.28,203.47,1096.0,198.2134,198.2621,197.9796,198.1647,1096.0
2017-05-30 14:30:00,203.58,203.71,203.01,203.07,2818.0,198.2718,198.3984,197.7167,197.7751,2818.0
2017-05-30 15:00:00,203.19,203.81,202.76,203.26,7217.0,197.892,198.4958,197.4732,197.9601,7217.0
2017-05-30 15:30:00,203.22,203.22,202.11,202.13,7689.0,197.9212,197.9212,196.8401,196.8596,7689.0
2017-05-31 09:30:00,202.99,202.99,199.37,201.55,858.0,197.6972,197.6972,194.1716,196.2947,858.0
2017-05-31 10:00:00,200.82,202.86,200.82,202.67,2390.0,195.5838,197.5706,195.5838,197.3855,2390.0
2017-05-31 10:30:00,202.66,203.89,202.66,203.42,1400.0,197.3758,198.5737,197.3758,198.116,1400.0
2017-05-31 11:00:00,203.38,203.38,202.39,202.95,1853.0,198.077,198.077,197.1128,197.6582,1853.0
2017-05-31 11:30:00,202.2,202.78,201.82,202.68,3500.0,196.9278,197.4927,196.5577,197.3953,3500.0
2017-05-31 12:00:00,202.74,203.03,201.84,202.73,11986.0,197.4537,197.7361,196.5772,197.444,11986.0
2017-05-31 12:30:00,202.85,203.07,202.68,202.81,2500.0,197.5608,197.7751,197.3953,197.5219,2500.0
2017-05-31 13:00:00,203.23,203.27,202.99,202.99,407.0,197.9309,197.9699,197.6972,197.6972,407.0
2017-05-31 13:30:00,203.11,203.34,202.68,202.8,1900.0,197.8141,198.0381,197.3953,197.5121,1900.0
2017-05-31 14:00:00,202.64,202.98,202.64,202.97,1790.0,197.3563,197.6874,197.3563,197.6777,1790.0
2017-05-31 14:30:00,203.51,204.34,203.05,203.43,1616.0,198.2036,199.012,197.7556,198.1257,1616.0
2017-05-31 15:00:00,204.01,204.42,203.96,203.96,2589.0,198.6906,199.0899,198.6419,198.6419,2589.0
2017-05-31 15:30:00,204.22,205.57,204.11,204.66,12213.0,198.8951,200.2099,198.788,199.3236,12213.0
2017-06-01 09:30:00,204.4,206.86,204.4,205.8,1289.0,199.0704,201.4663,199.0704,200.4339,1289.0
2017-06-01 10:00:00,205.72,206.1,204.89,205.38,2800.0,200.356,200.7261,199.5476,200.0249,2800.0
2017-06-01 10:30:00,204.94,204.96,202.96,203.36,2100.0,199.5963,199.6158,197.668,198.0575,2100.0
2017-06-01 11:00:00,203.93,204.15,203.0,203.16,2800.0,198.6127,198.8269,197.7069,197.8628,2800.0
2017-06-01 11:30:00,204.06,204.13,203.01,203.02,1634.0,198.7393,198.8075,197.7167,197.7264,1634.0
2017-06-01 12:00:00,204.19,205.24,203.33,204.75,6363.0,198.8659,199.8885,198.0283,199.4113,6363.0
2017-06-01 12:30:00,205.1,206.71,204.86,206.15,7349.0,199.7522,201.3202,199.5184,200.7748,7349.0
2017-06-01 13:00:00,206.29,206.79,205.84,206.78,3179.0,200.9111,201.3981,200.4729,201.3884,3179.0
2017-06-01 13:30:00,206.7,207.55,206.7,207.55,600.0,201.3105,202.1383,201.3105,202.1383,600.0
2017-06-01 14:00:00,206.77,209.58,206.77,208.65,1400.0,201.3786,204.1154,201.3786,203.2096,1400.0
2017-06-01 14:30:00,209.01,209.01,207.14,207.71,3351.0,203.5602,203.5602,201.739,202.2941,3351.0
2017-06-01 15:00:00,207.18,208.55,207.18,208.07,1901.0,201.7779,203.1122,201.7779,202.6447,1901.0
2017-06-01 15:30:00,208.51,209.29,207.07,208.21,13741.0,203.0733,203.8329,201.6708,202.7811,13741.0
2017-06-02 09:30:00,208.6,210.22,208.6,208.67,2138.0,203.1609,204.7387,203.1609,203.2291,2138.0
2017-06-02 10:00:00,210.36,210.36,209.97,209.99,366.0,204.875,204.875,204.4952,204.5147,366.0
2017-06-02 10:30:00,210.84,211.32,210.04,211.32,1500.0,205.3425,205.81,204.5634,205.81,1500.0
2017-06-02 11:00:00,210.95,211.02,209.47,210.74,4196.0,205.4496,205.5178,204.0082,205.2451,4196.0
2017-06-02 11:30:00,210.11,211.61,209.7,210.89,8011.0,204.6315,206.0924,204.2322,205.3912,8011.0
2017-06-02 12:00:00,210.89,211.46,210.89,211.34,7531.0,205.3912,205.9463,205.3912,205.8295,7531.0
2017-06-02 12:30:00,210.46,211.46,210.36,210.92,1750.0,204.9724,205.9463,204.875,205.4204,1750.0
2017-06-02 13:00:00,210.42,211.45,210.29,210.36,2000.0,204.9335,205.9366,204.8068,204.875,2000.0
2017-06-02 13:30:00,210.29,210.85,210.16,210.16,1200.0,204.8068,205.3522,204.6802,204.6802,1200.0
2017-06-02 14:00:00,210.11,210.46,209.53,210.08,2566.0,204.6315,204.9724,204.0667,204.6023,2566.0
2017-06-02 14:30:00,209.37,209.97,209.08,209.53,1950.0,203.9108,204.4952,203.6284,204.0667,1950.0
2017-06-02 15:00:00,209.4,210.01,209.4,209.71,700.0,203.94,204.5341,203.94,204.242,700.0
2017-06-02 15:30:00,209.58,210.0,208.14,208.6,13105.0,204.1154,204.5244,202.7129,203.1609,13105.0
2017-06-05 09:30:00,208.79,208.79,205.48,206.61,5465.0,203.346,203.346,200.1223,201.2228,5465.0
2017-06-05 10:00:00,206.59,207.4,206.58,206.69,1220.0,201.2033,201.9922,201.1936,201.3007,1220.0
2017-06-05 10:30:00,207.15,207.93,206.85,207.58,7550.0,201.7487,202.5084,201.4565,202.1675,7550.0
2017-06-05 11:00:00,207.6,207.8,206.71,207.32,5733.0,202.187,202.3818,201.3202,201.9143,5733.0
2017-06-05 11:30:00,206.67,207.51,206.18,206.7,3894.0,201.2812,202.0993,200.804,201.3105,3894.0
2017-06-05 12:00:00,206.77,207.17,206.55,206.55,1100.0,201.3786,201.7682,201.1644,201.1644,1100.0
2017-06-05 12:30:00,206.61,207.27,206.27,207.14,800.0,201.2228,201.8656,200.8917,201.739,800.0
2017-06-05 13:00:00,206.34,207.1,206.29,206.38,894.0,200.9598,201.7,200.9111,200.9988,894.0
2017-06-05 13:30:00,206.29,206.29,205.08,205.65,4136.0,200.9111,200.9111,199.7327,200.2878,4136.0
2017-06-05 14:00:00,205.69,206.61,205.22,205.37,1350.0,200.3268,201.2228,199.869,200.0151,1350.0
2017-06-05 14:30:00,205.44,206.49,205.43,206.49,600.0,200.0833,201.1059,200.0736,201.1059,600.0
2017-06-05 15:00:00,205.54,205.97,204.88,205.48,2409.0,200.1807,200.5995,199.5379,200.1223,2409.0
2017-06-05 15:30:00,205.78,206.18,205.29,205.65,7485.0,200.4144,200.804,199.9372,200.2878,7485.0
2017-06-06 09:30:00,205.78,205.78,205.18,205.54,2128.0,200.4144,200.4144,199.8301,200.1807,2128.0
2017-06-06 10:00:00,205.56,205.95,205.41,205.56,2571.0,200.2002,200.58,200.0541,200.2002,2571.0
2017-06-06 10:30:00,205.95,206.71,205.93,206.64,2569.0,200.58,201.3202,200.5605,201.252,2569.0
2017-06-06 11:00:00,206.35,206.46,206.0,206.0,4041.0,200.9696,201.0767,200.6287,200.6287,4041.0
2017-06-06 11:30:00,206.27,207.41,206.27,206.34,4788.0,200.8917,202.0019,200.8917,200.9598,4788.0
2017-06-06 12:00:00,206.5,208.21,206.5,207.29,5082.0,201.1157,202.7811,201.1157,201.8851,5082.0
2017-06-06 12:30:00,207.2,207.2,206.31,206.59,900.0,201.7974,201.7974,200.9306,201.2033,900.0
2017-06-06 13:00:00,206.63,207.87,205.75,206.24,4971.0,201.2423,202.4499,200.3852,200.8624,4971.0
2017-06-06 13:30:00,205.87,205.97,205.4,205.71,1117.0,200.5021,200.5995,200.0443,200.3463,1117.0
2017-06-06 14:00:00,206.0,207.89,205.94,207.53,8418.0,200.6287,202.4694,200.5703,202.1188,8418.0
2017-06-06 14:30:00,207.53,208.17,207.53,208.16,1700.0,202.1188,202.7421,202.1188,202.7324,1700.0
2017-06-06 15:00:00,208.16,208.32,207.74,207.79,3846.0,202.7324,202.8882,202.3233,202.372,3846.0
2017-06-06 15:30:00,207.38,207.88,206.88,207.08,9261.0,201.9727,202.4597,201.4858,201.6805,9261.0
2017-06-07 09:30:00,207.47,207.5,206.4,207.41,707.0,202.0604,202.0896,201.0183,202.0019,707.0
2017-06-07 10:00:00,206.92,206.92,206.8,206.8,345.0,201.5247,201.5247,201.4078,201.4078,345.0
2017-06-07 10:30:00,206.71,207.85,206.61,207.79,7936.0,201.3202,202.4305,201.2228,202.372,7936.0
2017-06-07 11:00:00,208.11,208.49,207.32,207.81,7466.0,202.6837,203.0538,201.9143,202.3915,7466.0
2017-06-07 11:30:00,207.51,208.08,207.51,208.08,700.0,202.0993,202.6545,202.0993,202.6545,700.0
2017-06-07 12:00:00,207.7,208.11,207.24,207.87,1179.0,202.2844,202.6837,201.8364,202.4499,1179.0
2017-06-07 12:30:00,207.54,208.11,207.54,208.05,800.0,202.1285,202.6837,202.1285,202.6253,800.0
2017-06-07 13:00:00,207.99,208.61,207.95,208.61,998.0,202.5668,203.1706,202.5279,203.1706,998.0
2017-06-07 13:30:00,208.69,209.62,208.02,209.62,2085.0,203.2486,204.1543,202.596,204.1543,2085.0
2017-06-07 14:00:00,209.58,209.58,208.85,209.34,1600.0,204.1154,204.1154,203.4044,203.8816,1600.0
2017-06-07 14:30:00,209.59,210.28,208.48,208.58,4888.0,204.1251,204.7971,203.044,203.1414,4888.0
2017-06-07 15:00:00,208.58,209.85,208.58,209.72,7250.0,203.1414,204.3783,203.1414,204.2517,7250.0
2017-06-07 15:30:00,209.54,210.19,209.33,210.03,11412.0,204.0764,204.7095,203.8719,204.5536,11412.0
2017-06-08 09:30:00,210.3,210.3,208.85,209.29,931.0,204.8166,204.8166,203.4044,203.8329,931.0
2017-06-08 10:00:00,209.68,209.68,208.33,208.33,8300.0,204.2127,204.2127,202.8979,202.8979,8300.0
2017-06-08 10:30:00,207.91,208.98,207.44,208.98,4978.0,202.4889,203.531,202.0312,203.531,4978.0
2017-06-08 11:00:00,209.0,210.15,208.74,209.77,10400.0,203.5505,204.6705,203.2973,204.3004,10400.0
2017-06-08 11:30:00,209.74,209.76,209.71,209.76,600.0,204.2712,204.2907,204.242,204.2907,600.0
2017-06-08 12:00:00,210.29,210.29,209.02,209.02,400.0,204.8068,204.8068,203.57,203.57,400.0
2017-06-08 12:30:00,209.11,209.91,209.03,209.3,1275.0,203.6576,204.4368,203.5797,203.8427,1275.0
2017-06-08 13:00:00,209.34,210.03,209.23,210.03,2532.0,203.8816,204.5536,203.7745,204.5536,2532.0
2017-06-08 13:30:00,209.45,209.49,209.08,209.08,1100.0,203.9887,204.0277,203.6284,203.6284,1100.0
2017-06-08 14:00:00,209.08,209.54,208.61,209.12,1700.0,203.6284,204.0764,203.1706,203.6674,1700.0
2017-06-08 14:30:00,209.38,209.38,208.25,208.25,1551.0,203.9206,203.9206,202.82,202.82,1551.0
2017-06-08 15:00:00,208.43,209.74,208.43,209.55,2581.0,202.9953,204.2712,202.9953,204.0861,2581.0
2017-06-08 15:30:00,209.31,209.82,208.93,209.34,8092.0,203.8524,204.3491,203.4823,203.8816,8092.0
2017-06-09 09:30:00,209.0,210.29,206.63,209.17,12704.0,203.5505,204.8068,201.2423,203.716,12704.0
2017-06-09 10:00:00,209.18,211.0,208.61,210.98,7816.0,203.7258,205.4983,203.1706,205.4789,7816.0
2017-06-09 10:30:00,211.33,211.72,211.23,211.6,800.0,205.8197,206.1996,205.7223,206.0827,800.0
2017-06-09 11:00:00,211.59,213.22,211.59,212.75,3141.0,206.0729,207.6604,206.0729,207.2027,3141.0
2017-06-09 11:30:00,212.91,213.56,212.61,213.56,1500.0,207.3585,207.9916,207.0664,207.9916,1500.0
2017-06-09 12:00:00,213.49,214.67,213.35,214.07,2671.0,207.9234,209.0726,207.7871,208.4883,2671.0
2017-06-09 12:30:00,214.3,214.35,212.54,212.54,5090.0,208.7123,208.761,206.9982,206.9982,5090.0
2017-06-09 13:00:00,212.96,212.96,211.86,212.64,11800.0,207.4072,207.4072,206.3359,207.0956,11800.0
2017-06-09 13:30:00,213.0,213.1,212.32,212.76,1650.0,207.4462,207.5436,206.7839,207.2124,1650.0
2017-06-09 14:00:00,211.47,212.66,211.47,212.5,300.0,205.9561,207.115,205.9561,206.9592,300.0
2017-06-09 14:30:00,212.55,212.55,210.1,211.4,2036.0,207.0079,207.0079,204.6218,205.8879,2036.0
2017-06-09 15:00:00,211.13,211.43,209.93,210.67,10085.0,205.6249,205.9171,204.4562,205.1769,10085.0
2017-06-09 15:30:00,211.32,211.48,210.41,211.16,11575.0,205.81,205.9658,204.9237,205.6542,11575.0
2017-06-12 09:30:00,210.68,211.27,206.61,209.86,3461.0,205.1867,205.7613,201.2228,204.3881,3461.0
2017-06-12 10:00:00,209.88,210.1,208.12,208.9,12028.0,204.4075,204.6218,202.6934,203.4531,12028.0
2017-06-12 10:30:00,208.58,208.78,206.95,208.36,9599.0,203.1414,203.3362,201.5539,202.9272,9599.0
2017-06-12 11:00:00,207.98,208.48,207.66,208.48,1900.0,202.5571,203.044,202.2454,203.044,1900.0
2017-06-12 11:30:00,208.27,210.67,208.18,208.4,4400.0,202.8395,205.1769,202.7519,202.9661,4400.0
2017-06-12 12:00:00,209.09,209.09,207.72,207.72,1581.0,203.6381,203.6381,202.3039,202.3039,1581.0
2017-06-12 12:30:00,207.73,208.2,206.6,207.71,2700.0,202.3136,202.7713,201.2131,202.2941,2700.0
2017-06-12 13:00:00,207.05,207.22,206.32,206.94,3656.0,201.6513,201.8169,200.9404,201.5442,3656.0
2017-06-12 13:30:00,207.03,208.88,207.01,207.28,17329.0,201.6318,203.4336,201.6124,201.8753,17329.0
2017-06-12 14:00:00,206.86,207.69,205.8,205.84,3600.0,201.4663,202.2746,200.4339,200.4729,3600.0
2017-06-12 14:30:00,206.45,206.62,204.49,205.95,4444.0,201.067,201.2325,199.1581,200.58,4444.0
2017-06-12 15:00:00,205.8,206.41,205.8,205.92,11656.0,200.4339,201.028,200.4339,200.5508,11656.0
2017-06-12 15:30:00,205.93,206.81,205.93,206.77,13548.0,200.5605,201.4176,200.5605,201.3786,13548.0
2017-06-13 09:30:00,206.0,207.13,205.23,205.93,11805.0,200.6287,201.7292,199.8788,200.5605,11805.0
2017-06-13 10:00:00,206.16,206.71,206.11,206.68,4408.0,200.7845,201.3202,200.7358,201.291,4408.0
2017-06-13 10:30:00,206.89,207.78,206.67,207.78,7095.0,201.4955,202.3623,201.2812,202.3623,7095.0
2017-06-13 11:00:00,207.6,209.42,207.6,208.96,9949.0,202.187,203.9595,202.187,203.5115,9949.0
2017-06-13 11:30:00,208.95,208.95,206.9,207.05,1826.0,203.5018,203.5018,201.5052,201.6513,1826.0
2017-06-13 12:00:00,207.14,207.63,207.14,207.46,1574.0,201.739,202.2162,201.739,202.0506,1574.0
2017-06-13 12:30:00,206.33,206.78,206.33,206.35,400.0,200.9501,201.3884,200.9501,200.9696,400.0
2017-06-13 13:00:00,206.37,206.91,206.35,206.37,1840.0,200.9891,201.515,200.9696,200.9891,1840.0
2017-06-13 13:30:00,206.34,207.6,206.34,207.31,3810.0,200.9598,202.187,200.9598,201.9045,3810.0
2017-06-13 14:00:00,207.58,209.21,207.31,207.59,6595.0,202.1675,203.755,201.9045,202.1772,6595.0
2017-06-13 14:30:00,208.49,208.81,207.36,208.3,6958.0,203.0538,203.3654,201.9532,202.8687,6958.0
2017-06-13 15:00:00,208.34,208.73,208.18,208.42,1317.0,202.9077,203.2875,202.7519,202.9856,1317.0
2017-06-13 15:30:00,208.78,208.79,208.01,208.51,9380.0,203.3362,203.346,202.5863,203.0733,9380.0
2017-06-14 09:30:00,209.25,211.39,208.71,210.73,4938.0,203.794,205.8782,203.268,205.2354,4938.0
2017-06-14 10:00:00,210.96,211.01,209.13,209.9,7723.0,205.4594,205.5081,203.6771,204.427,7723.0
2017-06-14 10:30:00,210.09,210.25,209.42,209.73,2834.0,204.6121,204.7679,203.9595,204.2614,2834.0
2017-06-14 11:00:00,210.08,210.65,210.03,210.65,1470.0,204.6023,205.1575,204.5536,205.1575,1470.0
2017-06-14 11:30:00,211.01,211.01,209.1,209.1,1000.0,205.5081,205.5081,203.6479,203.6479,1000.0
2017-06-14 12:00:00,209.73,209.73,209.09,209.12,500.0,204.2614,204.2614,203.6381,203.6674,500.0
2017-06-14 12:30:00,209.36,209.36,207.29,208.13,5040.0,203.9011,203.9011,201.8851,202.7032,5040.0
2017-06-14 13:00:00,208.07,208.17,207.19,208.0,2117.0,202.6447,202.7421,201.7877,202.5766,2117.0
2017-06-14 13:30:00,208.02,208.57,207.75,208.32,13436.0,202.596,203.1317,202.3331,202.8882,13436.0
2017-06-14 14:00:00,208.18,208.68,206.54,206.81,5300.0,202.7519,203.2388,201.1546,201.4176,5300.0
2017-06-14 14:30:00,207.22,208.0,206.51,207.42,2125.0,201.8169,202.5766,201.1254,202.0117,2125.0
2017-06-14 15:00:00,207.18,208.84,206.83,207.55,5349.0,201.7779,203.3947,201.4371,202.1383,5349.0
2017-06-14 15:30:00,207.55,207.84,207.23,207.5,19981.0,202.1383,202.4207,201.8266,202.0896,19981.0
2017-06-15 09:30:00,205.53,206.1,204.83,205.86,3087.0,200.171,200.7261,199.4892,200.4924,3087.0
2017-06-15 10:00:00,205.4,205.68,204.0,204.15,1576.0,200.0443,200.317,198.6809,198.8269,1576.0
2017-06-15 10:30:00,204.39,205.03,202.85,204.3,2422.0,199.0607,199.684,197.5608,198.973,2422.0
2017-06-15 11:00:00,204.16,204.62,203.34,204.29,3220.0,198.8367,199.2847,198.0381,198.9633,3220.0
2017-06-15 11:30:00,204.28,204.38,203.7,204.36,2202.0,198.9535,199.0509,198.3887,199.0315,2202.0
2017-06-15 12:00:00,203.94,203.94,203.42,203.63,1353.0,198.6224,198.6224,198.116,198.3205,1353.0
2017-06-15 12:30:00,203.18,203.86,203.05,203.86,2811.0,197.8822,198.5445,197.7556,198.5445,2811.0
2017-06-15 13:00:00,204.09,204.94,204.09,204.7,1000.0,198.7685,199.5963,198.7685,199.3626,1000.0
2017-06-15 13:30:00,204.11,205.06,204.11,204.57,1100.0,198.788,199.7132,198.788,199.236,1100.0
2017-06-15 14:00:00,204.63,205.89,204.62,205.89,603.0,199.2944,200.5216,199.2847,200.5216,603.0
2017-06-15 14:30:00,205.53,206.64,205.24,205.62,1002.0,200.171,201.252,199.8885,200.2586,1002.0
2017-06-15 15:00:00,206.1,206.35,205.71,206.35,1914.0,200.7261,200.9696,200.3463,200.9696,1914.0
2017-06-15 15:30:00,206.56,206.82,206.21,206.71,21825.0,201.1741,201.4273,200.8332,201.3202,21825.0
2017-06-16 09:30:00,205.34,206.8,205.34,205.73,32252.0,199.9859,201.4078,199.9859,200.3657,32252.0
2017-06-16 10:00:00,206.14,206.85,205.82,205.97,4333.0,200.7651,201.4565,200.4534,200.5995,4333.0
2017-06-16 10:30:00,206.14,206.14,205.16,205.16,3824.0,200.7651,200.7651,199.8106,199.8106,3824.0
2017-06-16 11:00:00,205.37,205.37,203.7,205.1,4098.0,200.0151,200.0151,198.3887,199.7522,4098.0
2017-06-16 11:30:00,205.1,206.19,205.1,205.36,4745.0,199.7522,200.8137,199.7522,200.0054,4745.0
2017-06-16 12:00:00,205.62,206.04,205.62,206.04,200.0,200.2586,200.6677,200.2586,200.6677,200.0
2017-06-16 12:30:00,205.29,206.09,205.29,205.72,900.0,199.9372,200.7164,199.9372,200.356,900.0
2017-06-16 13:00:00,205.92,205.92,204.98,204.98,2616.0,200.5508,200.5508,199.6353,199.6353,2616.0
2017-06-16 13:30:00,205.15,205.15,205.05,205.05,600.0,199.8009,199.8009,199.7035,199.7035,600.0
2017-06-16 14:00:00,205.21,205.21,203.97,204.57,6996.0,199.8593,199.8593,198.6516,199.236,6996.0
2017-06-16 14:30:00,204.23,208.17,204.23,207.12,8725.0,198.9049,202.7421,198.9049,201.7195,8725.0
2017-06-16 15:00:00,206.02,206.82,205.9,205.9,2082.0,200.6482,201.4273,200.5313,200.5313,2082.0
2017-06-16 15:30:00,205.8,206.91,205.8,206.78,8614.0,200.4339,201.515,200.4339,201.3884,8614.0
2017-06-19 09:30:00,207.22,209.87,206.05,209.18,6862.0,201.8169,204.3978,200.6774,203.7258,6862.0
2017-06-19 10:00:00,208.71,208.98,207.99,208.77,6685.0,203.268,203.531,202.5668,203.3265,6685.0
2017-06-19 10:30:00,208.24,208.96,207.52,207.52,12606.0,202.8103,203.5115,202.1091,202.1091,12606.0
2017-06-19 11:00:00,206.4,206.62,205.44,205.59,4089.0,201.0183,201.2325,200.0833,200.2294,4089.0
2017-06-19 11:30:00,205.43,206.93,205.43,206.93,1100.0,200.0736,201.5345,200.0736,201.5345,1100.0
2017-06-19 12:00:00,206.95,206.95,206.68,206.7,300.0,201.5539,201.5539,201.291,201.3105,300.0
2017-06-19 12:30:00,206.7,206.7,206.7,206.7,200.0,201.3105,201.3105,201.3105,201.3105,200.0
2017-06-19 13:00:00,206.7,207.43,206.7,207.1,2428.0,201.3105,202.0214,201.3105,201.7,2428.0
2017-06-19 13:30:00,207.17,207.18,206.78,206.78,2548.0,201.7682,201.7779,201.3884,201.3884,2548.0
2017-06-19 14:00:00,206.82,207.58,205.85,207.57,1731.0,201.4273,202.1675,200.4826,202.1578,1731.0
2017-06-19 14:30:00,206.61,207.39,206.6,206.6,300.0,201.2228,201.9825,201.2131,201.2131,300.0
2017-06-19 15:00:00,206.63,206.88,206.05,206.78,756.0,201.2423,201.4858,200.6774,201.3884,756.0
2017-06-19 15:30:00,206.91,208.28,206.91,208.28,10814.0,201.515,202.8493,201.515,202.8493,10814.0
2017-06-20 09:30:00,208.06,208.7,206.85,208.29,6605.0,202.635,203.2583,201.4565,202.859,6605.0
2017-06-20 10:00:00,208.53,208.79,206.7,206.7,7237.0,203.0927,203.346,201.3105,201.3105,7237.0
2017-06-20 10:30:00,206.05,206.79,206.04,206.67,2504.0,200.6774,201.3981,200.6677,201.2812,2504.0
2017-06-20 11:00:00,206.37,206.63,205.82,205.82,2703.0,200.9891,201.2423,200.4534,200.4534,2703.0
2017-06-20 11:30:00,205.66,205.67,204.6,205.39,2120.0,200.2976,200.3073,199.2652,200.0346,2120.0
2017-06-20 12:00:00,205.5,206.12,204.75,205.0,1410.0,200.1417,200.7456,199.4113,199.6548,1410.0
2017-06-20 12:30:00,204.51,205.8,204.51,205.8,514.0,199.1776,200.4339,199.1776,200.4339,514.0
2017-06-20 13:00:00,205.74,205.74,204.63,204.74,550.0,200.3755,200.3755,199.2944,199.4016,550.0
2017-06-20 13:30:00,205.25,205.81,204.69,205.55,1600.0,199.8983,200.4437,199.3529,200.1904,1600.0
2017-06-20 14:00:00,205.67,206.09,204.92,205.9,940.0,200.3073,200.7164,199.5769,200.5313,940.0
2017-06-20 14:30:00,205.01,205.86,203.91,205.31,19932.0,199.6645,200.4924,198.5932,199.9567,19932.0
2017-06-20 15:00:00,205.54,205.54,204.6,204.73,2528.0,200.1807,200.1807,199.2652,199.3918,2528.0
2017-06-20 15:30:00,204.6,204.72,203.84,203.84,19989.0,199.2652,199.3821,198.525,198.525,19989.0
2017-06-21 09:30:00,204.11,204.15,203.51,204.04,948.0,198.788,198.8269,198.2036,198.7198,948.0
2017-06-21 10:00:00,204.02,204.88,204.02,204.34,900.0,198.7003,199.5379,198.7003,199.012,900.0
2017-06-21 10:30:00,205.19,206.12,204.81,204.91,2300.0,199.8398,200.7456,199.4697,199.5671,2300.0
2017-06-21 11:00:00,205.1,205.46,203.6,204.0,2316.0,199.7522,200.1028,198.2913,198.6809,2316.0
2017-06-21 11:30:00,204.24,205.35,204.13,205.35,7019.0,198.9146,199.9957,198.8075,199.9957,7019.0
2017-06-21 12:00:00,205.34,206.02,204.87,205.01,4884.0,199.9859,200.6482,199.5282,199.6645,4884.0
2017-06-21 12:30:00,205.4,205.86,205.27,205.27,700.0,200.0443,200.4924,199.9177,199.9177,700.0
2017-06-21 13:00:00,205.57,206.04,204.99,205.4,1300.0,200.2099,200.6677,199.645,200.0443,1300.0
2017-06-21 13:30:00,205.26,205.46,203.34,204.3,3449.0,199.908,200.1028,198.0381,198.973,3449.0
2017-06-21 14:00:00,204.52,204.75,204.52,204.53,400.0,199.1873,199.4113,199.1873,199.197,400.0
2017-06-21 14:30:00,204.72,205.45,204.52,205.45,700.0,199.3821,200.093,199.1873,200.093,700.0
2017-06-21 15:00:00,205.2,205.6,205.17,205.3,800.0,199.8496,200.2391,199.8203,199.947,800.0
2017-06-21 15:30:00,205.59,205.59,204.02,205.3,10424.0,200.2294,200.2294,198.7003,199.947,10424.0
2017-06-22 09:30:00,204.93,206.56,203.73,206.0,2485.0,199.5866,201.1741,198.4179,200.6287,2485.0
2017-06-22 10:00:00,205.13,205.13,203.88,203.88,1000.0,199.7814,199.7814,198.564,198.564,1000.0
2017-06-22 10:30:00,204.14,204.14,203.9,203.9,200.0,198.8172,198.8172,198.5835,198.5835,200.0
2017-06-22 11:00:00,205.1,205.53,204.51,205.16,3901.0,199.7522,200.171,199.1776,199.8106,3901.0
2017-06-22 11:30:00,204.72,205.34,204.29,204.66,2801.0,199.3821,199.9859,198.9633,199.3236,2801.0
2017-06-22 12:00:00,204.97,205.2,204.74,204.87,2600.0,199.6256,199.8496,199.4016,199.5282,2600.0
2017-06-22 12:30:00,205.42,205.61,203.86,204.01,5153.0,200.0638,200.2489,198.5445,198.6906,5153.0
2017-06-22 13:00:00,203.07,204.34,203.07,203.6,2297.0,197.7751,199.012,197.7751,198.2913,2297.0
2017-06-22 13:30:00,203.89,204.66,203.71,203.93,1500.0,198.5737,199.3236,198.3984,198.6127,1500.0
2017-06-22 14:00:00,203.79,204.01,203.35,203.72,1175.0,198.4763,198.6906,198.0478,198.4082,1175.0
2017-06-22 14:30:00,203.65,204.41,203.05,204.41,3679.0,198.34,199.0802,197.7556,199.0802,3679.0
2017-06-22 15:00:00,203.87,205.02,203.7,204.34,3204.0,198.5542,199.6743,198.3887,199.012,3204.0
2017-06-22 15:30:00,204.57,205.05,204.05,204.22,20404.0,199.236,199.7035,198.7295,198.8951,20404.0
2017-06-23 09:30:00,204.0,204.25,203.63,203.63,1389.0,198.6809,198.9243,198.3205,198.3205,1389.0
2017-06-23 10:00:00,203.9,205.25,203.9,205.14,4000.0,198.5835,199.8983,198.5835,199.7911,4000.0
2017-06-23 10:30:00,205.3,205.39,204.53,204.64,5208.0,199.947,200.0346,199.197,199.3042,5208.0
2017-06-23 11:00:00,204.47,204.93,204.42,204.9,2200.0,199.1386,199.5866,199.0899,199.5574,2200.0
2017-06-23 11:30:00,204.93,205.03,204.55,204.85,4200.0,199.5866,199.684,199.2165,199.5087,4200.0
2017-06-23 12:00:00,204.89,205.38,204.5,204.57,5139.0,199.5476,200.0249,199.1678,199.236,5139.0
2017-06-23 12:30:00,204.54,205.16,204.54,204.97,6461.0,199.2068,199.8106,199.2068,199.6256,6461.0
2017-06-23 13:00:00,204.96,204.97,204.17,204.51,2846.0,199.6158,199.6256,198.8464,199.1776,2846.0
2017-06-23 13:30:00,204.46,204.6,204.36,204.6,2190.0,199.1289,199.2652,199.0315,199.2652,2190.0
2017-06-23 14:00:00,204.74,205.04,204.67,205.04,1801.0,199.4016,199.6937,199.3334,199.6937,1801.0
2017-06-23 14:30:00,205.04,205.45,204.48,204.48,3586.0,199.6937,200.093,199.1483,199.1483,3586.0
2017-06-23 15:00:00,204.47,205.51,204.46,204.85,2345.0,199.1386,200.1515,199.1289,199.5087,2345.0
2017-06-23 15:30:00,204.9,206.31,204.82,205.99,13788.0,199.5574,200.9306,199.4795,200.619,13788.0
2017-06-26 09:30:00,206.93,206.93,205.72,205.73,1155.0,201.5345,201.5345,200.356,200.3657,1155.0
2017-06-26 10:00:00,204.03,205.12,204.03,204.36,1101.0,198.7101,199.7716,198.7101,199.0315,1101.0
2017-06-26 10:30:00,204.36,204.55,203.77,203.97,3500.0,199.0315,199.2165,198.4568,198.6516,3500.0
2017-06-26 11:00:00,203.91,205.95,203.33,204.78,8060.0,198.5932,200.58,198.0283,199.4405,8060.0
2017-06-26 11:30:00,204.78,206.19,204.78,206.19,2925.0,199.4405,200.8137,199.4405,200.8137,2925.0
2017-06-26 12:00:00,205.87,205.87,204.48,205.59,4821.0,200.5021,200.5021,199.1483,200.2294,4821.0
2017-06-26 12:30:00,204.54,205.54,204.52,205.53,3500.0,199.2068,200.1807,199.1873,200.171,3500.0
2017-06-26 13:00:00,204.59,205.5,204.59,205.49,623.0,199.2555,200.1417,199.2555,200.132,623.0
2017-06-26 13:30:00,205.31,205.31,204.43,205.22,1700.0,199.9567,199.9567,199.0996,199.869,1700.0
2017-06-26 14:00:00,205.34,205.75,204.56,205.74,500.0,199.9859,200.3852,199.2262,200.3755,500.0
2017-06-26 14:30:00,205.7,206.21,205.41,205.89,2616.0,200.3365,200.8332,200.0541,200.5216,2616.0
2017-06-26 15:00:00,205.9,206.17,205.1,205.1,3800.0,200.5313,200.7943,199.7522,199.7522,3800.0
2017-06-26 15:30:00,205.18,205.71,205.01,205.23,9469.0,199.8301,200.3463,199.6645,199.8788,9469.0
2017-06-27 09:30:00,205.0,205.8,204.2,205.34,2754.0,199.6548,200.4339,198.8756,199.9859,2754.0
2017-06-27 10:00:00,204.68,205.2,204.39,204.94,2035.0,199.3431,199.8496,199.0607,199.5963,2035.0
2017-06-27 10:30:00,205.56,206.0,205.56,206.0,700.0,200.2002,200.6287,200.2002,200.6287,700.0
2017-06-27 11:00:00,206.0,206.02,205.66,205.83,984.0,200.6287,200.6482,200.2976,200.4631,984.0
2017-06-27 11:30:00,206.0,206.0,205.02,205.02,1850.0,200.6287,200.6287,199.6743,199.6743,1850.0
2017-06-27 12:00:00,204.5,204.5,204.37,204.37,606.0,199.1678,199.1678,199.0412,199.0412,606.0
2017-06-27 12:30:00,205.3,205.3,204.5,205.01,795.0,199.947,199.947,199.1678,199.6645,795.0
2017-06-27 13:00:00,205.26,205.26,204.2,204.2,900.0,199.908,199.908,198.8756,198.8756,900.0
2017-06-27 13:30:00,203.95,204.0,203.05,203.78,2850.0,198.6322,198.6809,197.7556,198.4666,2850.0
2017-06-27 14:00:00,203.72,204.25,203.3,203.3,1569.0,198.4082,198.9243,197.9991,197.9991,1569.0
2017-06-27 14:30:00,203.52,203.99,203.38,203.45,962.0,198.2134,198.6711,198.077,198.1452,962.0
2017-06-27 15:00:00,204.0,204.0,202.94,202.94,2500.0,198.6809,198.6809,197.6485,197.6485,2500.0
2017-06-27 15:30:00,202.94,203.52,202.67,202.69,9950.0,197.6485,198.2134,197.3855,197.405,9950.0
2017-06-28 09:30:00,203.85,204.08,202.51,204.02,1666.0,198.5348,198.7588,197.2297,198.7003,1666.0
2017-06-28 10:00:00,204.18,205.95,204.18,205.64,1372.0,198.8562,200.58,198.8562,200.2781,1372.0
2017-06-28 10:30:00,205.94,205.94,204.03,205.21,2001.0,200.5703,200.5703,198.7101,199.8593,2001.0
2017-06-28 11:00:00,206.0,206.0,205.19,206.0,3752.0,200.6287,200.6287,199.8398,200.6287,3752.0
2017-06-28 11:30:00,205.78,206.0,205.43,205.91,2000.0,200.4144,200.6287,200.0736,200.541,2000.0
2017-06-28 12:00:00,205.67,206.68,205.4,206.05,10066.0,200.3073,201.291,200.0443,200.6774,10066.0
2017-06-28 12:30:00,206.4,206.4,204.41,204.62,5300.0,201.0183,201.0183,199.0802,199.2847,5300.0
2017-06-28 13:00:00,204.72,204.85,204.68,204.85,1043.0,199.3821,199.5087,199.3431,199.5087,1043.0
2017-06-28 13:30:00,204.76,205.55,204.18,204.23,5769.0,199.421,200.1904,198.8562,198.9049,5769.0
2017-06-28 14:00:00,208.08,208.08,204.43,204.43,2237.0,202.6545,202.6545,199.0996,199.0996,2237.0
2017-06-28 14:30:00,204.72,205.37,204.52,204.61,2000.0,199.3821,200.0151,199.1873,199.2749,2000.0
2017-06-28 15:00:00,204.95,205.28,204.15,204.22,8100.0,199.6061,199.9275,198.8269,198.8951,8100.0
2017-06-28 15:30:00,204.23,204.86,203.03,204.43,23724.0,198.9049,199.5184,197.7361,199.0996,23724.0
2017-06-29 09:30:00,204.38,205.17,202.51,205.17,532.0,199.0509,199.8203,197.2297,199.8203,532.0
2017-06-29 10:00:00,204.85,204.86,203.16,203.16,1631.0,199.5087,199.5184,197.8628,197.8628,1631.0
2017-06-29 10:30:00,204.43,204.43,203.07,203.13,5506.0,199.0996,199.0996,197.7751,197.8335,5506.0
2017-06-29 11:00:00,202.4,203.5,202.26,203.25,3199.0,197.1226,198.1939,196.9862,197.9504,3199.0
2017-06-29 11:30:00,202.28,203.02,202.0,202.0,1770.0,197.0057,197.7264,196.733,196.733,1770.0
2017-06-29 12:00:00,202.02,203.29,201.59,202.95,8637.0,196.7525,197.9894,196.3337,197.6582,8637.0
2017-06-29 12:30:00,203.14,204.05,201.87,204.05,800.0,197.8433,198.7295,196.6064,198.7295,800.0
2017-06-29 13:00:00,204.44,204.44,202.58,202.62,4500.0,199.1094,199.1094,197.2979,197.3368,4500.0
2017-06-29 13:30:00,203.0,204.42,203.0,204.42,2200.0,197.7069,199.0899,197.7069,199.0899,2200.0
2017-06-29 14:00:00,203.98,204.48,203.41,203.41,2450.0,198.6614,199.1483,198.1062,198.1062,2450.0
2017-06-29 14:30:00,204.22,204.65,203.81,203.88,2234.0,198.8951,199.3139,198.4958,198.564,2234.0
2017-06-29 15:00:00,204.13,204.7,204.0,204.5,2185.0,198.8075,199.3626,198.6809,199.1678,2185.0
2017-06-29 15:30:00,204.39,205.57,204.39,205.31,9867.0,199.0607,200.2099,199.0607,199.9567,9867.0
2017-06-30 09:30:00,205.81,205.81,204.06,204.06,372.0,200.4437,200.4437,198.7393,198.7393,372.0
2017-06-30 10:00:00,204.85,205.55,204.81,205.55,2383.0,199.5087,200.1904,199.4697,200.1904,2383.0
2017-06-30 10:30:00,205.3,206.16,204.34,205.53,2730.0,199.947,200.7845,199.012,200.171,2730.0
2017-06-30 11:00:00,205.38,205.38,204.21,204.57,2600.0,200.0249,200.0249,198.8854,199.236,2600.0
2017-06-30 11:30:00,204.12,204.85,203.46,204.69,1182.0,198.7977,199.5087,198.1549,199.3529,1182.0
2017-06-30 12:00:00,204.23,205.01,204.23,204.52,1500.0,198.9049,199.6645,198.9049,199.1873,1500.0
2017-06-30 12:30:00,204.69,204.69,204.5,204.57,513.0,199.3529,199.3529,199.1678,199.236,513.0
2017-06-30 13:00:00,204.13,204.44,204.13,204.44,350.0,198.8075,199.1094,198.8075,199.1094,350.0
2017-06-30 13:30:00,204.53,205.0,203.73,203.94,3400.0,199.197,199.6548,198.4179,198.6224,3400.0
2017-06-30 14:00:00,204.07,204.87,203.57,204.21,1160.0,198.749,199.5282,198.2621,198.8854,1160.0
2017-06-30 14:30:00,204.69,204.75,204.3,204.33,900.0,199.3529,199.4113,198.973,199.0022,900.0
2017-06-30 15:00:00,204.34,205.08,204.13,204.7,2197.0,199.012,199.7327,198.8075,199.3626,2197.0
2017-06-30 15:30:00,205.03,205.69,204.4,204.4,12788.0,199.684,200.3268,199.0704,199.0704,12788.0
2017-07-03 09:30:00,204.64,205.27,202.77,203.67,1069.0,199.3042,199.9177,197.4829,198.3595,1069.0
2017-07-03 10:00:00,204.12,206.2,203.45,204.64,4522.0,198.7977,200.8235,198.1452,199.3042,4522.0
2017-07-03 10:30:00,204.35,204.37,203.5,204.18,1500.0,199.0217,199.0412,198.1939,198.8562,1500.0
2017-07-03 11:00:00,204.25,205.56,203.89,205.56,1527.0,198.9243,200.2002,198.5737,200.2002,1527.0
2017-07-03 11:30:00,204.85,204.97,204.35,204.97,1400.0,199.5087,199.6256,199.0217,199.6256,1400.0
2017-07-03 12:00:00,204.69,204.75,204.23,204.34,1336.0,199.3529,199.4113,198.9049,199.012,1336.0
2017-07-03 12:30:00,204.31,204.92,204.31,204.83,2825.0,198.9828,199.5769,198.9828,199.4892,2825.0
2017-07-05 09:30:00,204.65,204.98,201.61,204.27,1644.0,199.3139,199.6353,196.3532,198.9438,1644.0
2017-07-05 10:00:00,202.49,204.64,202.48,204.43,2400.0,197.2102,199.3042,197.2005,199.0996,2400.0
2017-07-05 10:30:00,204.4,204.88,204.4,204.88,800.0,199.0704,199.5379,199.0704,199.5379,800.0
2017-07-05 11:00:00,204.93,205.08,204.42,204.98,3283.0,199.5866,199.7327,199.0899,199.6353,3283.0
2017-07-05 11:30:00,204.79,204.86,203.54,203.54,3922.0,199.4503,199.5184,198.2328,198.2328,3922.0
2017-07-05 12:00:00,204.77,204.77,203.53,203.67,1830.0,199.4308,199.4308,198.2231,198.3595,1830.0
2017-07-05 12:30:00,204.67,205.72,203.71,205.0,1389.0,199.3334,200.356,198.3984,199.6548,1389.0
2017-07-05 13:00:00,204.14,205.78,204.14,205.65,700.0,198.8172,200.4144,198.8172,200.2878,700.0
2017-07-05 13:30:00,204.88,207.39,204.87,207.39,6992.0,199.5379,201.9825,199.5282,201.9825,6992.0
2017-07-05 14:00:00,206.93,207.68,205.51,205.51,1950.0,201.5345,202.2649,200.1515,200.1515,1950.0
2017-07-05 14:30:00,206.33,206.33,205.03,205.83,1300.0,200.9501,200.9501,199.684,200.4631,1300.0
2017-07-05 15:00:00,204.27,205.92,204.27,205.48,7383.0,198.9438,200.5508,198.9438,200.1223,7383.0
2017-07-05 15:30:00,205.88,206.39,205.06,206.03,11038.0,200.5118,201.0085,199.7132,200.6579,11038.0
2017-07-06 09:30:00,204.67,205.0,204.21,204.21,1928.0,199.3334,199.6548,198.8854,198.8854,1928.0
2017-07-06 10:00:00,203.72,204.27,203.69,204.27,700.0,198.4082,198.9438,198.3789,198.9438,700.0
2017-07-06 10:30:00,203.9,203.9,203.55,203.71,1932.0,198.5835,198.5835,198.2426,198.3984,1932.0
2017-07-06 11:00:00,204.17,204.8,203.25,203.48,11458.0,198.8464,199.46,197.9504,198.1744,11458.0
2017-07-06 11:30:00,204.2,204.2,203.62,203.9,753.0,198.8756,198.8756,198.3108,198.5835,753.0
2017-07-06 12:00:00,203.54,204.2,203.15,203.71,11790.0,198.2328,198.8756,197.853,198.3984,11790.0
2017-07-06 12:30:00,203.92,203.94,203.24,203.49,5700.0,198.6029,198.6224,197.9407,198.1841,5700.0
2017-07-06 13:00:00,203.5,203.87,202.87,203.4,5300.0,198.1939,198.5542,197.5803,198.0965,5300.0
2017-07-06 13:30:00,203.25,203.45,202.75,203.0,4559.0,197.9504,198.1452,197.4634,197.7069,4559.0
2017-07-06 14:00:00,203.2,203.24,202.12,203.24,13716.0,197.9017,197.9407,196.8499,197.9407,13716.0
2017-07-06 14:30:00,203.49,203.49,202.76,203.0,2300.0,198.1841,198.1841,197.4732,197.7069,2300.0
2017-07-06 15:00:00,203.0,203.36,202.27,202.44,8905.0,197.7069,198.0575,196.996,197.1615,8905.0
2017-07-06 15:30:00,201.93,202.43,200.79,201.34,31765.0,196.6648,197.1518,195.5545,196.0902,31765.0
2017-07-07 09:30:00,201.98,202.45,200.93,201.58,1626.0,196.7135,197.1713,195.6909,196.324,1626.0
2017-07-07 10:00:00,202.45,203.62,201.55,203.62,1285.0,197.1713,198.3108,196.2947,198.3108,1285.0
2017-07-07 10:30:00,203.77,203.77,203.02,203.19,1585.0,198.4568,198.4568,197.7264,197.892,1585.0
2017-07-07 11:00:00,203.16,203.16,201.76,202.44,2651.0,197.8628,197.8628,196.4993,197.1615,2651.0
2017-07-07 11:30:00,203.67,204.05,203.28,203.77,2100.0,198.3595,198.7295,197.9796,198.4568,2100.0
2017-07-07 12:00:00,203.78,204.95,203.78,204.66,965.0,198.4666,199.6061,198.4666,199.3236,965.0
2017-07-07 12:30:00,203.39,203.39,203.38,203.39,100.0,198.0868,198.0868,198.077,198.0868,100.0
2017-07-07 13:00:00,203.82,204.96,203.82,204.8,3974.0,198.5055,199.6158,198.5055,199.46,3974.0
2017-07-07 13:30:00,204.55,205.49,204.4,204.94,8154.0,199.2165,200.132,199.0704,199.5963,8154.0
2017-07-07 14:00:00,205.14,205.15,204.42,204.66,4970.0,199.7911,199.8009,199.0899,199.3236,4970.0
2017-07-07 14:30:00,204.94,205.42,204.59,205.42,2956.0,199.5963,200.0638,199.2555,200.0638,2956.0
2017-07-07 15:00:00,204.72,205.02,204.27,204.72,1534.0,199.3821,199.6743,198.9438,199.3821,1534.0
2017-07-07 15:30:00,205.07,205.28,204.48,205.05,5840.0,199.723,199.9275,199.1483,199.7035,5840.0
2017-07-10 09:30:00,204.64,206.71,204.25,204.34,3270.0,199.3042,201.3202,198.9243,199.012,3270.0
2017-07-10 10:00:00,204.07,205.07,203.86,203.87,2752.0,198.749,199.723,198.5445,198.5542,2752.0
2017-07-10 10:30:00,203.76,204.84,203.76,204.8,2770.0,198.4471,199.4989,198.4471,199.46,2770.0
2017-07-10 11:00:00,204.48,204.72,203.81,204.25,2184.0,199.1483,199.3821,198.4958,198.9243,2184.0
2017-07-10 11:30:00,205.36,205.36,203.68,204.48,1618.0,200.0054,200.0054,198.3692,199.1483,1618.0
2017-07-10 12:00:00,204.08,204.6,204.08,204.17,2922.0,198.7588,199.2652,198.7588,198.8464,2922.0
2017-07-10 12:30:00,204.27,204.27,203.51,204.07,2330.0,198.9438,198.9438,198.2036,198.749,2330.0
2017-07-10 13:00:00,204.01,204.37,203.46,203.97,6500.0,198.6906,199.0412,198.1549,198.6516,6500.0
2017-07-10 13:30:00,204.25,205.77,203.98,205.45,4598.0,198.9243,200.4047,198.6614,200.093,4598.0
2017-07-10 14:00:00,205.12,205.13,204.01,204.58,1719.0,199.7716,199.7814,198.6906,199.2457,1719.0
2017-07-10 14:30:00,204.94,204.94,203.44,203.8,2300.0,199.5963,199.5963,198.1355,198.4861,2300.0
2017-07-10 15:00:00,203.77,204.22,202.59,203.09,6136.0,198.4568,198.8951,197.3076,197.7946,6136.0
2017-07-10 15:30:00,202.98,203.67,201.9,202.95,16779.0,197.6874,198.3595,196.6356,197.6582,16779.0
2017-07-11 09:30:00,204.09,206.35,203.76,203.77,3224.0,198.7685,200.9696,198.4471,198.4568,3224.0
2017-07-11 10:00:00,205.09,205.24,204.99,205.0,600.0,199.7424,199.8885,199.645,199.6548,600.0
2017-07-11 10:30:00,204.88,205.74,203.8,204.98,8368.0,199.5379,200.3755,198.4861,199.6353,8368.0
2017-07-11 11:00:00,204.79,205.66,202.93,203.04,23757.0,199.4503,200.2976,197.6388,197.7459,23757.0
2017-07-11 11:30:00,202.84,204.04,202.82,204.04,12781.0,197.5511,198.7198,197.5316,198.7198,12781.0
2017-07-11 12:00:00,203.93,204.85,203.86,204.66,6762.0,198.6127,199.5087,198.5445,199.3236,6762.0
2017-07-11 12:30:00,204.36,206.53,204.36,204.95,3700.0,199.0315,201.1449,199.0315,199.6061,3700.0
2017-07-11 13:00:00,204.86,205.43,203.98,203.98,3191.0,199.5184,200.0736,198.6614,198.6614,3191.0
2017-07-11 13:30:00,203.87,204.26,203.87,204.26,200.0,198.5542,198.9341,198.5542,198.9341,200.0
2017-07-11 14:00:00,204.17,204.84,203.96,204.03,2429.0,198.8464,199.4989,198.6419,198.7101,2429.0
2017-07-11 14:30:00,204.04,204.43,204.04,204.14,925.0,198.7198,199.0996,198.7198,198.8172,925.0
2017-07-11 15:00:00,204.13,205.06,204.13,204.7,2292.0,198.8075,199.7132,198.8075,199.3626,2292.0
2017-07-11 15:30:00,204.88,206.07,204.68,205.59,11261.0,199.5379,200.6969,199.3431,200.2294,11261.0
2017-07-12 09:30:00,206.25,207.66,205.04,206.53,2982.0,200.8722,202.2454,199.6937,201.1449,2982.0
2017-07-12 10:00:00,206.5,207.07,205.78,206.55,2100.0,201.1157,201.6708,200.4144,201.1644,2100.0
2017-07-12 10:30:00,206.06,206.37,204.94,205.49,4131.0,200.6871,200.9891,199.5963,200.132,4131.0
2017-07-12 11:00:00,205.45,205.96,205.44,205.44,900.0,200.093,200.5897,200.0833,200.0833,900.0
2017-07-12 11:30:00,205.4,205.99,205.29,205.47,3790.0,200.0443,200.619,199.9372,200.1125,3790.0
2017-07-12 12:00:00,205.47,205.52,204.97,205.52,600.0,200.1125,200.1612,199.6256,200.1612,600.0
2017-07-12 12:30:00,205.17,205.69,203.2,204.09,13708.0,199.8203,200.3268,197.9017,198.7685,13708.0
2017-07-12 13:00:00,204.09,205.05,203.59,205.05,3676.0,198.7685,199.7035,198.2815,199.7035,3676.0
2017-07-12 13:30:00,204.18,204.62,203.9,204.25,2581.0,198.8562,199.2847,198.5835,198.9243,2581.0
2017-07-12 14:00:00,204.07,204.37,203.67,204.05,2603.0,198.749,199.0412,198.3595,198.7295,2603.0
2017-07-12 14:30:00,204.1,204.1,202.33,203.4,4300.0,198.7782,198.7782,197.0544,198.0965,4300.0
2017-07-12 15:00:00,202.62,203.38,202.53,203.17,7099.0,197.3368,198.077,197.2492,197.8725,7099.0
2017-07-12 15:30:00,202.7,204.02,202.7,203.15,13682.0,197.4147,198.7003,197.4147,197.853,13682.0
2017-07-13 09:30:00,203.25,203.25,200.91,202.66,1499.0,197.9504,197.9504,195.6714,197.3758,1499.0
2017-07-13 10:00:00,202.05,203.66,201.96,201.96,9717.0,196.7817,198.3497,196.694,196.694,9717.0
2017-07-13 10:30:00,202.71,202.86,201.27,201.66,2600.0,197.4245,197.5706,196.022,196.4019,2600.0
2017-07-13 11:00:00,201.25,202.14,201.0,201.92,5594.0,196.0026,196.8693,195.7591,196.6551,5594.0
2017-07-13 11:30:00,201.82,203.19,201.7,201.93,6000.0,196.5577,197.892,196.4408,196.6648,6000.0
2017-07-13 12:00:00,201.49,202.0,201.35,201.81,2916.0,196.2363,196.733,196.0999,196.548,2916.0
2017-07-13 12:30:00,201.77,202.0,201.73,201.81,8654.0,196.509,196.733,196.47,196.548,8654.0
2017-07-13 13:00:00,201.69,201.69,200.71,201.31,2900.0,196.4311,196.4311,195.4766,196.061,2900.0
2017-07-13 13:30:00,201.3,201.63,200.92,201.57,2643.0,196.0513,196.3726,195.6812,196.3142,2643.0
2017-07-13 14:00:00,201.39,201.93,201.39,201.75,2828.0,196.1389,196.6648,196.1389,196.4895,2828.0
2017-07-13 14:30:00,201.73,202.99,201.56,201.68,9025.0,196.47,197.6972,196.3045,196.4213,9025.0
2017-07-13 15:00:00,202.24,202.29,201.62,202.29,4756.0,196.9667,197.0154,196.3629,197.0154,4756.0
2017-07-13 15:30:00,202.19,202.62,201.55,202.59,26520.0,196.918,197.3368,196.2947,197.3076,26520.0
2017-07-14 09:30:00,202.51,202.51,202.51,202.51,507.0,197.2297,197.2297,197.2297,197.2297,507.0
2017-07-14 10:00:00,201.64,202.62,201.44,202.62,2465.0,196.3824,197.3368,196.1876,197.3368,2465.0
2017-07-14 10:30:00,202.85,204.0,202.74,203.9,1508.0,197.5608,198.6809,197.4537,198.5835,1508.0
2017-07-14 11:00:00,203.84,204.32,203.47,204.32,863.0,198.525,198.9925,198.1647,198.9925,863.0
2017-07-14 11:30:00,203.52,204.97,203.52,204.97,2500.0,198.2134,199.6256,198.2134,199.6256,2500.0
2017-07-14 12:00:00,204.78,204.98,204.67,204.67,800.0,199.4405,199.6353,199.3334,199.3334,800.0
2017-07-14 12:30:00,204.53,204.82,204.27,204.55,2266.0,199.197,199.4795,198.9438,199.2165,2266.0
2017-07-14 13:00:00,204.55,205.39,204.55,205.34,2766.0,199.2165,200.0346,199.2165,199.9859,2766.0
2017-07-14 13:30:00,205.3,205.7,204.17,205.65,4983.0,199.947,200.3365,198.8464,200.2878,4983.0
2017-07-14 14:00:00,205.44,205.7,204.7,205.0,7910.0,200.0833,200.3365,199.3626,199.6548,7910.0
2017-07-14 14:30:00,205.14,205.89,205.14,205.6,3269.0,199.7911,200.5216,199.7911,200.2391,3269.0
2017-07-14 15:00:00,204.85,206.87,204.85,206.31,4300.0,199.5087,201.476,199.5087,200.9306,4300.0
2017-07-14 15:30:00,206.46,206.86,205.96,206.31,17325.0,201.0767,201.4663,200.5897,200.9306,17325.0
2017-07-17 09:30:00,206.9,206.9,205.72,206.5,1474.0,201.5052,201.5052,200.356,201.1157,1474.0
2017-07-17 10:00:00,206.08,206.52,204.9,205.91,5225.0,200.7066,201.1351,199.5574,200.541,5225.0
2017-07-17 10:30:00,206.45,206.8,205.91,206.8,2305.0,201.067,201.4078,200.541,201.4078,2305.0
2017-07-17 11:00:00,205.92,206.72,204.8,205.95,13616.0,200.5508,201.3299,199.46,200.58,13616.0
2017-07-17 11:30:00,205.95,207.48,205.15,206.79,11392.0,200.58,202.0701,199.8009,201.3981,11392.0
2017-07-17 12:00:00,206.96,208.75,205.41,208.75,4136.0,201.5637,203.307,200.0541,203.307,4136.0
2017-07-17 12:30:00,206.72,206.78,204.83,204.98,1600.0,201.3299,201.3884,199.4892,199.6353,1600.0
2017-07-17 13:00:00,205.93,206.58,205.84,205.84,900.0,200.5605,201.1936,200.4729,200.4729,900.0
2017-07-17 13:30:00,206.03,206.77,205.49,205.49,300.0,200.6579,201.3786,200.132,200.132,300.0
2017-07-17 14:00:00,206.45,206.45,205.31,205.86,1100.0,201.067,201.067,199.9567,200.4924,1100.0
2017-07-17 14:30:00,206.12,206.12,205.66,205.98,1000.0,200.7456,200.7456,200.2976,200.6092,1000.0
2017-07-17 15:00:00,206.09,206.46,205.32,205.32,3510.0,200.7164,201.0767,199.9664,199.9664,3510.0
2017-07-17 15:30:00,205.44,206.65,205.44,205.67,7661.0,200.0833,201.2618,200.0833,200.3073,7661.0
2017-07-18 09:30:00,205.54,205.54,203.74,204.43,1249.0,200.1807,200.1807,198.4276,199.0996,1249.0
2017-07-18 10:00:00,204.21,204.21,203.61,203.78,3400.0,198.8854,198.8854,198.301,198.4666,3400.0
2017-07-18 10:30:00,203.7,204.51,203.1,203.71,6675.0,198.3887,199.1776,197.8043,198.3984,6675.0
2017-07-18 11:00:00,203.61,203.64,202.68,202.92,3932.0,198.301,198.3302,197.3953,197.629,3932.0
2017-07-18 11:30:00,201.83,203.26,201.83,202.56,4046.0,196.5674,197.9601,196.5674,197.2784,4046.0
2017-07-18 12:00:00,202.77,203.45,202.76,203.45,902.0,197.4829,198.1452,197.4732,198.1452,902.0
2017-07-18 12:30:00,203.0,203.49,202.9,203.49,869.0,197.7069,198.1841,197.6095,198.1841,869.0
2017-07-18 13:00:00,202.97,203.0,202.9,202.9,600.0,197.6777,197.7069,197.6095,197.6095,600.0
2017-07-18 13:30:00,203.03,203.8,203.02,203.8,1940.0,197.7361,198.4861,197.7264,198.4861,1940.0
2017-07-18 14:00:00,203.98,203.98,203.37,203.65,300.0,198.6614,198.6614,198.0673,198.34,300.0
2017-07-18 14:30:00,203.32,203.81,202.0,202.57,3400.0,198.0186,198.4958,196.733,197.2881,3400.0
2017-07-18 15:00:00,203.16,203.16,202.16,202.78,4193.0,197.8628,197.8628,196.8888,197.4927,4193.0
2017-07-18 15:30:00,202.89,203.0,201.85,201.91,23872.0,197.5998,197.7069,196.5869,196.6453,23872.0
2017-07-19 09:30:00,202.28,203.49,201.95,201.95,4412.0,197.0057,198.1841,196.6843,196.6843,4412.0
2017-07-19 10:00:00,202.45,203.11,202.45,202.99,3829.0,197.1713,197.8141,197.1713,197.6972,3829.0
2017-07-19 10:30:00,202.56,202.85,201.52,202.26,9709.0,197.2784,197.5608,196.2655,196.9862,9709.0
2017-07-19 11:00:00,202.41,203.65,201.85,203.2,14613.0,197.1323,198.34,196.5869,197.9017,14613.0
2017-07-19 11:30:00,203.24,203.72,203.24,203.49,2202.0,197.9407,198.4082,197.9407,198.1841,2202.0
2017-07-19 12:00:00,203.47,203.74,202.32,203.23,3520.0,198.1647,198.4276,197.0447,197.9309,3520.0
2017-07-19 12:30:00,202.66,202.66,202.65,202.66,100.0,197.3758,197.3758,197.3661,197.3758,100.0
2017-07-19 13:00:00,202.98,203.74,202.9,203.74,1035.0,197.6874,198.4276,197.6095,198.4276,1035.0
2017-07-19 13:30:00,203.39,203.4,202.37,202.41,7168.0,198.0868,198.0965,197.0934,197.1323,7168.0
2017-07-19 14:00:00,202.42,202.6,202.42,202.6,900.0,197.142,197.3174,197.142,197.3174,900.0
2017-07-19 14:30:00,202.7,202.7,202.04,202.04,1927.0,197.4147,197.4147,196.772,196.772,1927.0
2017-07-19 15:00:00,202.19,202.19,201.44,201.7,2000.0,196.918,196.918,196.1876,196.4408,2000.0
2017-07-19 15:30:00,201.52,202.29,201.16,202.04,14816.0,196.2655,197.0154,195.9149,196.772,14816.0
2017-07-20 09:30:00,202.71,204.33,202.27,202.92,5727.0,197.4245,199.0022,196.996,197.629,5727.0
2017-07-20 10:00:00,202.91,203.86,202.8,203.23,1201.0,197.6193,198.5445,197.5121,197.9309,1201.0
2017-07-20 10:30:00,202.92,202.92,202.68,202.69,300.0,197.629,197.629,197.3953,197.405,300.0
2017-07-20 11:00:00,202.5,203.53,202.46,203.53,4545.0,197.22,198.2231,197.181,198.2231,4545.0
2017-07-20 11:30:00,202.86,203.49,202.69,203.14,5081.0,197.5706,198.1841,197.405,197.8433,5081.0
2017-07-20 12:00:00,203.03,203.44,202.6,203.13,6112.0,197.7361,198.1355,197.3174,197.8335,6112.0
2017-07-20 12:30:00,203.0,203.13,202.65,203.06,3989.0,197.7069,197.8335,197.3661,197.7654,3989.0
2017-07-20 13:00:00,202.98,202.98,202.47,202.81,403.0,197.6874,197.6874,197.1907,197.5219,403.0
2017-07-20 13:30:00,203.18,203.19,202.65,202.92,6522.0,197.8822,197.892,197.3661,197.629,6522.0
2017-07-20 14:00:00,202.91,203.45,202.71,203.08,3213.0,197.6193,198.1452,197.4245,197.7848,3213.0
2017-07-20 14:30:00,203.09,203.74,203.08,203.74,2200.0,197.7946,198.4276,197.7848,198.4276,2200.0
2017-07-20 15:00:00,203.57,204.04,202.38,203.39,10356.0,198.2621,198.7198,197.1031,198.0868,10356.0
2017-07-20 15:30:00,203.28,203.83,202.98,203.34,15764.0,197.9796,198.5153,197.6874,198.0381,15764.0
2017-07-21 09:30:00,204.54,205.43,204.27,204.5,10852.0,199.2068,200.0736,198.9438,199.1678,10852.0
2017-07-21 10:00:00,204.49,205.17,203.62,204.69,2004.0,199.1581,199.8203,198.3108,199.3529,2004.0
2017-07-21 10:30:00,204.24,204.7,204.24,204.6,732.0,198.9146,199.3626,198.9146,199.2652,732.0
2017-07-21 11:00:00,204.66,205.69,204.31,204.78,3830.0,199.3236,200.3268,198.9828,199.4405,3830.0
2017-07-21 11:30:00,204.81,205.54,204.55,204.97,7997.0,199.4697,200.1807,199.2165,199.6256,7997.0
2017-07-21 12:00:00,204.98,205.3,204.62,204.63,5399.0,199.6353,199.947,199.2847,199.2944,5399.0
2017-07-21 12:30:00,204.91,205.05,204.22,204.22,6944.0,199.5671,199.7035,198.8951,198.8951,6944.0
2017-07-21 13:00:00,203.98,204.8,203.6,204.8,2663.0,198.6614,199.46,198.2913,199.46,2663.0
2017-07-21 13:30:00,204.38,204.5,204.38,204.47,666.0,199.0509,199.1678,199.0509,199.1386,666.0
2017-07-21 14:00:00,204.48,204.48,203.43,203.43,5455.0,199.1483,199.1483,198.1257,198.1257,5455.0
2017-07-21 14:30:00,203.72,203.72,203.09,203.09,1600.0,198.4082,198.4082,197.7946,197.7946,1600.0
2017-07-21 15:00:00,203.17,203.69,202.6,202.92,9444.0,197.8725,198.3789,197.3174,197.629,9444.0
2017-07-21 15:30:00,202.88,203.45,202.35,203.42,16144.0,197.5901,198.1452,197.0739,198.116,16144.0
2017-07-24 09:30:00,203.33,205.98,202.2,204.75,6952.0,198.0283,200.6092,196.9278,199.4113,6952.0
2017-07-24 10:00:00,204.78,205.33,204.26,204.37,3839.0,199.4405,199.9762,198.9341,199.0412,3839.0
2017-07-24 10:30:00,204.17,204.55,203.35,203.35,5549.0,198.8464,199.2165,198.0478,198.0478,5549.0
2017-07-24 11:00:00,203.71,204.34,203.13,204.34,3336.0,198.3984,199.012,197.8335,199.012,3336.0
2017-07-24 11:30:00,204.18,204.47,202.76,202.84,12131.0,198.8562,199.1386,197.4732,197.5511,12131.0
2017-07-24 12:00:00,202.83,203.62,202.83,203.62,2200.0,197.5414,198.3108,197.5414,198.3108,2200.0
2017-07-24 12:30:00,203.54,204.16,202.96,203.84,3538.0,198.2328,198.8367,197.668,198.525,3538.0
2017-07-24 13:00:00,203.63,204.15,203.59,203.98,1700.0,198.3205,198.8269,198.2815,198.6614,1700.0
2017-07-24 13:30:00,204.13,204.25,203.41,204.11,3951.0,198.8075,198.9243,198.1062,198.788,3951.0
2017-07-24 14:00:00,204.31,205.0,204.1,204.65,6188.0,198.9828,199.6548,198.7782,199.3139,6188.0
2017-07-24 14:30:00,204.72,205.36,204.28,205.36,3006.0,199.3821,200.0054,198.9535,200.0054,3006.0
2017-07-24 15:00:00,205.26,205.26,204.33,204.38,2409.0,199.908,199.908,199.0022,199.0509,2409.0
2017-07-24 15:30:00,204.56,205.2,204.35,204.65,23376.0,199.2262,199.8496,199.0217,199.3139,23376.0
2017-07-25 09:30:00,205.54,208.78,205.46,205.98,1227.0,200.1807,203.3362,200.1028,200.6092,1227.0
2017-07-25 10:00:00,205.44,205.95,204.32,205.46,4200.0,200.0833,200.58,198.9925,200.1028,4200.0
2017-07-25 10:30:00,205.84,205.85,204.64,205.23,800.0,200.4729,200.4826,199.3042,199.8788,800.0
2017-07-25 11:00:00,204.5,204.57,202.93,204.3,6997.0,199.1678,199.236,197.6388,198.973,6997.0
2017-07-25 11:30:00,204.65,204.65,203.44,203.44,3600.0,199.3139,199.3139,198.1355,198.1355,3600.0
2017-07-25 12:00:00,203.07,203.45,202.75,202.99,3000.0,197.7751,198.1452,197.4634,197.6972,3000.0
2017-07-25 12:30:00,202.89,202.95,202.53,202.86,4351.0,197.5998,197.6582,197.2492,197.5706,4351.0
2017-07-25 13:00:00,203.07,204.03,202.44,203.09,8079.0,197.7751,198.7101,197.1615,197.7946,8079.0
2017-07-25 13:30:00,203.59,204.04,202.84,202.99,6835.0,198.2815,198.7198,197.5511,197.6972,6835.0
2017-07-25 14:00:00,203.09,203.97,202.63,203.48,14711.0,197.7946,198.6516,197.3466,198.1744,14711.0
2017-07-25 14:30:00,203.14,203.66,202.16,203.36,4150.0,197.8433,198.3497,196.8888,198.0575,4150.0
2017-07-25 15:00:00,202.44,204.04,202.44,203.01,4600.0,197.1615,198.7198,197.1615,197.7167,4600.0
2017-07-25 15:30:00,203.19,204.77,201.94,202.94,12679.0,197.892,199.4308,196.6746,197.6485,12679.0
2017-07-26 09:30:00,200.9,208.74,196.12,207.31,39821.0,195.6617,203.2973,191.0063,201.9045,39821.0
2017-07-26 10:00:00,207.43,209.85,206.69,207.75,22124.0,202.0214,204.3783,201.3007,202.3331,22124.0
2017-07-26 10:30:00,207.55,209.75,206.78,209.31,16911.0,202.1383,204.2809,201.3884,203.8524,16911.0
2017-07-26 11:00:00,208.67,208.98,207.53,207.58,4610.0,203.2291,203.531,202.1188,202.1675,4610.0
2017-07-26 11:30:00,207.6,208.54,207.24,208.54,8213.0,202.187,203.1025,201.8364,203.1025,8213.0
2017-07-26 12:00:00,208.5,208.5,207.16,207.35,4205.0,203.0635,203.0635,201.7585,201.9435,4205.0
2017-07-26 12:30:00,207.34,207.83,206.36,206.55,4804.0,201.9338,202.411,200.9793,201.1644,4804.0
2017-07-26 13:00:00,207.25,209.19,206.84,208.47,18056.0,201.8461,203.7355,201.4468,203.0343,18056.0
2017-07-26 13:30:00,208.36,208.41,206.08,206.55,20917.0,202.9272,202.9759,200.7066,201.1644,20917.0
2017-07-26 14:00:00,206.7,207.09,204.2,204.87,13330.0,201.3105,201.6903,198.8756,199.5282,13330.0
2017-07-26 14:30:00,204.44,206.03,204.25,204.89,16284.0,199.1094,200.6579,198.9243,199.5476,16284.0
2017-07-26 15:00:00,204.45,204.58,202.5,204.15,11794.0,199.1191,199.2457,197.22,198.8269,11794.0
2017-07-26 15:30:00,204.2,204.58,200.49,202.77,30710.0,198.8756,199.2457,195.2624,197.4829,30710.0
2017-07-27 09:30:00,203.55,205.7,201.45,204.4,4046.0,198.2426,200.3365,196.1973,199.0704,4046.0
2017-07-27 10:00:00,205.23,205.38,204.19,204.91,7644.0,199.8788,200.0249,198.8659,199.5671,7644.0
2017-07-27 10:30:00,205.21,205.38,204.33,204.63,4209.0,199.8593,200.0249,199.0022,199.2944,4209.0
2017-07-27 11:00:00,204.94,205.47,204.74,204.74,1800.0,199.5963,200.1125,199.4016,199.4016,1800.0
2017-07-27 11:30:00,204.81,205.46,204.81,205.15,2582.0,199.4697,200.1028,199.4697,199.8009,2582.0
2017-07-27 12:00:00,205.18,205.42,204.45,204.75,10649.0,199.8301,200.0638,199.1191,199.4113,10649.0
2017-07-27 12:30:00,204.74,204.74,202.77,203.51,14797.0,199.4016,199.4016,197.4829,198.2036,14797.0
2017-07-27 13:00:00,203.36,204.06,202.35,202.68,6315.0,198.0575,198.7393,197.0739,197.3953,6315.0
2017-07-27 13:30:00,202.35,202.35,200.77,202.18,4342.0,197.0739,197.0739,195.5351,196.9083,4342.0
2017-07-27 14:00:00,201.4,202.28,201.39,202.04,4569.0,196.1486,197.0057,196.1389,196.772,4569.0
2017-07-27 14:30:00,202.18,202.49,200.05,201.37,2300.0,196.9083,197.2102,194.8338,196.1194,2300.0
2017-07-27 15:00:00,201.41,202.35,200.92,202.31,6811.0,196.1584,197.0739,195.6812,197.0349,6811.0
2017-07-27 15:30:00,201.96,203.64,201.03,201.43,22504.0,196.694,198.3302,195.7883,196.1779,22504.0
2017-07-28 09:30:00,201.02,201.65,199.4,200.42,1083.0,195.7786,196.3921,194.2008,195.1942,1083.0
2017-07-28 10:00:00,201.43,201.43,200.02,200.03,200.0,196.1779,196.1779,194.8046,194.8144,200.0
2017-07-28 10:30:00,200.26,201.45,200.11,201.45,1235.0,195.0384,196.1973,194.8923,196.1973,1235.0
2017-07-28 11:00:00,201.44,202.29,201.09,201.82,6518.0,196.1876,197.0154,195.8467,196.5577,6518.0
2017-07-28 11:30:00,201.77,203.15,201.77,203.15,10479.0,196.509,197.853,196.509,197.853,10479.0
2017-07-28 12:00:00,203.28,203.28,202.04,202.19,9214.0,197.9796,197.9796,196.772,196.918,9214.0
2017-07-28 12:30:00,202.09,202.52,200.75,200.77,16378.0,196.8207,197.2394,195.5156,195.5351,16378.0
2017-07-28 13:00:00,200.96,201.82,200.84,201.26,1400.0,195.7201,196.5577,195.6032,196.0123,1400.0
2017-07-28 13:30:00,201.55,201.76,201.32,201.43,1600.0,196.2947,196.4993,196.0707,196.1779,1600.0
2017-07-28 14:00:00,201.42,201.71,200.95,201.21,2490.0,196.1681,196.4506,195.7104,195.9636,2490.0
2017-07-28 14:30:00,201.09,201.09,200.21,200.26,3000.0,195.8467,195.8467,194.9897,195.0384,3000.0
2017-07-28 15:00:00,200.27,200.45,199.83,199.87,1840.0,195.0481,195.2234,194.6196,194.6585,1840.0
2017-07-28 15:30:00,200.09,200.68,199.86,200.02,15729.0,194.8728,195.4474,194.6488,194.8046,15729.0
2017-07-31 09:30:00,200.69,200.69,199.88,199.88,2432.0,195.4572,195.4572,194.6683,194.6683,2432.0
2017-07-31 10:00:00,198.19,199.61,198.19,199.61,200.0,193.0223,194.4053,193.0223,194.4053,200.0
2017-07-31 10:30:00,198.82,198.82,197.15,197.15,900.0,193.6359,193.6359,192.0095,192.0095,900.0
2017-07-31 11:00:00,197.62,198.75,197.62,198.75,700.0,192.4672,193.5677,192.4672,193.5677,700.0
2017-07-31 11:30:00,198.58,199.56,198.32,198.57,2053.0,193.4022,194.3566,193.149,193.3924,2053.0
2017-07-31 12:00:00,198.69,198.77,197.11,197.78,2283.0,193.5093,193.5872,191.9705,192.623,2283.0
2017-07-31 12:30:00,197.94,198.59,197.87,198.59,3400.0,192.7789,193.4119,192.7107,193.4119,3400.0
2017-07-31 13:00:00,198.86,198.86,198.23,198.23,300.0,193.6749,193.6749,193.0613,193.0613,300.0
2017-07-31 13:30:00,198.94,199.3,198.65,199.3,1200.0,193.7528,194.1034,193.4703,194.1034,1200.0
2017-07-31 14:00:00,198.96,198.96,198.09,198.13,3226.0,193.7723,193.7723,192.9249,192.9639,3226.0
2017-07-31 14:30:00,198.44,198.44,197.23,197.24,6003.0,193.2658,193.2658,192.0874,192.0971,6003.0
2017-07-31 15:00:00,198.05,198.07,197.75,197.76,1560.0,192.886,192.9055,192.5938,192.6036,1560.0
2017-07-31 15:30:00,197.75,197.9,196.83,197.54,19882.0,192.5938,192.7399,191.6978,192.3893,19882.0
2017-08-01 09:30:00,198.4,199.08,198.07,198.43,1844.0,193.2269,193.8891,192.9055,193.2561,1844.0
2017-08-01 10:00:00,198.25,198.79,197.5,197.81,3270.0,193.0808,193.6067,192.3503,192.6523,3270.0
2017-08-01 10:30:00,197.72,198.81,197.72,198.75,1900.0,192.5646,193.6262,192.5646,193.5677,1900.0
2017-08-01 11:00:00,198.68,200.1,198.31,198.8,4691.0,193.4996,194.8825,193.1392,193.6164,4691.0
2017-08-01 11:30:00,198.37,199.17,198.37,199.08,1100.0,193.1976,193.9768,193.1976,193.8891,1100.0
2017-08-01 12:00:00,198.92,199.0,198.52,198.99,2067.0,193.7333,193.8112,193.3437,193.8015,2067.0
2017-08-01 12:30:00,198.87,199.29,198.47,199.25,6968.0,193.6846,194.0937,193.295,194.0547,6968.0
2017-08-01 13:00:00,199.25,199.86,199.2,199.59,2701.0,194.0547,194.6488,194.006,194.3858,2701.0
2017-08-01 13:30:00,199.78,200.26,199.49,199.79,4400.0,194.5709,195.0384,194.2884,194.5806,4400.0
2017-08-01 14:00:00,199.81,199.84,198.95,199.58,1701.0,194.6001,194.6293,193.7625,194.3761,1701.0
2017-08-01 14:30:00,199.73,199.73,198.3,198.77,1853.0,194.5222,194.5222,193.1295,193.5872,1853.0
2017-08-01 15:00:00,198.8,198.8,198.12,198.12,2973.0,193.6164,193.6164,192.9542,192.9542,2973.0
2017-08-01 15:30:00,198.08,198.76,197.73,197.74,9626.0,192.9152,193.5775,192.5743,192.5841,9626.0
2017-08-02 09:30:00,197.89,198.49,196.1,198.16,1685.0,192.7302,193.3145,190.9868,192.9931,1685.0
2017-08-02 10:00:00,197.2,197.22,196.08,196.08,780.0,192.0582,192.0776,190.9674,190.9674,780.0
2017-08-02 10:30:00,196.42,196.42,195.0,195.01,1825.0,191.2985,191.2985,189.9155,189.9253,1825.0
2017-08-02 11:00:00,195.17,196.01,195.03,195.74,2155.0,190.0811,190.8992,189.9447,190.6362,2155.0
2017-08-02 11:30:00,196.59,196.59,195.59,195.69,2000.0,191.4641,191.4641,190.4901,190.5875,2000.0
2017-08-02 12:00:00,195.6,195.63,195.15,195.15,1529.0,190.4999,190.5291,190.0616,190.0616,1529.0
2017-08-02 12:30:00,195.06,195.29,194.8,195.16,3374.0,189.974,190.198,189.7207,190.0713,3374.0
2017-08-02 13:00:00,195.59,195.78,195.13,195.78,1300.0,190.4901,190.6752,190.0421,190.6752,1300.0
2017-08-02 13:30:00,196.0,196.45,195.83,196.39,2835.0,190.8894,191.3277,190.7239,191.2693,2835.0
2017-08-02 14:00:00,196.33,196.33,195.98,195.98,1900.0,191.2108,191.2108,190.87,190.87,1900.0
2017-08-02 14:30:00,196.3,196.45,195.77,195.77,2256.0,191.1816,191.3277,190.6654,190.6654,2256.0
2017-08-02 15:00:00,195.77,196.49,195.73,196.06,3486.0,190.6654,191.3667,190.6265,190.9479,3486.0
2017-08-02 15:30:00,195.93,196.01,195.06,195.06,12804.0,190.8213,190.8992,189.974,189.974,12804.0
2017-08-03 09:30:00,194.85,197.4,194.85,195.33,1002.0,189.7694,192.2529,189.7694,190.2369,1002.0
2017-08-03 10:00:00,197.32,197.32,195.6,195.72,600.0,192.175,192.175,190.4999,190.6167,600.0
2017-08-03 10:30:00,197.13,197.13,195.23,195.42,1900.0,191.99,191.99,190.1395,190.3246,1900.0
2017-08-03 11:00:00,195.23,195.23,193.18,193.89,4110.0,190.1395,190.1395,188.143,188.8345,4110.0
2017-08-03 11:30:00,194.02,194.02,192.83,193.58,3169.0,188.9611,188.9611,187.8021,188.5325,3169.0
2017-08-03 12:00:00,194.68,195.4,194.28,195.18,6076.0,189.6039,190.3051,189.2143,190.0908,6076.0
2017-08-03 12:30:00,195.33,195.8,195.16,195.8,3072.0,190.2369,190.6947,190.0713,190.6947,3072.0
2017-08-03 13:00:00,195.81,196.06,194.09,194.1,1600.0,190.7044,190.9479,189.0292,189.039,1600.0
2017-08-03 13:30:00,194.96,195.23,194.95,195.23,502.0,189.8766,190.1395,189.8668,190.1395,502.0
2017-08-03 14:00:00,195.38,195.48,194.32,195.18,7157.0,190.2856,190.383,189.2532,190.0908,7157.0
2017-08-03 14:30:00,195.07,195.39,194.52,195.39,3824.0,189.9837,190.2954,189.448,190.2954,3824.0
2017-08-03 15:00:00,195.32,195.59,194.91,194.95,5984.0,190.2272,190.4901,189.8279,189.8668,5984.0
2017-08-03 15:30:00,194.99,195.3,194.73,194.77,8767.0,189.9058,190.2077,189.6526,189.6915,8767.0
2017-08-04 09:30:00,195.54,197.3,195.05,195.58,7219.0,190.4414,192.1555,189.9642,190.4804,7219.0
2017-08-04 10:00:00,195.47,195.92,194.22,195.72,3808.0,190.3733,190.8115,189.1559,190.6167,3808.0
2017-08-04 10:30:00,195.77,195.93,195.73,195.84,502.0,190.6654,190.8213,190.6265,190.7336,502.0
2017-08-04 11:00:00,195.73,197.0,195.53,196.5,19660.0,190.6265,191.8634,190.4317,191.3764,19660.0
2017-08-04 11:30:00,196.02,196.51,195.51,196.0,1892.0,190.9089,191.3861,190.4122,190.8894,1892.0
2017-08-04 12:00:00,196.45,197.46,195.93,197.45,2609.0,191.3277,192.3114,190.8213,192.3016,2609.0
2017-08-04 12:30:00,197.41,197.74,197.12,197.17,3155.0,192.2627,192.5841,191.9802,192.0289,3155.0
2017-08-04 13:00:00,197.41,197.51,197.04,197.51,900.0,192.2627,192.3601,191.9023,192.3601,900.0
2017-08-04 13:30:00,197.22,197.56,197.13,197.51,600.0,192.0776,192.4088,191.99,192.3601,600.0
2017-08-04 14:00:00,197.67,197.79,197.21,197.61,1521.0,192.5159,192.6328,192.0679,192.4575,1521.0
2017-08-04 14:30:00,197.53,198.24,197.22,197.22,1978.0,192.3796,193.071,192.0776,192.0776,1978.0
2017-08-04 15:00:00,197.54,198.01,197.45,197.78,2032.0,192.3893,192.847,192.3016,192.623,2032.0
2017-08-04 15:30:00,198.11,198.25,197.57,197.97,8821.0,192.9444,193.0808,192.4185,192.8081,8821.0
2017-08-07 09:30:00,197.89,198.47,196.98,198.13,5525.0,192.7302,193.295,191.8439,192.9639,5525.0
2017-08-07 10:00:00,197.98,198.37,197.92,198.37,500.0,192.8178,193.1976,192.7594,193.1976,500.0
2017-08-07 10:30:00,197.89,198.06,197.61,197.61,500.0,192.7302,192.8957,192.4575,192.4575,500.0
2017-08-07 11:00:00,198.0,198.78,197.18,197.2,9940.0,192.8373,193.597,192.0387,192.0582,9940.0
2017-08-07 11:30:00,197.17,197.17,196.26,196.32,1086.0,192.0289,192.0289,191.1427,191.2011,1086.0
2017-08-07 12:00:00,196.84,198.05,196.6,197.81,12231.0,191.7075,192.886,191.4738,192.6523,12231.0
2017-08-07 12:30:00,197.77,198.46,197.47,198.01,7600.0,192.6133,193.2853,192.3211,192.847,7600.0
2017-08-07 13:00:00,198.48,198.48,198.01,198.01,400.0,193.3048,193.3048,192.847,192.847,400.0
2017-08-07 13:30:00,198.22,198.44,198.21,198.21,1017.0,193.0516,193.2658,193.0418,193.0418,1017.0
2017-08-07 14:00:00,198.23,198.24,197.14,197.43,2819.0,193.0613,193.071,191.9997,192.2822,2819.0
2017-08-07 14:30:00,197.56,198.16,197.56,198.04,1821.0,192.4088,192.9931,192.4088,192.8763,1821.0
2017-08-07 15:00:00,197.97,197.97,197.34,197.69,2200.0,192.8081,192.8081,192.1945,192.5354,2200.0
2017-08-07 15:30:00,197.53,197.63,196.94,197.28,17399.0,192.3796,192.4769,191.8049,192.1361,17399.0
2017-08-08 09:30:00,196.91,197.93,195.74,197.24,2728.0,191.7757,192.7691,190.6362,192.0971,2728.0
2017-08-08 10:00:00,197.7,197.7,196.52,196.52,443.0,192.5451,192.5451,191.3959,191.3959,443.0
2017-08-08 10:30:00,197.08,199.11,197.07,199.04,5066.0,191.9413,193.9184,191.9315,193.8502,5066.0
2017-08-08 11:00:00,199.11,201.02,199.11,201.02,4300.0,193.9184,195.7786,193.9184,195.7786,4300.0
2017-08-08 11:30:00,200.67,201.67,200.67,201.45,2900.0,195.4377,196.4116,195.4377,196.1973,2900.0
2017-08-08 12:00:00,201.47,201.47,200.07,201.0,5849.0,196.2168,196.2168,194.8533,195.7591,5849.0
2017-08-08 12:30:00,200.99,201.26,200.44,200.73,2146.0,195.7493,196.0123,195.2137,195.4961,2146.0
2017-08-08 13:00:00,200.58,200.58,200.13,200.58,1700.0,195.35,195.35,194.9118,195.35,1700.0
2017-08-08 13:30:00,200.4,200.54,200.13,200.53,1000.0,195.1747,195.3111,194.9118,195.3013,1000.0
2017-08-08 14:00:00,200.41,200.42,199.59,200.27,3446.0,195.1845,195.1942,194.3858,195.0481,3446.0
2017-08-08 14:30:00,200.13,200.24,199.86,200.0,1362.0,194.9118,195.0189,194.6488,194.7851,1362.0
2017-08-08 15:00:00,200.0,200.04,198.73,198.73,2435.0,194.7851,194.8241,193.5483,193.5483,2435.0
2017-08-08 15:30:00,198.84,199.05,197.96,198.77,9602.0,193.6554,193.8599,192.7983,193.5872,9602.0
2017-08-09 09:30:00,197.99,197.99,193.27,197.78,891.0,192.8276,192.8276,188.2306,192.623,891.0
2017-08-09 10:00:00,196.36,197.6,196.35,197.6,2035.0,191.2401,192.4477,191.2303,192.4477,2035.0
2017-08-09 10:30:00,197.65,199.0,197.65,198.23,10602.0,192.4964,193.8112,192.4964,193.0613,10602.0
2017-08-09 11:00:00,197.89,198.58,197.45,197.47,1700.0,192.7302,193.4022,192.3016,192.3211,1700.0
2017-08-09 11:30:00,197.28,197.29,196.01,196.81,6170.0,192.1361,192.1458,190.8992,191.6783,6170.0
2017-08-09 12:00:00,196.95,197.28,196.64,196.64,6254.0,191.8147,192.1361,191.5128,191.5128,6254.0
2017-08-09 12:30:00,196.87,197.37,196.55,196.69,600.0,191.7368,192.2237,191.4251,191.5615,600.0
2017-08-09 13:00:00,196.54,196.85,196.41,196.73,1700.0,191.4154,191.7173,191.2888,191.6004,1700.0
2017-08-09 13:30:00,196.78,196.78,196.15,196.15,1000.0,191.6491,191.6491,191.0355,191.0355,1000.0
2017-08-09 14:00:00,196.26,196.26,195.19,195.66,2178.0,191.1427,191.1427,190.1006,190.5583,2178.0
2017-08-09 14:30:00,195.67,195.77,194.84,194.87,1400.0,190.568,190.6654,189.7597,189.7889,1400.0
2017-08-09 15:00:00,195.16,195.2,194.16,194.23,3355.0,190.0713,190.1103,189.0974,189.1656,3355.0
2017-08-09 15:30:00,194.5,195.49,194.28,195.39,17442.0,189.4286,190.3927,189.2143,190.2954,17442.0
2017-08-10 09:30:00,194.94,194.94,192.97,193.33,2458.0,190.1337,190.1337,188.2123,188.5634,2458.0
2017-08-10 10:00:00,193.87,193.87,191.92,192.27,3325.0,189.0901,189.0901,187.1882,187.5295,3325.0
2017-08-10 10:30:00,192.48,192.48,191.73,191.85,6452.0,187.7344,187.7344,187.0028,187.1199,6452.0
2017-08-10 11:00:00,191.45,192.83,191.45,192.34,2936.0,186.7297,188.0757,186.7297,187.5978,2936.0
2017-08-10 11:30:00,192.74,192.87,191.87,192.54,8635.0,187.9879,188.1147,187.1394,187.7929,8635.0
2017-08-10 12:00:00,192.5,192.7,191.72,192.09,625.0,187.7539,187.9489,186.9931,187.354,625.0
2017-08-10 12:30:00,192.06,192.26,191.63,192.21,1277.0,187.3247,187.5198,186.9053,187.471,1277.0
2017-08-10 13:00:00,192.5,193.55,192.17,193.19,11851.0,187.7539,188.778,187.432,188.4268,11851.0
2017-08-10 13:30:00,193.23,193.32,192.9,193.22,1590.0,188.4659,188.5536,188.144,188.4561,1590.0
2017-08-10 14:00:00,193.11,193.89,192.86,193.06,3266.0,188.3488,189.1096,188.105,188.3001,3266.0
2017-08-10 14:30:00,193.14,193.62,192.8,192.95,1977.0,188.3781,188.8462,188.0465,188.1928,1977.0
2017-08-10 15:00:00,192.95,193.02,191.81,192.04,4061.0,188.1928,188.261,187.0809,187.3052,4061.0
2017-08-10 15:30:00,192.08,192.63,191.96,192.26,11297.0,187.3442,187.8807,187.2272,187.5198,11297.0
2017-08-11 09:30:00,191.18,194.82,191.18,192.9,1973.0,186.4664,190.0167,186.4664,188.144,1973.0
2017-08-11 10:00:00,194.38,194.38,192.21,194.0,10864.0,189.5875,189.5875,187.471,189.2169,10864.0
2017-08-11 10:30:00,193.73,193.85,192.89,193.5,400.0,188.9535,189.0706,188.1342,188.7292,400.0
2017-08-11 11:00:00,193.06,193.07,191.92,192.06,5008.0,188.3001,188.3098,187.1882,187.3247,5008.0
2017-08-11 11:30:00,192.25,192.74,191.63,192.09,2611.0,187.51,187.9879,186.9053,187.354,2611.0
2017-08-11 12:00:00,192.09,193.68,192.09,192.17,13519.0,187.354,188.9048,187.354,187.432,13519.0
2017-08-11 12:30:00,192.48,192.48,191.86,191.87,1200.0,187.7344,187.7344,187.1296,187.1394,1200.0
2017-08-11 13:00:00,192.37,192.4,191.92,191.98,7232.0,187.6271,187.6563,187.1882,187.2467,7232.0
2017-08-11 13:30:00,191.98,192.75,190.87,192.75,8639.0,187.2467,187.9977,186.164,187.9977,8639.0
2017-08-11 14:00:00,191.48,192.29,191.27,191.45,2666.0,186.759,187.549,186.5542,186.7297,2666.0
2017-08-11 14:30:00,191.49,192.24,191.46,191.58,2234.0,186.7688,187.5003,186.7395,186.8565,2234.0
2017-08-11 15:00:00,191.58,192.15,191.5,191.53,2178.0,186.8565,187.4125,186.7785,186.8078,2178.0
2017-08-11 15:30:00,192.13,192.58,191.87,191.87,7177.0,187.393,187.8319,187.1394,187.1394,7177.0
2017-08-14 09:30:00,193.55,198.1,193.55,196.7,2335.0,188.778,193.2158,188.778,191.8503,2335.0
2017-08-14 10:00:00,195.73,195.73,194.09,194.09,2462.0,190.9042,190.9042,189.3047,189.3047,2462.0
2017-08-14 10:30:00,194.09,194.09,194.09,194.09,0.0,189.3047,189.3047,189.3047,189.3047,0.0
2017-08-14 11:00:00,195.18,195.18,194.19,194.61,726.0,190.3678,190.3678,189.4022,189.8118,726.0
2017-08-14 11:30:00,194.09,195.0,193.2,194.62,4511.0,189.3047,190.1922,188.4366,189.8216,4511.0
2017-08-14 12:00:00,194.44,194.87,193.65,194.52,900.0,189.646,190.0654,188.8755,189.7241,900.0
2017-08-14 12:30:00,194.1,194.49,193.22,193.24,7178.0,189.3144,189.6948,188.4561,188.4756,7178.0
2017-08-14 13:00:00,193.23,193.82,193.07,193.31,5020.0,188.4659,189.0413,188.3098,188.5439,5020.0
2017-08-14 13:30:00,193.83,194.19,193.73,194.08,530.0,189.0511,189.4022,188.9535,189.2949,530.0
2017-08-14 14:00:00,194.18,194.8,193.96,194.03,16115.0,189.3924,189.9972,189.1779,189.2461,16115.0
2017-08-14 14:30:00,194.08,194.32,192.43,192.88,4910.0,189.2949,189.529,187.6856,188.1245,4910.0
2017-08-14 15:00:00,193.25,193.87,192.85,193.87,3028.0,188.4854,189.0901,188.0952,189.0901,3028.0
2017-08-14 15:30:00,193.74,193.8,192.99,193.04,9499.0,188.9633,189.0218,188.2318,188.2805,9499.0
2017-08-15 09:30:00,193.56,194.56,193.56,193.59,2916.0,188.7877,189.7631,188.7877,188.817,2916.0
2017-08-15 10:00:00,193.69,193.69,191.75,191.75,25606.0,188.9145,188.9145,187.0223,187.0223,25606.0
2017-08-15 10:30:00,191.38,192.56,191.37,191.87,8320.0,186.6615,187.8124,186.6517,187.1394,8320.0
2017-08-15 11:00:00,192.06,192.34,191.88,192.32,600.0,187.3247,187.5978,187.1491,187.5783,600.0
2017-08-15 11:30:00,191.23,191.69,190.9,191.0,3188.0,186.5152,186.9638,186.1933,186.2908,3188.0
2017-08-15 12:00:00,191.19,191.4,190.72,191.27,2759.0,186.4762,186.681,186.0177,186.5542,2759.0
2017-08-15 12:30:00,191.09,191.28,190.11,190.64,6000.0,186.3786,186.5639,185.4228,185.9397,6000.0
2017-08-15 13:00:00,190.62,190.63,190.09,190.59,3504.0,185.9202,185.93,185.4033,185.8909,3504.0
2017-08-15 13:30:00,190.76,190.76,189.55,190.25,1300.0,186.0568,186.0568,184.8766,185.5593,1300.0
2017-08-15 14:00:00,190.09,190.59,189.77,189.94,10092.0,185.4033,185.8909,185.0912,185.257,10092.0
2017-08-15 14:30:00,190.13,190.24,189.7,190.24,4918.0,185.4423,185.5496,185.0229,185.5496,4918.0
2017-08-15 15:00:00,190.09,190.56,189.82,190.25,9600.0,185.4033,185.8617,185.1399,185.5593,9600.0
2017-08-15 15:30:00,190.13,190.53,189.7,189.77,18858.0,185.4423,185.8324,185.0229,185.0912,18858.0
2017-08-16 09:30:00,190.0,192.56,190.0,192.09,5963.0,185.3155,187.8124,185.3155,187.354,5963.0
2017-08-16 10:00:00,192.12,192.48,191.42,191.7,3809.0,187.3832,187.7344,186.7005,186.9736,3809.0
2017-08-16 10:30:00,191.7,192.07,190.71,191.9,2400.0,186.9736,187.3345,186.008,187.1687,2400.0
2017-08-16 11:00:00,191.34,191.82,191.02,191.02,600.0,186.6225,187.0906,186.3103,186.3103,600.0
2017-08-16 11:30:00,192.13,192.53,191.66,192.5,1900.0,187.393,187.7831,186.9346,187.7539,1900.0
2017-08-16 12:00:00,192.5,192.51,191.71,192.1,2633.0,187.7539,187.7636,186.9833,187.3637,2633.0
2017-08-16 12:30:00,192.05,192.08,191.8,192.08,300.0,187.315,187.3442,187.0711,187.3442,300.0
2017-08-16 13:00:00,192.0,192.0,190.27,190.28,600.0,187.2662,187.2662,185.5788,185.5886,600.0
2017-08-16 13:30:00,191.68,191.68,191.12,191.48,653.0,186.9541,186.9541,186.4079,186.759,653.0
2017-08-16 14:00:00,191.7,192.1,191.03,191.03,2259.0,186.9736,187.3637,186.3201,186.3201,2259.0
2017-08-16 14:30:00,191.7,191.7,191.68,191.68,258.0,186.9736,186.9736,186.9541,186.9541,258.0
2017-08-16 15:00:00,191.7,191.7,190.82,191.17,3703.0,186.9736,186.9736,186.1153,186.4566,3703.0
2017-08-16 15:30:00,191.34,191.63,190.89,191.33,7488.0,186.6225,186.9053,186.1836,186.6127,7488.0
2017-08-17 09:30:00,190.5,194.42,189.33,192.1,1087.0,185.8032,189.6265,184.662,187.3637,1087.0
2017-08-17 10:00:00,191.78,192.42,190.45,190.45,1158.0,187.0516,187.6758,185.7544,185.7544,1158.0
2017-08-17 10:30:00,188.16,190.33,187.81,190.32,1223.0,183.5209,185.6374,183.1795,185.6276,1223.0
2017-08-17 11:00:00,189.14,191.0,189.14,190.3,400.0,184.4767,186.2908,184.4767,185.6081,400.0
2017-08-17 11:30:00,190.77,190.81,189.7,189.7,600.0,186.0665,186.1055,185.0229,185.0229,600.0
2017-08-17 12:00:00,190.73,190.73,189.41,190.06,4808.0,186.0275,186.0275,184.74,185.374,4808.0
2017-08-17 12:30:00,188.97,190.12,188.9,189.45,900.0,184.3109,185.4325,184.2426,184.7791,900.0
2017-08-17 13:00:00,188.9,189.84,188.9,189.44,1700.0,184.2426,185.1594,184.2426,184.7693,1700.0
2017-08-17 13:30:00,189.16,189.43,189.16,189.37,900.0,184.4962,184.7595,184.4962,184.701,900.0
2017-08-17 14:00:00,188.88,189.82,188.84,189.81,2800.0,184.2231,185.1399,184.1841,185.1302,2800.0
2017-08-17 14:30:00,189.83,190.2,189.18,189.34,3374.0,185.1497,185.5106,184.5157,184.6718,3374.0
2017-08-17 15:00:00,189.96,189.96,188.29,188.29,1343.0,185.2765,185.2765,183.6477,183.6477,1343.0
2017-08-17 15:30:00,188.47,188.85,187.44,187.59,12989.0,183.8232,184.1938,182.8186,182.9649,12989.0
2017-08-18 09:30:00,186.66,187.35,186.66,187.35,8010.0,182.0578,182.7308,182.0578,182.7308,8010.0
2017-08-18 10:00:00,187.3,188.0,187.3,188.0,758.0,182.6821,183.3648,182.6821,183.3648,758.0
2017-08-18 10:30:00,187.78,188.26,187.55,187.87,1500.0,183.1502,183.6184,182.9259,183.238,1500.0
2017-08-18 11:00:00,188.26,188.34,187.71,187.71,4300.0,183.6184,183.6964,183.082,183.082,4300.0
2017-08-18 11:30:00,188.56,188.67,187.92,188.67,3500.0,183.911,184.0183,183.2868,184.0183,3500.0
2017-08-18 12:00:00,188.54,188.54,188.06,188.26,2192.0,183.8915,183.8915,183.4233,183.6184,2192.0
2017-08-18 12:30:00,188.48,188.9,188.15,188.41,3305.0,183.833,184.2426,183.5111,183.7647,3305.0
2017-08-18 13:00:00,188.46,188.46,187.84,187.84,900.0,183.8135,183.8135,183.2088,183.2088,900.0
2017-08-18 13:30:00,187.92,188.0,187.69,187.69,1100.0,183.2868,183.3648,183.0624,183.0624,1100.0
2017-08-18 14:00:00,187.02,187.91,187.02,187.54,1225.0,182.409,183.277,182.409,182.9161,1225.0
2017-08-18 14:30:00,187.49,187.75,187.18,187.18,1512.0,182.8674,183.121,182.565,182.565,1512.0
2017-08-18 15:00:00,187.54,187.83,187.27,187.58,3018.0,182.9161,183.199,182.6528,182.9552,3018.0
2017-08-18 15:30:00,187.66,188.12,187.46,187.67,8751.0,183.0332,183.4818,182.8381,183.0429,8751.0
2017-08-21 09:30:00,187.47,188.1,187.47,188.03,1416.0,182.8479,183.4623,182.8479,183.3941,1416.0
2017-08-21 10:00:00,187.87,187.87,187.5,187.51,400.0,183.238,183.238,182.8771,182.8869,400.0
2017-08-21 10:30:00,187.07,187.07,186.8,186.81,200.0,182.4577,182.4577,182.1944,182.2041,200.0
2017-08-21 11:00:00,186.49,187.36,186.49,187.32,4644.0,181.892,182.7406,181.892,182.7016,4644.0
2017-08-21 11:30:00,186.94,187.98,186.94,187.75,13101.0,182.3309,183.3453,182.3309,183.121,13101.0
2017-08-21 12:00:00,187.8,187.8,187.63,187.69,600.0,183.1697,183.1697,183.0039,183.0624,600.0
2017-08-21 12:30:00,188.2,188.49,188.05,188.19,1900.0,183.5599,183.8427,183.4136,183.5501,1900.0
2017-08-21 13:00:00,187.93,188.24,187.49,187.72,3790.0,183.2965,183.5989,182.8674,183.0917,3790.0
2017-08-21 13:30:00,187.83,188.07,187.64,187.64,800.0,183.199,183.4331,183.0137,183.0137,800.0
2017-08-21 14:00:00,187.57,188.74,187.56,188.38,2190.0,182.9454,184.0866,182.9357,183.7354,2190.0
2017-08-21 14:30:00,188.12,188.42,187.98,187.98,2300.0,183.4818,183.7745,183.3453,183.3453,2300.0
2017-08-21 15:00:00,188.24,188.24,187.67,187.72,2100.0,183.5989,183.5989,183.0429,183.0917,2100.0
2017-08-21 15:30:00,187.98,188.2,187.8,188.0,13228.0,183.3453,183.5599,183.1697,183.3648,13228.0
2017-08-22 09:30:00,188.53,189.94,188.52,189.94,898.0,183.8817,185.257,183.872,185.257,898.0
2017-08-22 10:00:00,189.88,189.88,189.15,189.4,1800.0,185.1985,185.1985,184.4865,184.7303,1800.0
2017-08-22 10:30:00,189.1,189.7,188.73,189.7,4425.0,184.4377,185.0229,184.0768,185.0229,4425.0
2017-08-22 11:00:00,190.18,190.18,188.86,189.55,1580.0,185.4911,185.4911,184.2036,184.8766,1580.0
2017-08-22 11:30:00,190.04,190.04,189.61,189.61,400.0,185.3545,185.3545,184.9351,184.9351,400.0
2017-08-22 12:00:00,189.72,189.85,189.27,189.27,1203.0,185.0424,185.1692,184.6035,184.6035,1203.0
2017-08-22 12:30:00,189.66,189.77,189.52,189.53,2814.0,184.9839,185.0912,184.8473,184.8571,2814.0
2017-08-22 13:00:00,189.62,189.62,189.11,189.26,4586.0,184.9449,184.9449,184.4474,184.5937,4586.0
2017-08-22 13:30:00,189.22,189.33,189.11,189.11,1691.0,184.5547,184.662,184.4474,184.4474,1691.0
2017-08-22 14:00:00,189.01,189.2,188.74,189.2,2284.0,184.3499,184.5352,184.0866,184.5352,2284.0
2017-08-22 14:30:00,189.14,189.92,189.13,189.81,4054.0,184.4767,185.2375,184.4669,185.1302,4054.0
2017-08-22 15:00:00,189.87,190.01,189.42,189.68,4358.0,185.1887,185.3252,184.7498,185.0034,4358.0
2017-08-22 15:30:00,189.75,189.9,189.36,189.69,13232.0,185.0717,185.218,184.6913,185.0131,13232.0
2017-08-23 09:30:00,189.62,189.62,188.33,189.62,2320.0,184.9449,184.9449,183.6867,184.9449,2320.0
2017-08-23 10:00:00,193.33,193.33,187.4,187.72,4073.0,188.5634,188.5634,182.7796,183.0917,4073.0
2017-08-23 10:30:00,186.82,188.41,186.82,188.41,1836.0,182.2139,183.7647,182.2139,183.7647,1836.0
2017-08-23 11:00:00,188.0,188.56,187.4,188.24,670.0,183.3648,183.911,182.7796,183.5989,670.0
2017-08-23 11:30:00,188.7,188.7,188.22,188.22,1590.0,184.0475,184.0475,183.5794,183.5794,1590.0
2017-08-23 12:00:00,188.54,188.55,188.33,188.33,674.0,183.8915,183.9012,183.6867,183.6867,674.0
2017-08-23 12:30:00,188.07,188.52,187.97,188.25,1035.0,183.4331,183.872,183.3355,183.6086,1035.0
2017-08-23 13:00:00,187.68,188.0,187.59,188.0,454.0,183.0527,183.3648,182.9649,183.3648,454.0
2017-08-23 13:30:00,188.06,188.19,187.22,187.22,1567.0,183.4233,183.5501,182.604,182.604,1567.0
2017-08-23 14:00:00,187.21,187.56,187.21,187.56,1155.0,182.5943,182.9357,182.5943,182.9357,1155.0
2017-08-23 14:30:00,187.63,188.63,187.62,188.09,1201.0,183.0039,183.9793,182.9942,183.4526,1201.0
2017-08-23 15:00:00,188.08,191.34,188.08,190.4,15118.0,183.4428,186.6225,183.4428,185.7056,15118.0
2017-08-23 15:30:00,190.4,191.34,190.03,190.61,30196.0,185.7056,186.6225,185.3448,185.9105,30196.0
2017-08-24 09:30:00,191.47,191.96,189.95,191.72,3499.0,186.7493,187.2272,185.2667,186.9931,3499.0
2017-08-24 10:00:00,191.76,192.89,191.72,192.87,3202.0,187.0321,188.1342,186.9931,188.1147,3202.0
2017-08-24 10:30:00,192.87,193.47,192.63,192.75,2000.0,188.1147,188.6999,187.8807,187.9977,2000.0
2017-08-24 11:00:00,192.64,192.95,192.26,192.83,4100.0,187.8904,188.1928,187.5198,188.0757,4100.0
2017-08-24 11:30:00,192.82,193.35,192.7,193.04,2800.0,188.066,188.5829,187.9489,188.2805,2800.0
2017-08-24 12:00:00,192.9,192.93,192.73,192.75,1100.0,188.144,188.1733,187.9782,187.9977,1100.0
2017-08-24 12:30:00,192.61,192.89,192.13,192.38,5367.0,187.8611,188.1342,187.393,187.6368,5367.0
2017-08-24 13:00:00,192.46,192.67,192.46,192.67,300.0,187.7148,187.9197,187.7148,187.9197,300.0
2017-08-24 13:30:00,192.18,193.3,192.18,192.94,600.0,187.4417,188.5341,187.4417,188.183,600.0
2017-08-24 14:00:00,192.41,192.94,192.41,192.45,1996.0,187.6661,188.183,187.6661,187.7051,1996.0
2017-08-24 14:30:00,192.49,192.49,192.4,192.4,800.0,187.7441,187.7441,187.6563,187.6563,800.0
2017-08-24 15:00:00,192.34,192.51,192.29,192.29,2931.0,187.5978,187.7636,187.549,187.549,2931.0
2017-08-24 15:30:00,192.43,192.43,191.57,191.7,9841.0,187.6856,187.6856,186.8468,186.9736,9841.0
2017-08-25 09:30:00,192.03,192.45,192.0,192.43,1360.0,187.2954,187.7051,187.2662,187.6856,1360.0
2017-08-25 10:00:00,192.36,193.55,192.22,193.55,3488.0,187.6173,188.778,187.4808,188.778,3488.0
2017-08-25 10:30:00,193.14,193.14,192.77,192.89,2501.0,188.3781,188.3781,188.0172,188.1342,2501.0
2017-08-25 11:00:00,193.2,193.2,192.62,193.03,2333.0,188.4366,188.4366,187.8709,188.2708,2333.0
2017-08-25 11:30:00,193.09,193.79,193.09,193.46,800.0,188.3293,189.0121,188.3293,188.6902,800.0
2017-08-25 12:00:00,193.09,193.16,192.78,192.78,914.0,188.3293,188.3976,188.027,188.027,914.0
2017-08-25 12:30:00,192.92,192.92,192.52,192.52,801.0,188.1635,188.1635,187.7734,187.7734,801.0
2017-08-25 13:00:00,192.65,192.96,191.48,192.01,21626.0,187.9002,188.2025,186.759,187.2759,21626.0
2017-08-25 13:30:00,192.05,192.15,191.72,191.73,9300.0,187.315,187.4125,186.9931,187.0028,9300.0
2017-08-25 14:00:00,191.73,191.73,189.78,190.9,5002.0,187.0028,187.0028,185.1009,186.1933,5002.0
2017-08-25 14:30:00,190.94,191.55,190.64,191.11,8603.0,186.2323,186.8273,185.9397,186.3981,8603.0
2017-08-25 15:00:00,191.36,191.52,190.26,191.35,7359.0,186.642,186.798,185.5691,186.6322,7359.0
2017-08-25 15:30:00,191.21,191.64,191.03,191.49,13573.0,186.4957,186.9151,186.3201,186.7688,13573.0
2017-08-28 09:30:00,192.57,192.94,192.01,192.64,1518.0,187.8221,188.183,187.2759,187.8904,1518.0
2017-08-28 10:00:00,192.41,192.59,192.27,192.27,735.0,187.6661,187.8416,187.5295,187.5295,735.0
2017-08-28 10:30:00,192.23,192.37,192.0,192.37,2186.0,187.4905,187.6271,187.2662,187.6271,2186.0
2017-08-28 11:00:00,192.47,192.48,191.99,192.2,4128.0,187.7246,187.7344,187.2564,187.4613,4128.0
2017-08-28 11:30:00,192.05,192.34,192.05,192.34,200.0,187.315,187.5978,187.315,187.5978,200.0
2017-08-28 12:00:00,192.02,192.33,192.02,192.07,400.0,187.2857,187.588,187.2857,187.3345,400.0
2017-08-28 12:30:00,192.0,192.13,192.0,192.05,648.0,187.2662,187.393,187.2662,187.315,648.0
2017-08-28 13:00:00,192.1,192.67,192.1,192.66,1711.0,187.3637,187.9197,187.3637,187.9099,1711.0
2017-08-28 13:30:00,192.64,192.88,192.64,192.88,200.0,187.8904,188.1245,187.8904,188.1245,200.0
2017-08-28 14:00:00,193.04,193.23,192.72,192.92,664.0,188.2805,188.4659,187.9684,188.1635,664.0
2017-08-28 14:30:00,192.9,193.61,192.89,192.9,1100.0,188.144,188.8365,188.1342,188.144,1100.0
2017-08-28 15:00:00,192.87,193.17,192.87,193.17,1100.0,188.1147,188.4073,188.1147,188.4073,1100.0
2017-08-28 15:30:00,193.17,193.41,192.37,193.08,10469.0,188.4073,188.6414,187.6271,188.3196,10469.0
2017-08-29 09:30:00,191.96,192.16,187.77,192.16,2725.0,187.2272,187.4222,183.1405,187.4222,2725.0
2017-08-29 10:00:00,192.25,192.54,191.99,192.23,2300.0,187.51,187.7929,187.2564,187.4905,2300.0
2017-08-29 10:30:00,192.36,192.81,192.29,192.51,3504.0,187.6173,188.0562,187.549,187.7636,3504.0
2017-08-29 11:00:00,192.62,192.75,192.03,192.26,1306.0,187.8709,187.9977,187.2954,187.5198,1306.0
2017-08-29 11:30:00,192.24,192.72,192.24,192.6,1947.0,187.5003,187.9684,187.5003,187.8514,1947.0
2017-08-29 12:00:00,192.46,192.63,192.1,192.14,800.0,187.7148,187.8807,187.3637,187.4027,800.0
2017-08-29 12:30:00,192.37,192.8,192.36,192.8,1950.0,187.6271,188.0465,187.6173,188.0465,1950.0
2017-08-29 13:00:00,192.76,192.98,192.45,192.63,4380.0,188.0074,188.222,187.7051,187.8807,4380.0
2017-08-29 13:30:00,192.4,192.54,192.32,192.36,1048.0,187.6563,187.7929,187.5783,187.6173,1048.0
2017-08-29 14:00:00,192.28,192.5,192.2,192.39,800.0,187.5393,187.7539,187.4613,187.6466,800.0
2017-08-29 14:30:00,192.27,192.66,192.24,192.52,1992.0,187.5295,187.9099,187.5003,187.7734,1992.0
2017-08-29 15:00:00,192.39,192.69,192.3,192.69,2977.0,187.6466,187.9392,187.5588,187.9392,2977.0
2017-08-29 15:30:00,192.34,192.8,192.05,192.47,13928.0,187.5978,188.0465,187.315,187.7246,13928.0
2017-08-30 09:30:00,192.48,192.48,192.05,192.06,804.0,187.7344,187.7344,187.315,187.3247,804.0
2017-08-30 10:00:00,192.49,192.49,192.39,192.39,200.0,187.7441,187.7441,187.6466,187.6466,200.0
2017-08-30 10:30:00,192.31,192.43,192.3,192.43,226.0,187.5685,187.6856,187.5588,187.6856,226.0
2017-08-30 11:00:00,192.03,192.22,192.03,192.22,300.0,187.2954,187.4808,187.2954,187.4808,300.0
2017-08-30 11:30:00,192.13,192.13,191.72,191.88,2971.0,187.393,187.393,186.9931,187.1491,2971.0
2017-08-30 12:00:00,191.88,191.88,191.88,191.88,0.0,187.1491,187.1491,187.1491,187.1491,0.0
2017-08-30 12:30:00,192.01,193.22,192.0,192.56,1332.0,187.2759,188.4561,187.2662,187.8124,1332.0
2017-08-30 13:00:00,192.67,192.69,192.42,192.42,300.0,187.9197,187.9392,187.6758,187.6758,300.0
2017-08-30 13:30:00,192.31,192.91,192.17,192.3,1727.0,187.5685,188.1537,187.432,187.5588,1727.0
2017-08-30 14:00:00,192.39,192.39,192.18,192.26,4400.0,187.6466,187.6466,187.4417,187.5198,4400.0
2017-08-30 14:30:00,192.14,192.29,191.4,192.27,4448.0,187.4027,187.549,186.681,187.5295,4448.0
2017-08-30 15:00:00,192.0,192.25,192.0,192.16,1767.0,187.2662,187.51,187.2662,187.4222,1767.0
2017-08-30 15:30:00,192.05,192.63,191.71,192.18,12190.0,187.315,187.8807,186.9833,187.4417,12190.0
2017-08-31 09:30:00,192.85,193.82,192.85,193.74,629.0,188.0952,189.0413,188.0952,188.9633,629.0
2017-08-31 10:00:00,193.85,195.4,193.84,194.31,2299.0,189.0706,190.5824,189.0608,189.5192,2299.0
2017-08-31 10:30:00,194.39,195.41,193.83,194.6,1400.0,189.5973,190.5921,189.0511,189.8021,1400.0
2017-08-31 11:00:00,195.16,196.39,194.55,195.67,2119.0,190.3483,191.5479,189.7533,190.8457,2119.0
2017-08-31 11:30:00,196.13,196.37,195.85,196.37,600.0,191.2944,191.5284,191.0213,191.5284,600.0
2017-08-31 12:00:00,196.06,196.51,195.15,195.91,10960.0,191.2261,191.665,190.3385,191.0798,10960.0
2017-08-31 12:30:00,195.64,196.72,195.61,196.14,8996.0,190.8164,191.8698,190.7872,191.3041,8996.0
2017-08-31 13:00:00,196.16,197.13,195.24,196.75,9772.0,191.3236,192.2697,190.4263,191.8991,9772.0
2017-08-31 13:30:00,197.52,197.52,196.65,197.09,7579.0,192.6501,192.6501,191.8015,192.2307,7579.0
2017-08-31 14:00:00,196.77,197.11,196.21,196.48,5689.0,191.9186,192.2502,191.3724,191.6357,5689.0
2017-08-31 14:30:00,196.56,197.16,196.38,197.16,1892.0,191.7138,192.299,191.5382,192.299,1892.0
2017-08-31 15:00:00,197.15,197.16,196.76,197.15,2932.0,192.2892,192.299,191.9088,192.2892,2932.0
2017-08-31 15:30:00,197.01,197.36,196.66,197.3,10285.0,192.1527,192.494,191.8113,192.4355,10285.0
2017-09-01 09:30:00,197.73,199.3,197.35,197.6,1969.0,192.8549,194.3862,192.4843,192.7281,1969.0
2017-09-01 10:00:00,198.53,198.54,198.53,198.53,180.0,193.6352,193.6449,193.6352,193.6352,180.0
2017-09-01 10:30:00,198.1,198.92,197.19,197.76,2420.0,193.2158,194.0156,192.3282,192.8842,2420.0
2017-09-01 11:00:00,197.75,197.75,196.59,196.59,2300.0,192.8744,192.8744,191.743,191.743,2300.0
2017-09-01 11:30:00,196.55,196.97,196.3,196.41,8582.0,191.704,192.1136,191.4602,191.5675,8582.0
2017-09-01 12:00:00,196.46,196.46,195.64,196.38,2100.0,191.6162,191.6162,190.8164,191.5382,2100.0
2017-09-01 12:30:00,196.4,197.57,196.4,197.15,5800.0,191.5577,192.6989,191.5577,192.2892,5800.0
2017-09-01 13:00:00,197.6,197.84,196.81,196.92,5728.0,192.7281,192.9622,191.9576,192.0649,5728.0
2017-09-01 13:30:00,196.72,197.9,196.3,196.94,5456.0,191.8698,193.0207,191.4602,192.0844,5456.0
2017-09-01 14:00:00,196.25,197.37,196.25,196.28,400.0,191.4114,192.5038,191.4114,191.4407,400.0
2017-09-01 14:30:00,196.83,196.9,196.05,196.51,1800.0,191.9771,192.0454,191.2163,191.665,1800.0
2017-09-01 15:00:00,196.69,196.8,194.79,196.11,12251.0,191.8406,191.9478,189.9874,191.2749,12251.0
2017-09-01 15:30:00,196.16,197.37,196.16,197.13,10940.0,191.3236,192.5038,191.3236,192.2697,10940.0
2017-09-05 09:30:00,196.73,198.2,195.02,196.8,2319.0,191.8796,193.3133,190.2117,191.9478,2319.0
2017-09-05 10:00:00,195.9,196.52,195.9,196.14,2600.0,191.07,191.6747,191.07,191.3041,2600.0
2017-09-05 10:30:00,195.7,196.73,195.65,195.92,3406.0,190.875,191.8796,190.8262,191.0895,3406.0
2017-09-05 11:00:00,195.54,196.37,195.43,195.7,2000.0,190.7189,191.5284,190.6116,190.875,2000.0
2017-09-05 11:30:00,195.61,195.71,195.61,195.61,1129.0,190.7872,190.8847,190.7872,190.7872,1129.0
2017-09-05 12:00:00,196.25,196.25,195.36,195.36,1627.0,191.4114,191.4114,190.5433,190.5433,1627.0
2017-09-05 12:30:00,195.2,195.3,195.01,195.15,2846.0,190.3873,190.4848,190.202,190.3385,2846.0
2017-09-05 13:00:00,195.5,195.59,194.7,195.3,16622.0,190.6799,190.7677,189.8996,190.4848,16622.0
2017-09-05 13:30:00,195.49,195.98,195.47,195.86,4833.0,190.6701,191.1481,190.6506,191.031,4833.0
2017-09-05 14:00:00,196.35,196.36,196.1,196.35,1820.0,191.5089,191.5187,191.2651,191.5089,1820.0
2017-09-05 14:30:00,196.3,197.23,196.1,196.1,3920.0,191.4602,192.3672,191.2651,191.2651,3920.0
2017-09-05 15:00:00,196.0,196.31,195.52,196.31,2200.0,191.1676,191.4699,190.6994,191.4699,2200.0
2017-09-05 15:30:00,196.62,196.77,195.68,196.32,6739.0,191.7723,191.9186,190.8555,191.4797,6739.0
2017-09-06 09:30:00,197.0,197.0,194.83,196.94,836.0,192.1429,192.1429,190.0264,192.0844,836.0
2017-09-06 10:00:00,195.68,196.24,194.42,194.84,8909.0,190.8555,191.4016,189.6265,190.0362,8909.0
2017-09-06 10:30:00,196.12,196.12,195.48,195.88,1100.0,191.2846,191.2846,190.6604,191.0505,1100.0
2017-09-06 11:00:00,195.88,196.33,195.11,195.22,1977.0,191.0505,191.4894,190.2995,190.4068,1977.0
2017-09-06 11:30:00,195.85,196.24,194.89,195.82,6700.0,191.0213,191.4016,190.0849,190.992,6700.0
2017-09-06 12:00:00,196.94,196.94,195.95,195.96,500.0,192.0844,192.0844,191.1188,191.1286,500.0
2017-09-06 12:30:00,196.02,196.99,195.99,196.64,3303.0,191.1871,192.1332,191.1578,191.7918,3303.0
2017-09-06 13:00:00,196.99,197.59,196.98,197.14,1117.0,192.1332,192.7184,192.1234,192.2795,1117.0
2017-09-06 13:30:00,198.13,199.56,197.57,198.06,2625.0,193.245,194.6398,192.6989,193.1768,2625.0
2017-09-06 14:00:00,199.12,199.12,197.5,198.0,1600.0,194.2106,194.2106,192.6306,193.1183,1600.0
2017-09-06 14:30:00,197.37,197.74,197.37,197.65,1098.0,192.5038,192.8647,192.5038,192.7769,1098.0
2017-09-06 15:00:00,196.88,197.37,196.88,197.35,1000.0,192.0259,192.5038,192.0259,192.4843,1000.0
2017-09-06 15:30:00,197.82,197.82,196.5,196.5,7342.0,192.9427,192.9427,191.6552,191.6552,7342.0
2017-09-07 09:30:00,196.51,196.51,194.94,195.68,664.0,191.665,191.665,190.1337,190.8555,664.0
2017-09-07 10:00:00,195.37,195.94,195.0,195.47,3023.0,190.5531,191.109,190.1922,190.6506,3023.0
2017-09-07 10:30:00,195.71,196.83,195.39,196.23,3900.0,190.8847,191.9771,190.5726,191.3919,3900.0
2017-09-07 11:00:00,196.44,197.28,195.52,196.47,1743.0,191.5967,192.416,190.6994,191.626,1743.0
2017-09-07 11:30:00,196.29,196.29,195.03,195.09,1599.0,191.4504,191.4504,190.2215,190.28,1599.0
2017-09-07 12:00:00,195.12,195.75,194.1,194.85,3610.0,190.3093,190.9237,189.3144,190.0459,3610.0
2017-09-07 12:30:00,194.71,196.58,194.71,195.4,9176.0,189.9094,191.7333,189.9094,190.5824,9176.0
2017-09-07 13:00:00,195.14,196.15,194.35,195.59,8476.0,190.3288,191.3139,189.5582,190.7677,8476.0
2017-09-07 13:30:00,195.23,195.25,194.68,194.75,8077.0,190.4165,190.4361,189.8801,189.9484,8077.0
2017-09-07 14:00:00,194.63,195.54,193.99,194.5,8364.0,189.8313,190.7189,189.2071,189.7045,8364.0
2017-09-07 14:30:00,194.58,194.6,193.76,194.2,1573.0,189.7826,189.8021,188.9828,189.4119,1573.0
2017-09-07 15:00:00,194.27,194.44,193.65,193.65,2267.0,189.4802,189.646,188.8755,188.8755,2267.0
2017-09-07 15:30:00,193.65,193.81,193.37,193.43,10138.0,188.8755,189.0316,188.6024,188.6609,10138.0
2017-09-08 09:30:00,193.28,194.37,192.29,192.3,2115.0,188.5146,189.5778,187.549,187.5588,2115.0
2017-09-08 10:00:00,192.83,193.99,192.48,193.55,22565.0,188.0757,189.2071,187.7344,188.778,22565.0
2017-09-08 10:30:00,193.53,193.6,193.01,193.01,3399.0,188.7585,188.8267,188.2513,188.2513,3399.0
2017-09-08 11:00:00,192.64,192.64,192.35,192.35,1120.0,187.8904,187.8904,187.6076,187.6076,1120.0
2017-09-08 11:30:00,192.59,193.28,192.5,193.28,3909.0,187.8416,188.5146,187.7539,188.5146,3909.0
2017-09-08 12:00:00,193.55,193.75,193.28,193.5,1225.0,188.778,188.973,188.5146,188.7292,1225.0
2017-09-08 12:30:00,193.67,193.67,193.43,193.44,381.0,188.895,188.895,188.6609,188.6707,381.0
2017-09-08 13:00:00,193.39,193.5,193.06,193.06,1856.0,188.6219,188.7292,188.3001,188.3001,1856.0
2017-09-08 13:30:00,192.85,193.09,192.72,193.05,1364.0,188.0952,188.3293,187.9684,188.2903,1364.0
2017-09-08 14:00:00,193.25,193.31,192.74,192.89,5200.0,188.4854,188.5439,187.9879,188.1342,5200.0
2017-09-08 14:30:00,193.03,193.03,192.6,192.6,1964.0,188.2708,188.2708,187.8514,187.8514,1964.0
2017-09-08 15:00:00,192.89,193.07,192.56,192.74,1806.0,188.1342,188.3098,187.8124,187.9879,1806.0
2017-09-08 15:30:00,192.6,193.21,192.27,192.48,10011.0,187.8514,188.4464,187.5295,187.7344,10011.0
2017-09-11 09:30:00,193.5,193.5,193.5,193.5,379.0,188.7292,188.7292,188.7292,188.7292,379.0
2017-09-11 10:00:00,194.31,194.98,193.43,194.98,1100.0,189.5192,190.1727,188.6609,190.1727,1100.0
2017-09-11 10:30:00,194.04,194.04,193.38,193.87,775.0,189.2559,189.2559,188.6122,189.0901,775.0
2017-09-11 11:00:00,193.26,193.46,193.26,193.46,300.0,188.4951,188.6902,188.4951,188.6902,300.0
2017-09-11 11:30:00,193.2,193.78,192.75,192.98,5135.0,188.4366,189.0023,187.9977,188.222,5135.0
2017-09-11 12:00:00,192.73,192.73,192.42,192.63,1800.0,187.9782,187.9782,187.6758,187.8807,1800.0
2017-09-11 12:30:00,192.5,193.09,192.5,193.0,3900.0,187.7539,188.3293,187.7539,188.2415,3900.0
2017-09-11 13:00:00,193.17,193.17,192.89,192.89,200.0,188.4073,188.4073,188.1342,188.1342,200.0
2017-09-11 13:30:00,192.69,193.04,192.64,192.69,1700.0,187.9392,188.2805,187.8904,187.9392,1700.0
2017-09-11 14:00:00,193.15,193.87,193.14,193.87,2200.0,188.3878,189.0901,188.3781,189.0901,2200.0
2017-09-11 14:30:00,193.78,194.43,193.78,193.8,6000.0,189.0023,189.6363,189.0023,189.0218,6000.0
2017-09-11 15:00:00,194.2,194.31,193.69,193.72,3100.0,189.4119,189.5192,188.9145,188.9438,3100.0
2017-09-11 15:30:00,193.48,193.65,192.94,193.65,11952.0,188.7097,188.8755,188.183,188.8755,11952.0
2017-09-12 09:30:00,193.92,194.13,193.61,193.61,510.0,189.1388,189.3437,188.8365,188.8365,510.0
2017-09-12 10:00:00,193.58,193.71,193.16,193.26,1300.0,188.8072,188.934,188.3976,188.4951,1300.0
2017-09-12 10:30:00,192.41,193.23,192.41,193.22,3121.0,187.6661,188.4659,187.6661,188.4561,3121.0
2017-09-12 11:00:00,193.22,193.22,193.22,193.22,0.0,188.4561,188.4561,188.4561,188.4561,0.0
2017-09-12 11:30:00,193.02,194.05,193.02,193.82,2675.0,188.261,189.2656,188.261,189.0413,2675.0
2017-09-12 12:00:00,192.7,193.94,192.7,193.94,300.0,187.9489,189.1584,187.9489,189.1584,300.0
2017-09-12 12:30:00,192.73,193.74,192.72,193.05,1500.0,187.9782,188.9633,187.9684,188.2903,1500.0
2017-09-12 13:00:00,193.25,193.25,192.57,192.65,300.0,188.4854,188.4854,187.8221,187.9002,300.0
2017-09-12 13:30:00,192.89,192.89,192.4,192.4,900.0,188.1342,188.1342,187.6563,187.6563,900.0
2017-09-12 14:00:00,192.11,192.51,192.02,192.5,1473.0,187.3735,187.7636,187.2857,187.7539,1473.0
2017-09-12 14:30:00,192.09,192.79,192.09,192.79,200.0,187.354,188.0367,187.354,188.0367,200.0
2017-09-12 15:00:00,192.54,192.56,192.45,192.47,599.0,187.7929,187.8124,187.7051,187.7246,599.0
2017-09-12 15:30:00,192.62,193.63,192.51,193.28,7517.0,187.8709,188.856,187.7636,188.5146,7517.0
2017-09-13 09:30:00,192.21,192.65,192.2,192.65,500.0,187.471,187.9002,187.4613,187.9002,500.0
2017-09-13 10:00:00,192.67,192.69,192.25,192.69,1871.0,187.9197,187.9392,187.51,187.9392,1871.0
2017-09-13 10:30:00,193.11,193.11,192.45,192.54,900.0,188.3488,188.3488,187.7051,187.7929,900.0
2017-09-13 11:00:00,192.6,192.65,192.47,192.65,800.0,187.8514,187.9002,187.7246,187.9002,800.0
2017-09-13 11:30:00,192.62,192.68,192.53,192.65,900.0,187.8709,187.9294,187.7831,187.9002,900.0
2017-09-13 12:00:00,192.6,192.66,192.43,192.66,500.0,187.8514,187.9099,187.6856,187.9099,500.0
2017-09-13 12:30:00,192.57,192.62,192.32,192.32,700.0,187.8221,187.8709,187.5783,187.5783,700.0
2017-09-13 13:00:00,192.34,192.57,192.34,192.45,1000.0,187.5978,187.8221,187.5978,187.7051,1000.0
2017-09-13 13:30:00,192.47,192.56,192.47,192.56,700.0,187.7246,187.8124,187.7246,187.8124,700.0
2017-09-13 14:00:00,192.5,192.6,192.4,192.49,1700.0,187.7539,187.8514,187.6563,187.7441,1700.0
2017-09-13 14:30:00,192.35,192.62,192.15,192.46,2300.0,187.6076,187.8709,187.4125,187.7148,2300.0
2017-09-13 15:00:00,192.59,192.61,192.05,192.05,1406.0,187.8416,187.8611,187.315,187.315,1406.0
2017-09-13 15:30:00,192.13,192.88,192.13,192.65,11085.0,187.393,188.1245,187.393,187.9002,11085.0
2017-09-14 09:30:00,192.34,192.64,190.14,192.6,3042.0,187.5978,187.8904,185.452,187.8514,3042.0
2017-09-14 10:00:00,192.59,192.6,192.55,192.56,200.0,187.8416,187.8514,187.8026,187.8124,200.0
2017-09-14 10:30:00,192.59,192.97,192.51,192.69,879.0,187.8416,188.2123,187.7636,187.9392,879.0
2017-09-14 11:00:00,192.69,192.92,192.5,192.88,10900.0,187.9392,188.1635,187.7539,188.1245,10900.0
2017-09-14 11:30:00,192.83,192.85,192.83,192.84,6300.0,188.0757,188.0952,188.0757,188.0855,6300.0
2017-09-14 12:00:00,192.62,192.67,192.55,192.67,1100.0,187.8709,187.9197,187.8026,187.9197,1100.0
2017-09-14 12:30:00,192.64,192.64,192.37,192.37,2341.0,187.8904,187.8904,187.6271,187.6271,2341.0
2017-09-14 13:00:00,192.22,192.23,191.87,192.18,1891.0,187.4808,187.4905,187.1394,187.4417,1891.0
2017-09-14 13:30:00,191.51,192.28,191.51,192.28,1139.0,186.7883,187.5393,186.7883,187.5393,1139.0
2017-09-14 14:00:00,191.99,192.58,191.99,192.05,2901.0,187.2564,187.8319,187.2564,187.315,2901.0
2017-09-14 14:30:00,192.05,192.7,192.0,192.7,2510.0,187.315,187.9489,187.2662,187.9489,2510.0
2017-09-14 15:00:00,192.61,192.82,192.25,192.82,3000.0,187.8611,188.066,187.51,188.066,3000.0
2017-09-14 15:30:00,192.95,193.37,192.66,193.37,4244.0,188.1928,188.6024,187.9099,188.6024,4244.0
2017-09-15 09:30:00,193.7,194.93,192.86,193.98,25771.0,188.9243,190.1239,188.105,189.1974,25771.0
2017-09-15 10:00:00,194.01,194.99,193.61,194.87,3129.0,189.2266,190.1825,188.8365,190.0654,3129.0
2017-09-15 10:30:00,194.92,194.92,193.98,194.25,1492.0,190.1142,190.1142,189.1974,189.4607,1492.0
2017-09-15 11:00:00,194.32,194.49,193.88,194.27,2000.0,189.529,189.6948,189.0998,189.4802,2000.0
2017-09-15 11:30:00,194.64,194.64,194.58,194.58,200.0,189.8411,189.8411,189.7826,189.7826,200.0
2017-09-15 12:00:00,194.17,194.17,193.9,194.12,400.0,189.3827,189.3827,189.1193,189.3339,400.0
2017-09-15 12:30:00,193.97,194.16,193.37,193.53,1294.0,189.1876,189.3729,188.6024,188.7585,1294.0
2017-09-15 13:00:00,193.26,193.26,193.26,193.26,200.0,188.4951,188.4951,188.4951,188.4951,200.0
2017-09-15 13:30:00,193.24,194.32,193.24,194.32,5398.0,188.4756,189.529,188.4756,189.529,5398.0
2017-09-15 14:00:00,193.99,194.96,193.97,194.72,2610.0,189.2071,190.1532,189.1876,189.9191,2610.0
2017-09-15 14:30:00,194.58,195.0,194.34,194.95,4300.0,189.7826,190.1922,189.5485,190.1435,4300.0
2017-09-15 15:00:00,195.0,196.86,195.0,195.89,15023.0,190.1922,192.0064,190.1922,191.0603,15023.0
2017-09-15 15:30:00,195.81,196.99,195.78,195.88,29116.0,190.9822,192.1332,190.953,191.0505,29116.0
2017-09-18 09:30:00,196.06,196.06,195.46,195.92,1098.0,191.2261,191.2261,190.6409,191.0895,1098.0
2017-09-18 10:00:00,195.47,196.51,195.45,196.33,7742.0,190.6506,191.665,190.6311,191.4894,7742.0
2017-09-18 10:30:00,196.47,197.68,196.47,197.3,11367.0,191.626,192.8061,191.626,192.4355,11367.0
2017-09-18 11:00:00,197.19,197.19,196.02,196.02,1450.0,192.3282,192.3282,191.1871,191.1871,1450.0
2017-09-18 11:30:00,196.09,196.14,196.06,196.13,1437.0,191.2553,191.3041,191.2261,191.2944,1437.0
2017-09-18 12:00:00,196.25,196.5,195.49,195.49,2600.0,191.4114,191.6552,190.6701,190.6701,2600.0
2017-09-18 12:30:00,195.61,195.62,194.72,194.85,6128.0,190.7872,190.7969,189.9191,190.0459,6128.0
2017-09-18 13:00:00,195.07,195.31,194.89,195.08,3887.0,190.2605,190.4946,190.0849,190.2702,3887.0
2017-09-18 13:30:00,195.18,195.44,195.03,195.35,4848.0,190.3678,190.6214,190.2215,190.5336,4848.0
2017-09-18 14:00:00,195.32,195.32,194.21,194.25,2308.0,190.5043,190.5043,189.4217,189.4607,2308.0
2017-09-18 14:30:00,194.25,194.59,194.07,194.17,2672.0,189.4607,189.7923,189.2851,189.3827,2672.0
2017-09-18 15:00:00,194.01,194.24,193.66,194.04,2074.0,189.2266,189.451,188.8853,189.2559,2074.0
2017-09-18 15:30:00,193.96,194.02,193.32,193.7,14921.0,189.1779,189.2364,188.5536,188.9243,14921.0
2017-09-19 09:30:00,193.63,194.15,193.4,193.75,1965.0,188.856,189.3632,188.6317,188.973,1965.0
2017-09-19 10:00:00,193.29,193.37,192.43,192.64,2035.0,188.5244,188.6024,187.6856,187.8904,2035.0
2017-09-19 10:30:00,192.44,192.44,192.0,192.0,9800.0,187.6953,187.6953,187.2662,187.2662,9800.0
2017-09-19 11:00:00,191.56,191.56,190.02,190.02,1950.0,186.837,186.837,185.335,185.335,1950.0
2017-09-19 11:30:00,190.01,190.06,188.98,189.3,3802.0,185.3252,185.374,184.3206,184.6328,3802.0
2017-09-19 12:00:00,189.1,189.65,188.69,188.83,2106.0,184.4377,184.9741,184.0378,184.1743,2106.0
2017-09-19 12:30:00,188.82,188.85,187.87,187.98,6235.0,184.1646,184.1938,183.238,183.3453,6235.0
2017-09-19 13:00:00,187.92,187.92,186.62,186.62,4592.0,183.2868,183.2868,182.0188,182.0188,4592.0
2017-09-19 13:30:00,186.79,187.65,186.55,187.26,5067.0,182.1846,183.0234,181.9506,182.6431,5067.0
2017-09-19 14:00:00,187.3,188.31,187.3,187.99,2948.0,182.6821,183.6672,182.6821,183.3551,2948.0
2017-09-19 14:30:00,187.83,188.93,187.82,188.13,3642.0,183.199,184.2719,183.1892,183.4916,3642.0
2017-09-19 15:00:00,188.3,188.3,187.47,187.59,4344.0,183.6574,183.6574,182.8479,182.9649,4344.0
2017-09-19 15:30:00,187.68,188.37,187.55,187.97,17771.0,183.0527,183.7257,182.9259,183.3355,17771.0
2017-09-20 09:30:00,187.9,187.91,186.09,187.91,2743.0,183.2673,183.277,181.5019,183.277,2743.0
2017-09-20 10:00:00,187.59,189.96,187.59,188.91,10654.0,182.9649,185.2765,182.9649,184.2524,10654.0
2017-09-20 10:30:00,189.41,189.41,188.32,188.73,1599.0,184.74,184.74,183.6769,184.0768,1599.0
2017-09-20 11:00:00,188.35,188.84,188.35,188.59,1009.0,183.7062,184.1841,183.7062,183.9403,1009.0
2017-09-20 11:30:00,188.64,189.62,188.64,189.15,6207.0,183.989,184.9449,183.989,184.4865,6207.0
2017-09-20 12:00:00,188.88,189.31,188.88,189.02,600.0,184.2231,184.6425,184.2231,184.3597,600.0
2017-09-20 12:30:00,189.26,189.26,188.88,188.9,1236.0,184.5937,184.5937,184.2231,184.2426,1236.0
2017-09-20 13:00:00,189.05,189.22,188.89,189.05,2293.0,184.3889,184.5547,184.2329,184.3889,2293.0
2017-09-20 13:30:00,188.96,189.33,188.51,188.87,4699.0,184.3011,184.662,183.8622,184.2134,4699.0
2017-09-20 14:00:00,189.43,189.56,188.6,188.87,2356.0,184.7595,184.8863,183.95,184.2134,2356.0
2017-09-20 14:30:00,188.89,189.52,188.88,189.2,1227.0,184.2329,184.8473,184.2231,184.5352,1227.0
2017-09-20 15:00:00,189.59,190.82,189.25,190.42,6209.0,184.9156,186.1153,184.584,185.7251,6209.0
2017-09-20 15:30:00,190.47,190.71,190.16,190.64,15371.0,185.7739,186.008,185.4716,185.9397,15371.0
2017-09-21 09:30:00,190.6,191.05,190.03,190.69,1033.0,185.9007,186.3396,185.3448,185.9885,1033.0
2017-09-21 10:00:00,190.42,190.42,189.52,190.32,600.0,185.7251,185.7251,184.8473,185.6276,600.0
2017-09-21 10:30:00,190.54,190.56,189.8,190.53,600.0,185.8422,185.8617,185.1204,185.8324,600.0
2017-09-21 11:00:00,190.33,190.87,190.02,190.4,500.0,185.6374,186.164,185.335,185.7056,500.0
2017-09-21 11:30:00,190.88,190.95,190.06,190.56,1842.0,186.1738,186.2421,185.374,185.8617,1842.0
2017-09-21 12:00:00,190.5,191.77,190.49,191.56,2275.0,185.8032,187.0419,185.7934,186.837,2275.0
2017-09-21 12:30:00,191.47,192.38,190.73,190.91,7015.0,186.7493,187.6368,186.0275,186.2031,7015.0
2017-09-21 13:00:00,191.03,192.16,190.89,191.04,4300.0,186.3201,187.4222,186.1836,186.3299,4300.0
2017-09-21 13:30:00,190.67,190.94,190.65,190.66,3966.0,185.969,186.2323,185.9495,185.9592,3966.0
2017-09-21 14:00:00,191.05,191.15,190.58,190.7,2590.0,186.3396,186.4371,185.8812,185.9982,2590.0
2017-09-21 14:30:00,190.77,191.45,190.46,190.78,1500.0,186.0665,186.7297,185.7642,186.0763,1500.0
2017-09-21 15:00:00,191.16,191.7,190.89,191.3,1124.0,186.4469,186.9736,186.1836,186.5834,1124.0
2017-09-21 15:30:00,191.23,191.5,190.52,190.74,17548.0,186.5152,186.7785,185.8227,186.0373,17548.0
2017-09-22 09:30:00,190.99,191.74,189.72,190.92,1526.0,186.2811,187.0126,185.0424,186.2128,1526.0
2017-09-22 10:00:00,191.97,192.46,190.32,192.05,2505.0,187.2369,187.7148,185.6276,187.315,2505.0
2017-09-22 10:30:00,191.78,192.08,191.41,191.86,2892.0,187.0516,187.3442,186.6907,187.1296,2892.0
2017-09-22 11:00:00,192.06,192.57,191.61,191.61,2896.0,187.3247,187.8221,186.8858,186.8858,2896.0
2017-09-22 11:30:00,191.61,191.92,191.22,191.36,2400.0,186.8858,187.1882,186.5054,186.642,2400.0
2017-09-22 12:00:00,191.15,191.73,190.55,191.22,2400.0,186.4371,187.0028,185.8519,186.5054,2400.0
2017-09-22 12:30:00,191.33,191.64,190.82,191.37,2555.0,186.6127,186.9151,186.1153,186.6517,2555.0
2017-09-22 13:00:00,191.03,191.58,190.85,191.35,1600.0,186.3201,186.8565,186.1445,186.6322,1600.0
2017-09-22 13:30:00,191.13,191.92,191.13,191.36,1700.0,186.4176,187.1882,186.4176,186.642,1700.0
2017-09-22 14:00:00,191.87,192.68,191.84,192.31,3605.0,187.1394,187.9294,187.1101,187.5685,3605.0
2017-09-22 14:30:00,192.07,192.07,190.87,191.38,1500.0,187.3345,187.3345,186.164,186.6615,1500.0
2017-09-22 15:00:00,191.36,192.47,191.35,192.14,3686.0,186.642,187.7246,186.6322,187.4027,3686.0
2017-09-22 15:30:00,192.21,192.33,191.69,191.96,10001.0,187.471,187.588,186.9638,187.2272,10001.0
2017-09-25 09:30:00,191.26,191.5,191.26,191.46,645.0,186.5444,186.7785,186.5444,186.7395,645.0
2017-09-25 10:00:00,190.76,192.09,190.76,192.09,1000.0,186.0568,187.354,186.0568,187.354,1000.0
2017-09-25 10:30:00,192.55,193.57,192.3,193.05,4541.0,187.8026,188.7975,187.5588,188.2903,4541.0
2017-09-25 11:00:00,192.71,193.29,192.71,193.29,800.0,187.9587,188.5244,187.9587,188.5244,800.0
2017-09-25 11:30:00,191.61,192.19,191.56,191.56,1028.0,186.8858,187.4515,186.837,186.837,1028.0
2017-09-25 12:00:00,192.2,192.49,191.88,192.49,500.0,187.4613,187.7441,187.1491,187.7441,500.0
2017-09-25 12:30:00,192.32,192.65,192.0,192.0,1843.0,187.5783,187.9002,187.2662,187.2662,1843.0
2017-09-25 13:00:00,192.46,193.49,192.06,193.49,2000.0,187.7148,188.7194,187.3247,188.7194,2000.0
2017-09-25 13:30:00,193.16,193.35,193.06,193.06,1009.0,188.3976,188.5829,188.3001,188.3001,1009.0
2017-09-25 14:00:00,193.23,193.41,193.15,193.41,3193.0,188.4659,188.6414,188.3878,188.6414,3193.0
2017-09-25 14:30:00,193.5,193.67,193.45,193.67,800.0,188.7292,188.895,188.6804,188.895,800.0
2017-09-25 15:00:00,193.87,194.14,193.65,193.89,1820.0,189.0901,189.3534,188.8755,189.1096,1820.0
2017-09-25 15:30:00,194.0,194.56,193.97,194.28,19483.0,189.2169,189.7631,189.1876,189.49,19483.0
2017-09-26 09:30:00,194.95,194.98,193.15,193.92,2017.0,190.1435,190.1727,188.3878,189.1388,2017.0
2017-09-26 10:00:00,194.05,194.9,193.33,194.29,9154.0,189.2656,190.0947,188.5634,189.4997,9154.0
2017-09-26 10:30:00,194.37,194.85,193.57,193.57,2398.0,189.5778,190.0459,188.7975,188.7975,2398.0
2017-09-26 11:00:00,194.0,194.25,192.81,193.45,5237.0,189.2169,189.4607,188.0562,188.6804,5237.0
2017-09-26 11:30:00,193.23,193.73,193.23,193.4,2440.0,188.4659,188.9535,188.4659,188.6317,2440.0
2017-09-26 12:00:00,193.64,194.71,193.6,194.42,4534.0,188.8658,189.9094,188.8267,189.6265,4534.0
2017-09-26 12:30:00,194.15,194.48,194.15,194.2,878.0,189.3632,189.685,189.3632,189.4119,878.0
2017-09-26 13:00:00,193.59,194.14,193.58,193.62,1100.0,188.817,189.3534,188.8072,188.8462,1100.0
2017-09-26 13:30:00,193.73,194.63,193.73,194.6,1600.0,188.9535,189.8313,188.9535,189.8021,1600.0
2017-09-26 14:00:00,194.37,194.55,193.95,194.53,1100.0,189.5778,189.7533,189.1681,189.7338,1100.0
2017-09-26 14:30:00,194.34,194.79,194.32,194.32,1292.0,189.5485,189.9874,189.529,189.529,1292.0
2017-09-26 15:00:00,194.35,194.79,194.25,194.79,1976.0,189.5582,189.9874,189.4607,189.9874,1976.0
2017-09-26 15:30:00,194.68,195.11,194.14,194.14,15678.0,189.8801,190.2995,189.3534,189.3534,15678.0
2017-09-27 09:30:00,194.54,196.22,194.54,196.22,2305.0,189.7436,191.3821,189.7436,191.3821,2305.0
2017-09-27 10:00:00,195.78,196.06,194.44,194.61,8571.0,190.953,191.2261,189.646,189.8118,8571.0
2017-09-27 10:30:00,194.41,194.41,193.65,193.65,2204.0,189.6168,189.6168,188.8755,188.8755,2204.0
2017-09-27 11:00:00,193.86,194.61,191.39,191.51,10083.0,189.0803,189.8118,186.6712,186.7883,10083.0
2017-09-27 11:30:00,193.68,194.02,193.03,193.57,3800.0,188.9048,189.2364,188.2708,188.7975,3800.0
2017-09-27 12:00:00,193.76,194.03,193.52,193.73,1337.0,188.9828,189.2461,188.7487,188.9535,1337.0
2017-09-27 12:30:00,194.07,194.44,193.63,194.0,5270.0,189.2851,189.646,188.856,189.2169,5270.0
2017-09-27 13:00:00,194.0,195.02,194.0,195.02,3607.0,189.2169,190.2117,189.2169,190.2117,3607.0
2017-09-27 13:30:00,195.25,195.25,194.15,194.17,4519.0,190.4361,190.4361,189.3632,189.3827,4519.0
2017-09-27 14:00:00,195.24,197.25,195.04,196.49,8287.0,190.4263,192.3867,190.2312,191.6455,8287.0
2017-09-27 14:30:00,197.46,197.52,196.82,197.52,4148.0,192.5916,192.6501,191.9673,192.6501,4148.0
2017-09-27 15:00:00,197.58,197.72,197.17,197.45,3200.0,192.7086,192.8452,192.3087,192.5818,3200.0
2017-09-27 15:30:00,197.31,197.93,196.84,197.18,12192.0,192.4453,193.05,191.9869,192.3185,12192.0
2017-09-28 09:30:00,196.86,198.21,196.86,197.98,1660.0,192.0064,193.3231,192.0064,193.0987,1660.0
2017-09-28 10:00:00,197.41,197.41,196.61,196.91,4703.0,192.5428,192.5428,191.7625,192.0551,4703.0
2017-09-28 10:30:00,197.09,198.45,197.09,198.41,3370.0,192.2307,193.5572,192.2307,193.5181,3370.0
2017-09-28 11:00:00,198.54,198.56,197.82,197.82,1517.0,193.6449,193.6644,192.9427,192.9427,1517.0
2017-09-28 11:30:00,198.06,198.36,197.83,197.83,2913.0,193.1768,193.4694,192.9524,192.9524,2913.0
2017-09-28 12:00:00,197.74,198.5,197.74,198.13,2200.0,192.8647,193.6059,192.8647,193.245,2200.0
2017-09-28 12:30:00,198.15,198.24,196.93,197.01,3994.0,193.2646,193.3523,192.0746,192.1527,3994.0
2017-09-28 13:00:00,196.99,197.54,196.99,197.44,5154.0,192.1332,192.6696,192.1332,192.5721,5154.0
2017-09-28 13:30:00,197.33,197.72,197.06,197.45,2869.0,192.4648,192.8452,192.2014,192.5818,2869.0
2017-09-28 14:00:00,197.68,197.74,197.06,197.49,4363.0,192.8061,192.8647,192.2014,192.6208,4363.0
2017-09-28 14:30:00,197.6,197.85,197.23,197.77,1400.0,192.7281,192.972,192.3672,192.8939,1400.0
2017-09-28 15:00:00,197.57,198.75,197.57,197.9,1742.0,192.6989,193.8498,192.6989,193.0207,1742.0
2017-09-28 15:30:00,197.98,198.37,197.64,197.9,9390.0,193.0987,193.4791,192.7671,193.0207,9390.0
2017-09-29 09:30:00,197.88,202.16,197.88,200.0,4571.0,193.0012,197.1757,193.0012,195.0689,4571.0
2017-09-29 10:00:00,200.18,200.85,199.1,200.38,4433.0,195.2445,195.898,194.1911,195.4396,4433.0
2017-09-29 10:30:00,200.5,201.41,200.11,201.41,2300.0,195.5566,196.4442,195.1762,196.4442,2300.0
2017-09-29 11:00:00,201.34,201.34,200.36,200.37,2749.0,196.3759,196.3759,195.4201,195.4298,2749.0
2017-09-29 11:30:00,200.62,200.93,199.76,200.11,2310.0,195.6737,195.976,194.8349,195.1762,2310.0
2017-09-29 12:00:00,200.6,200.88,200.44,200.77,1605.0,195.6542,195.9272,195.4981,195.82,1605.0
2017-09-29 12:30:00,200.75,200.75,200.15,200.45,3299.0,195.8005,195.8005,195.2152,195.5078,3299.0
2017-09-29 13:00:00,200.31,200.6,200.15,200.25,2000.0,195.3713,195.6542,195.2152,195.3128,2000.0
2017-09-29 13:30:00,200.08,201.02,200.03,200.75,1400.0,195.147,196.0638,195.0982,195.8005,1400.0
2017-09-29 14:00:00,200.74,201.93,200.74,201.74,2932.0,195.7907,196.9514,195.7907,196.766,2932.0
2017-09-29 14:30:00,201.73,201.73,201.15,201.25,2186.0,196.7563,196.7563,196.1906,196.2881,2186.0
2017-09-29 15:00:00,201.34,201.37,200.99,201.26,1900.0,196.3759,196.4052,196.0345,196.2979,1900.0
2017-09-29 15:30:00,201.21,202.07,200.99,202.07,14182.0,196.2491,197.0879,196.0345,197.0879,14182.0
2017-10-02 09:30:00,202.52,203.1,202.07,203.1,2074.0,197.5268,198.0925,197.0879,198.0925,2074.0
2017-10-02 10:00:00,203.28,203.4,202.6,202.86,1600.0,198.2681,198.3851,197.6048,197.8584,1600.0
2017-10-02 10:30:00,202.78,203.57,202.14,203.3,5330.0,197.7804,198.5509,197.1562,198.2876,5330.0
2017-10-02 11:00:00,202.98,202.98,201.77,202.3,6552.0,197.9755,197.9755,196.7953,197.3122,6552.0
2017-10-02 11:30:00,202.11,202.19,200.79,201.69,2954.0,197.1269,197.2049,195.8395,196.7173,2954.0
2017-10-02 12:00:00,200.94,200.94,200.94,200.94,100.0,195.9858,195.9858,195.9858,195.9858,100.0
2017-10-02 12:30:00,200.13,201.87,200.12,201.87,800.0,195.1957,196.8928,195.186,196.8928,800.0
2017-10-02 13:00:00,201.99,202.18,201.99,202.09,1275.0,197.0099,197.1952,197.0099,197.1074,1275.0
2017-10-02 13:30:00,201.48,201.66,200.62,200.62,700.0,196.5125,196.688,195.6737,195.6737,700.0
2017-10-02 14:00:00,200.71,201.38,200.71,201.0,1100.0,195.7614,196.4149,195.7614,196.0443,1100.0
2017-10-02 14:30:00,201.06,203.28,201.06,202.4,2978.0,196.1028,198.2681,196.1028,197.4098,2978.0
2017-10-02 15:00:00,202.42,202.83,202.4,202.83,2000.0,197.4293,197.8292,197.4098,197.8292,2000.0
2017-10-02 15:30:00,202.59,203.52,202.36,203.47,13530.0,197.5951,198.5022,197.3708,198.4534,13530.0
2017-10-03 09:30:00,204.6,208.63,204.08,204.11,1199.0,199.5555,203.4862,199.0483,199.0776,1199.0
2017-10-03 10:00:00,204.08,204.08,203.76,203.8,300.0,199.0483,199.0483,198.7362,198.7753,300.0
2017-10-03 10:30:00,203.12,203.12,201.64,202.38,1700.0,198.112,198.112,196.6685,197.3903,1700.0
2017-10-03 11:00:00,201.97,202.87,201.24,201.49,2055.0,196.9904,197.8682,196.2784,196.5222,2055.0
2017-10-03 11:30:00,201.69,202.95,201.64,202.28,2276.0,196.7173,197.9462,196.6685,197.2927,2276.0
2017-10-03 12:00:00,202.38,203.31,202.37,203.31,1248.0,197.3903,198.2973,197.3805,198.2973,1248.0
2017-10-03 12:30:00,203.18,203.25,202.09,202.96,1245.0,198.1705,198.2388,197.1074,197.956,1245.0
2017-10-03 13:00:00,202.94,202.94,202.46,202.61,1900.0,197.9365,197.9365,197.4683,197.6146,1900.0
2017-10-03 13:30:00,202.15,202.53,202.1,202.29,1995.0,197.1659,197.5366,197.1172,197.3025,1995.0
2017-10-03 14:00:00,202.42,203.02,202.4,202.81,2300.0,197.4293,198.0145,197.4098,197.8097,2300.0
2017-10-03 14:30:00,203.62,203.62,202.74,203.04,1602.0,198.5997,198.5997,197.7414,198.034,1602.0
2017-10-03 15:00:00,203.17,203.29,202.85,203.1,1833.0,198.1608,198.2778,197.8487,198.0925,1833.0
2017-10-03 15:30:00,203.11,203.75,202.93,203.61,7765.0,198.1023,198.7265,197.9267,198.5899,7765.0
2017-10-04 09:30:00,203.67,203.67,202.76,202.76,353.0,198.6485,198.6485,197.7609,197.7609,353.0
2017-10-04 10:00:00,203.0,203.42,203.0,203.42,428.0,197.995,198.4046,197.995,198.4046,428.0
2017-10-04 10:30:00,203.3,204.42,203.3,204.42,900.0,198.2876,199.38,198.2876,199.38,900.0
2017-10-04 11:00:00,204.28,205.85,204.26,205.85,2200.0,199.2434,200.7747,199.2239,200.7747,2200.0
2017-10-04 11:30:00,205.79,206.1,205.77,206.09,1000.0,200.7162,201.0185,200.6967,201.0088,1000.0
2017-10-04 12:00:00,205.2,205.5,204.57,204.59,2328.0,200.1407,200.4333,199.5263,199.5458,2328.0
2017-10-04 12:30:00,204.93,204.93,203.95,204.28,2380.0,199.8774,199.8774,198.9216,199.2434,2380.0
2017-10-04 13:00:00,204.73,205.47,204.68,205.39,1800.0,199.6823,200.4041,199.6336,200.3261,1800.0
2017-10-04 13:30:00,205.28,205.6,204.69,205.36,1400.0,200.2188,200.5309,199.6433,200.2968,1400.0
2017-10-04 14:00:00,205.2,205.32,203.81,204.98,2200.0,200.1407,200.2578,198.785,199.9262,2200.0
2017-10-04 14:30:00,204.94,205.35,204.86,205.29,542.0,199.8871,200.287,199.8091,200.2285,542.0
2017-10-04 15:00:00,204.36,204.86,204.1,204.41,3496.0,199.3214,199.8091,199.0679,199.3702,3496.0
2017-10-04 15:30:00,203.98,204.36,203.51,204.22,10511.0,198.9508,199.3214,198.4924,199.1849,10511.0
2017-10-05 09:30:00,204.24,204.24,204.24,204.24,373.0,199.2044,199.2044,199.2044,199.2044,373.0
2017-10-05 10:00:00,202.92,205.28,202.91,205.28,959.0,197.917,200.2188,197.9072,200.2188,959.0
2017-10-05 10:30:00,205.26,207.36,204.8,205.22,2900.0,200.1993,202.2475,199.7506,200.1602,2900.0
2017-10-05 11:00:00,205.4,206.13,202.02,203.53,3976.0,200.3358,201.0478,197.0391,198.5119,3976.0
2017-10-05 11:30:00,204.24,204.99,203.76,203.76,2688.0,199.2044,199.9359,198.7362,198.7362,2688.0
2017-10-05 12:00:00,203.42,204.66,203.38,204.66,2528.0,198.4046,199.614,198.3656,199.614,2528.0
2017-10-05 12:30:00,205.35,205.35,203.99,203.99,200.0,200.287,200.287,198.9606,198.9606,200.0
2017-10-05 13:00:00,204.65,204.74,203.98,203.98,500.0,199.6043,199.6921,198.9508,198.9508,500.0
2017-10-05 13:30:00,204.06,204.64,204.0,204.64,2639.0,199.0288,199.5945,198.9703,199.5945,2639.0
2017-10-05 14:00:00,204.83,204.87,203.54,203.87,1903.0,199.7799,199.8189,198.5217,198.8435,1903.0
2017-10-05 14:30:00,203.89,204.08,203.61,203.81,900.0,198.863,199.0483,198.5899,198.785,900.0
2017-10-05 15:00:00,204.0,204.65,203.8,203.8,2239.0,198.9703,199.6043,198.7753,198.7753,2239.0
2017-10-05 15:30:00,204.08,204.68,203.71,204.38,12488.0,199.0483,199.6336,198.6875,199.341,12488.0
2017-10-06 09:30:00,204.04,205.62,202.69,203.4,1612.0,199.0093,200.5504,197.6926,198.3851,1612.0
2017-10-06 10:00:00,204.14,204.14,204.14,204.14,200.0,199.1069,199.1069,199.1069,199.1069,200.0
2017-10-06 10:30:00,204.14,204.18,204.0,204.18,1194.0,199.1069,199.1459,198.9703,199.1459,1194.0
2017-10-06 11:00:00,203.72,204.01,201.9,201.9,1547.0,198.6972,198.9801,196.9221,196.9221,1547.0
2017-10-06 11:30:00,203.97,203.97,201.92,201.92,400.0,198.9411,198.9411,196.9416,196.9416,400.0
2017-10-06 12:00:00,202.58,203.24,202.58,203.24,1701.0,197.5853,198.2291,197.5853,198.2291,1701.0
2017-10-06 12:30:00,203.56,203.56,202.97,202.97,300.0,198.5412,198.5412,197.9657,197.9657,300.0
2017-10-06 13:00:00,203.12,204.54,201.65,202.26,4695.0,198.112,199.497,196.6783,197.2732,4695.0
2017-10-06 13:30:00,203.65,203.65,203.65,203.65,100.0,198.629,198.629,198.629,198.629,100.0
2017-10-06 14:00:00,203.45,203.45,202.89,203.39,1650.0,198.4339,198.4339,197.8877,198.3754,1650.0
2017-10-06 14:30:00,203.25,203.3,202.92,203.01,1196.0,198.2388,198.2876,197.917,198.0047,1196.0
2017-10-06 15:00:00,203.05,203.19,203.01,203.12,500.0,198.0437,198.1803,198.0047,198.112,500.0
2017-10-06 15:30:00,203.03,203.52,202.78,203.52,17049.0,198.0242,198.5022,197.7804,198.5022,17049.0
2017-10-09 09:30:00,203.52,203.52,202.93,202.93,274.0,198.5022,198.5022,197.9267,197.9267,274.0
2017-10-09 10:00:00,202.27,202.58,202.27,202.58,400.0,197.283,197.5853,197.283,197.5853,400.0
2017-10-09 10:30:00,201.65,201.95,200.71,201.49,11837.0,196.6783,196.9709,195.7614,196.5222,11837.0
2017-10-09 11:00:00,201.2,201.2,200.89,200.9,400.0,196.2394,196.2394,195.937,195.9468,400.0
2017-10-09 11:30:00,200.93,200.93,200.93,200.93,100.0,195.976,195.976,195.976,195.976,100.0
2017-10-09 12:00:00,201.15,201.15,200.35,200.82,965.0,196.1906,196.1906,195.4103,195.8687,965.0
2017-10-09 12:30:00,200.83,200.83,200.01,200.34,5628.0,195.8785,195.8785,195.0787,195.4006,5628.0
2017-10-09 13:00:00,200.52,200.53,200.33,200.5,750.0,195.5761,195.5859,195.3908,195.5566,750.0
2017-10-09 13:30:00,200.5,200.5,200.48,200.49,300.0,195.5566,195.5566,195.5371,195.5469,300.0
2017-10-09 14:00:00,200.32,200.46,200.1,200.25,6590.0,195.3811,195.5176,195.1665,195.3128,6590.0
2017-10-09 14:30:00,200.05,200.2,200.02,200.05,1500.0,195.1177,195.264,195.0885,195.1177,1500.0
2017-10-09 15:00:00,200.04,200.35,199.94,200.35,5137.0,195.108,195.4103,195.0104,195.4103,5137.0
2017-10-09 15:30:00,200.42,201.1,200.05,201.05,18624.0,195.4786,196.1418,195.1177,196.0931,18624.0
2017-10-10 09:30:00,201.3,201.3,201.3,201.3,551.0,196.3369,196.3369,196.3369,196.3369,551.0
2017-10-10 10:00:00,201.54,201.54,200.38,200.57,3910.0,196.571,196.571,195.4396,195.6249,3910.0
2017-10-10 10:30:00,200.14,201.83,200.14,200.89,1921.0,195.2055,196.8538,195.2055,195.937,1921.0
2017-10-10 11:00:00,200.96,201.48,200.82,200.83,5354.0,196.0053,196.5125,195.8687,195.8785,5354.0
2017-10-10 11:30:00,201.0,201.28,199.4,200.68,3355.0,196.0443,196.3174,194.4837,195.7322,3355.0
2017-10-10 12:00:00,200.15,200.77,199.48,200.21,2600.0,195.2152,195.82,194.5618,195.2738,2600.0
2017-10-10 12:30:00,200.6,201.15,200.39,200.85,1800.0,195.6542,196.1906,195.4493,195.898,1800.0
2017-10-10 13:00:00,200.56,201.27,200.53,200.98,2500.0,195.6151,196.3076,195.5859,196.0248,2500.0
2017-10-10 13:30:00,200.96,201.51,200.34,200.86,2558.0,196.0053,196.5417,195.4006,195.9077,2558.0
2017-10-10 14:00:00,200.58,201.21,200.28,201.21,4023.0,195.6346,196.2491,195.342,196.2491,4023.0
2017-10-10 14:30:00,201.02,201.42,200.74,200.98,2312.0,196.0638,196.4539,195.7907,196.0248,2312.0
2017-10-10 15:00:00,200.97,202.39,200.97,202.39,3909.0,196.015,197.4,196.015,197.4,3909.0
2017-10-10 15:30:00,202.08,202.84,201.81,202.41,19317.0,197.0977,197.8389,196.8343,197.4195,19317.0
2017-10-11 09:30:00,201.44,201.44,201.44,201.44,341.0,196.4734,196.4734,196.4734,196.4734,341.0
2017-10-11 10:00:00,202.31,205.11,202.3,203.95,2918.0,197.322,200.053,197.3122,198.9216,2918.0
2017-10-11 10:30:00,204.13,204.13,202.35,202.8,1986.0,199.0971,199.0971,197.361,197.7999,1986.0
2017-10-11 11:00:00,201.89,202.46,201.89,202.46,300.0,196.9123,197.4683,196.9123,197.4683,300.0
2017-10-11 11:30:00,202.85,203.18,202.6,202.67,1285.0,197.8487,198.1705,197.6048,197.6731,1285.0
2017-10-11 12:00:00,203.18,203.99,202.74,203.99,2675.0,198.1705,198.9606,197.7414,198.9606,2675.0
2017-10-11 12:30:00,203.33,203.33,202.76,203.26,2448.0,198.3168,198.3168,197.7609,198.2486,2448.0
2017-10-11 13:00:00,203.05,203.05,202.39,202.94,3400.0,198.0437,198.0437,197.4,197.9365,3400.0
2017-10-11 13:30:00,202.98,203.39,202.98,203.01,2100.0,197.9755,198.3754,197.9755,198.0047,2100.0
2017-10-11 14:00:00,203.29,203.29,203.29,203.29,100.0,198.2778,198.2778,198.2778,198.2778,100.0
2017-10-11 14:30:00,202.77,203.73,202.64,203.24,800.0,197.7706,198.707,197.6439,198.2291,800.0
2017-10-11 15:00:00,203.16,204.24,203.1,204.24,5176.0,198.151,199.2044,198.0925,199.2044,5176.0
2017-10-11 15:30:00,204.23,204.23,202.7,203.21,18100.0,199.1947,199.1947,197.7024,198.1998,18100.0
2017-10-12 09:30:00,202.6,204.12,202.6,203.52,809.0,197.6048,199.0874,197.6048,198.5022,809.0
2017-10-12 10:00:00,201.31,201.32,201.31,201.31,134.0,196.3466,196.3564,196.3466,196.3466,134.0
2017-10-12 10:30:00,203.41,204.34,203.15,203.8,3548.0,198.3949,199.3019,198.1413,198.7753,3548.0
2017-10-12 11:00:00,203.98,204.35,203.45,204.07,2200.0,198.9508,199.3117,198.4339,199.0386,2200.0
2017-10-12 11:30:00,203.73,204.28,203.4,204.12,6824.0,198.707,199.2434,198.3851,199.0874,6824.0
2017-10-12 12:00:00,203.93,205.27,203.93,204.38,1300.0,198.902,200.209,198.902,199.341,1300.0
2017-10-12 12:30:00,204.51,205.73,204.1,204.1,3503.0,199.4677,200.6577,199.0679,199.0679,3503.0
2017-10-12 13:00:00,204.05,204.34,204.05,204.34,400.0,199.0191,199.3019,199.0191,199.3019,400.0
2017-10-12 13:30:00,204.04,204.1,203.72,203.88,5013.0,199.0093,199.0679,198.6972,198.8533,5013.0
2017-10-12 14:00:00,203.75,204.02,203.71,203.95,1900.0,198.7265,198.9898,198.6875,198.9216,1900.0
2017-10-12 14:30:00,203.93,205.26,203.45,205.26,4750.0,198.902,200.1993,198.4339,200.1993,4750.0
2017-10-12 15:00:00,205.08,205.08,204.31,204.73,4851.0,200.0237,200.0237,199.2727,199.6823,4851.0
2017-10-12 15:30:00,204.87,205.11,204.42,204.76,14634.0,199.8189,200.053,199.38,199.7116,14634.0
2017-10-13 09:30:00,204.88,204.88,202.73,202.73,1019.0,199.8286,199.8286,197.7316,197.7316,1019.0
2017-10-13 10:00:00,202.61,203.21,202.15,202.3,5559.0,197.6146,198.1998,197.1659,197.3122,5559.0
2017-10-13 10:30:00,202.31,202.32,201.61,201.95,600.0,197.322,197.3317,196.6392,196.9709,600.0
2017-10-13 11:00:00,202.25,202.78,202.25,202.27,885.0,197.2635,197.7804,197.2635,197.283,885.0
2017-10-13 11:30:00,202.26,202.26,201.19,201.6,2200.0,197.2732,197.2732,196.2296,196.6295,2200.0
2017-10-13 12:00:00,201.63,202.64,201.63,202.17,1701.0,196.6588,197.6439,196.6588,197.1854,1701.0
2017-10-13 12:30:00,202.47,202.48,201.3,202.22,7771.0,197.478,197.4878,196.3369,197.2342,7771.0
2017-10-13 13:00:00,201.97,202.36,201.61,201.61,3127.0,196.9904,197.3708,196.6392,196.6392,3127.0
2017-10-13 13:30:00,201.6,201.96,201.23,201.23,3327.0,196.6295,196.9806,196.2686,196.2686,3327.0
2017-10-13 14:00:00,201.22,201.22,200.55,200.63,1300.0,196.2589,196.2589,195.6054,195.6834,1300.0
2017-10-13 14:30:00,200.56,200.9,200.18,200.18,2228.0,195.6151,195.9468,195.2445,195.2445,2228.0
2017-10-13 15:00:00,200.35,200.82,200.14,200.26,3819.0,195.4103,195.8687,195.2055,195.3225,3819.0
2017-10-13 15:30:00,200.36,200.52,199.05,199.78,15182.0,195.4201,195.5761,194.1424,194.8544,15182.0
2017-10-16 09:30:00,199.87,200.0,198.14,200.0,1612.0,194.9421,195.0689,193.2548,195.0689,1612.0
2017-10-16 10:00:00,200.0,201.18,200.0,200.77,600.0,195.0689,196.2199,195.0689,195.82,600.0
2017-10-16 10:30:00,200.43,201.17,200.43,200.85,377.0,195.4883,196.2101,195.4883,195.898,377.0
2017-10-16 11:00:00,201.5,201.5,201.31,201.41,600.0,196.532,196.532,196.3466,196.4442,600.0
2017-10-16 11:30:00,202.77,202.77,201.08,202.38,2422.0,197.7706,197.7706,196.1223,197.3903,2422.0
2017-10-16 12:00:00,201.18,201.18,200.27,200.27,604.0,196.2199,196.2199,195.3323,195.3323,604.0
2017-10-16 12:30:00,200.33,201.49,200.33,200.84,873.0,195.3908,196.5222,195.3908,195.8882,873.0
2017-10-16 13:00:00,200.87,200.87,199.99,199.99,1171.0,195.9175,195.9175,195.0592,195.0592,1171.0
2017-10-16 13:30:00,199.86,200.85,199.84,200.1,3141.0,194.9324,195.898,194.9129,195.1665,3141.0
2017-10-16 14:00:00,199.69,200.18,199.69,200.08,700.0,194.7666,195.2445,194.7666,195.147,700.0
2017-10-16 14:30:00,200.02,201.13,199.66,201.05,1200.0,195.0885,196.1711,194.7373,196.0931,1200.0
2017-10-16 15:00:00,199.99,201.07,199.99,200.49,2445.0,195.0592,196.1126,195.0592,195.5469,2445.0
2017-10-16 15:30:00,200.83,201.62,200.75,201.12,6778.0,195.8785,196.649,195.8005,196.1613,6778.0
2017-10-17 09:30:00,201.24,203.0,201.24,202.6,749.0,196.2784,197.995,196.2784,197.6048,749.0
2017-10-17 10:00:00,201.04,201.89,201.04,201.88,938.0,196.0833,196.9123,196.0833,196.9026,938.0
2017-10-17 10:30:00,202.48,202.59,202.48,202.59,400.0,197.4878,197.5951,197.4878,197.5951,400.0
2017-10-17 11:00:00,203.08,203.52,202.2,202.69,3625.0,198.073,198.5022,197.2147,197.6926,3625.0
2017-10-17 11:30:00,202.35,202.35,201.83,202.05,612.0,197.361,197.361,196.8538,197.0684,612.0
2017-10-17 12:00:00,202.37,202.37,201.88,201.88,300.0,197.3805,197.3805,196.9026,196.9026,300.0
2017-10-17 12:30:00,202.97,202.97,201.98,202.05,720.0,197.9657,197.9657,197.0001,197.0684,720.0
2017-10-17 13:00:00,202.04,202.04,201.36,201.36,500.0,197.0586,197.0586,196.3954,196.3954,500.0
2017-10-17 13:30:00,201.49,201.49,201.08,201.4,668.0,196.5222,196.5222,196.1223,196.4344,668.0
2017-10-17 14:00:00,201.16,201.65,201.16,201.3,1383.0,196.2003,196.6783,196.2003,196.3369,1383.0
2017-10-17 14:30:00,201.58,201.94,201.45,201.72,2585.0,196.61,196.9611,196.4832,196.7465,2585.0
2017-10-17 15:00:00,201.36,202.26,201.35,201.8,4414.0,196.3954,197.2732,196.3857,196.8246,4414.0
2017-10-17 15:30:00,201.89,202.15,201.43,202.07,10919.0,196.9123,197.1659,196.4637,197.0879,10919.0
2017-10-18 09:30:00,202.41,202.41,202.41,202.41,490.0,197.4195,197.4195,197.4195,197.4195,490.0
2017-10-18 10:00:00,203.63,203.9,201.31,202.94,3300.0,198.6094,198.8728,196.3466,197.9365,3300.0
2017-10-18 10:30:00,202.85,204.69,202.85,203.97,1400.0,197.8487,199.6433,197.8487,198.9411,1400.0
2017-10-18 11:00:00,204.18,205.36,203.35,204.98,3500.0,199.1459,200.2968,198.3363,199.9262,3500.0
2017-10-18 11:30:00,204.9,205.34,204.89,205.34,2600.0,199.8481,200.2773,199.8384,200.2773,2600.0
2017-10-18 12:00:00,204.78,206.35,204.78,205.75,1140.0,199.7311,201.2624,199.7311,200.6772,1140.0
2017-10-18 12:30:00,206.46,207.63,205.66,207.51,3000.0,201.3697,202.5108,200.5894,202.3938,3000.0
2017-10-18 13:00:00,206.99,207.52,206.33,207.26,1500.0,201.8866,202.4035,201.2429,202.1499,1500.0
2017-10-18 13:30:00,207.03,207.04,205.71,206.68,5212.0,201.9256,201.9354,200.6382,201.5842,5212.0
2017-10-18 14:00:00,206.36,206.84,205.79,206.6,2500.0,201.2721,201.7403,200.7162,201.5062,2500.0
2017-10-18 14:30:00,205.62,206.87,205.0,205.0,3400.0,200.5504,201.7696,199.9457,199.9457,3400.0
2017-10-18 15:00:00,206.6,206.6,205.92,206.31,1200.0,201.5062,201.5062,200.843,201.2234,1200.0
2017-10-18 15:30:00,206.31,206.96,205.25,205.27,23962.0,201.2234,201.8573,200.1895,200.209,23962.0
2017-10-19 09:30:00,204.96,205.4,203.84,204.88,2046.0,199.9067,200.3358,198.8143,199.8286,2046.0
2017-10-19 10:00:00,205.07,206.46,204.63,206.06,7853.0,200.0139,201.3697,199.5848,200.9795,7853.0
2017-10-19 10:30:00,206.35,206.56,205.01,205.92,2223.0,201.2624,201.4672,199.9554,200.843,2223.0
2017-10-19 11:00:00,205.93,206.15,205.93,206.15,300.0,200.8527,201.0673,200.8527,201.0673,300.0
2017-10-19 11:30:00,206.27,206.37,205.87,205.87,1250.0,201.1844,201.2819,200.7942,200.7942,1250.0
2017-10-19 12:00:00,205.89,206.1,205.6,205.88,4825.0,200.8137,201.0185,200.5309,200.804,4825.0
2017-10-19 12:30:00,205.84,206.71,205.6,206.71,2430.0,200.765,201.6135,200.5309,201.6135,2430.0
2017-10-19 13:00:00,207.11,207.47,207.0,207.47,1400.0,202.0036,202.3548,201.8964,202.3548,1400.0
2017-10-19 13:30:00,207.62,208.13,207.12,208.09,1150.0,202.5011,202.9985,202.0134,202.9595,1150.0
2017-10-19 14:00:00,207.96,208.35,207.65,207.84,2294.0,202.8327,203.2131,202.5303,202.7156,2294.0
2017-10-19 14:30:00,208.37,208.51,208.2,208.2,500.0,203.2326,203.3691,203.0668,203.0668,500.0
2017-10-19 15:00:00,208.03,208.45,208.03,208.1,555.0,202.901,203.3106,202.901,202.9692,555.0
2017-10-19 15:30:00,208.22,209.19,208.22,209.07,10149.0,203.0863,204.0324,203.0863,203.9153,10149.0
2017-10-20 09:30:00,210.89,211.42,210.71,210.71,4793.0,205.6904,206.2074,205.5149,205.5149,4793.0
2017-10-20 10:00:00,211.3,211.3,210.7,210.82,1793.0,206.0903,206.0903,205.5051,205.6222,1793.0
2017-10-20 10:30:00,209.45,210.12,209.44,210.12,1800.0,204.286,204.9394,204.2762,204.9394,1800.0
2017-10-20 11:00:00,209.09,210.04,209.03,210.04,500.0,203.9348,204.8614,203.8763,204.8614,500.0
2017-10-20 11:30:00,210.14,210.59,210.06,210.46,2640.0,204.9589,205.3978,204.8809,205.271,2640.0
2017-10-20 12:00:00,210.5,211.79,210.5,211.0,4929.0,205.3101,206.5683,205.3101,205.7977,4929.0
2017-10-20 12:30:00,210.91,211.12,210.9,210.9,1700.0,205.71,205.9148,205.7002,205.7002,1700.0
2017-10-20 13:00:00,211.0,211.05,210.66,210.66,1500.0,205.7977,205.8465,205.4661,205.4661,1500.0
2017-10-20 13:30:00,209.66,210.74,209.66,210.74,1240.0,204.4908,205.5441,204.4908,205.5441,1240.0
2017-10-20 14:00:00,210.69,210.69,210.21,210.22,314.0,205.4954,205.4954,205.0272,205.037,314.0
2017-10-20 14:30:00,210.51,210.75,210.48,210.75,829.0,205.3198,205.5539,205.2906,205.5539,829.0
2017-10-20 15:00:00,210.76,211.04,210.42,210.85,2409.0,205.5637,205.8367,205.232,205.6514,2409.0
2017-10-20 15:30:00,210.67,210.97,210.14,210.15,12656.0,205.4759,205.7685,204.9589,204.9687,12656.0
2017-10-23 09:30:00,210.2,210.89,209.48,209.98,8414.0,205.0175,205.6904,204.3152,204.8029,8414.0
2017-10-23 10:00:00,209.77,210.91,209.71,210.24,6815.0,204.5981,205.71,204.5395,205.0565,6815.0
2017-10-23 10:30:00,210.6,210.95,208.52,209.59,2743.0,205.4076,205.749,203.3789,204.4225,2743.0
2017-10-23 11:00:00,209.29,209.37,208.56,208.56,335.0,204.1299,204.2079,203.4179,203.4179,335.0
2017-10-23 11:30:00,209.37,209.37,209.37,209.37,100.0,204.2079,204.2079,204.2079,204.2079,100.0
2017-10-23 12:00:00,208.93,208.93,208.93,208.93,100.0,203.7788,203.7788,203.7788,203.7788,100.0
2017-10-23 12:30:00,209.4,209.4,208.94,209.27,500.0,204.2372,204.2372,203.7885,204.1104,500.0
2017-10-23 13:00:00,209.26,209.26,208.89,208.91,701.0,204.1006,204.1006,203.7398,203.7593,701.0
2017-10-23 13:30:00,208.76,209.6,208.74,208.74,1300.0,203.613,204.4323,203.5935,203.5935,1300.0
2017-10-23 14:00:00,208.0,208.0,207.88,207.88,300.0,202.8717,202.8717,202.7547,202.7547,300.0
2017-10-23 14:30:00,207.4,208.9,207.4,208.9,2101.0,202.2865,203.7495,202.2865,203.7495,2101.0
2017-10-23 15:00:00,209.54,209.54,208.57,208.57,600.0,204.3737,204.3737,203.4276,203.4276,600.0
2017-10-23 15:30:00,208.84,209.73,207.79,208.27,12748.0,203.691,204.559,202.6669,203.135,12748.0
2017-10-24 09:30:00,208.57,208.57,206.8,207.75,494.0,203.4276,203.4276,201.7013,202.6279,494.0
2017-10-24 10:00:00,209.34,209.51,208.23,209.25,5228.0,204.1787,204.3445,203.096,204.0909,5228.0
2017-10-24 10:30:00,209.2,209.79,208.66,209.75,3127.0,204.0421,204.6176,203.5154,204.5786,3127.0
2017-10-24 11:00:00,209.67,209.67,209.29,209.52,900.0,204.5005,204.5005,204.1299,204.3542,900.0
2017-10-24 11:30:00,209.59,209.65,209.0,209.11,2000.0,204.4225,204.481,203.847,203.9543,2000.0
2017-10-24 12:00:00,209.09,209.22,208.58,209.22,1200.0,203.9348,204.0616,203.4374,204.0616,1200.0
2017-10-24 12:30:00,208.96,209.12,208.66,208.68,1240.0,203.808,203.9641,203.5154,203.5349,1240.0
2017-10-24 13:00:00,208.13,208.13,208.13,208.13,100.0,202.9985,202.9985,202.9985,202.9985,100.0
2017-10-24 13:30:00,208.54,209.16,208.54,209.01,2390.0,203.3984,204.0031,203.3984,203.8568,2390.0
2017-10-24 14:00:00,209.12,209.6,209.12,209.44,1600.0,203.9641,204.4323,203.9641,204.2762,1600.0
2017-10-24 14:30:00,209.58,209.94,208.89,208.89,1700.0,204.4127,204.7639,203.7398,203.7398,1700.0
2017-10-24 15:00:00,208.9,209.72,208.86,209.72,2500.0,203.7495,204.5493,203.7105,204.5493,2500.0
2017-10-24 15:30:00,209.44,210.79,209.44,210.63,16464.0,204.2762,205.5929,204.2762,205.4369,16464.0
2017-10-25 09:30:00,210.89,211.38,209.75,210.7,3382.0,205.6904,206.1684,204.5786,205.5051,3382.0
2017-10-25 10:00:00,211.0,211.73,210.69,211.14,4457.0,205.7977,206.5097,205.4954,205.9343,4457.0
2017-10-25 10:30:00,211.13,211.16,210.55,210.92,3391.0,205.9245,205.9538,205.3588,205.7197,3391.0
2017-10-25 11:00:00,210.95,210.95,210.32,210.9,4592.0,205.749,205.749,205.1345,205.7002,4592.0
2017-10-25 11:30:00,211.0,212.7,211.0,212.39,5700.0,205.7977,207.4558,205.7977,207.1535,5700.0
2017-10-25 12:00:00,212.4,212.69,211.92,212.04,5008.0,207.1632,207.4461,206.6951,206.8121,5008.0
2017-10-25 12:30:00,212.35,213.33,211.55,213.21,5454.0,207.1145,208.0703,206.3342,207.9532,5454.0
2017-10-25 13:00:00,213.01,213.24,212.31,212.87,1100.0,207.7582,207.9825,207.0754,207.6216,1100.0
2017-10-25 13:30:00,212.56,213.28,212.47,213.28,1421.0,207.3193,208.0215,207.2315,208.0215,1421.0
2017-10-25 14:00:00,212.94,213.44,212.94,213.28,2800.0,207.6899,208.1776,207.6899,208.0215,2800.0
2017-10-25 14:30:00,213.44,213.44,212.6,212.84,1850.0,208.1776,208.1776,207.3583,207.5924,1850.0
2017-10-25 15:00:00,212.04,212.79,212.0,212.36,1840.0,206.8121,207.5436,206.7731,207.1242,1840.0
2017-10-25 15:30:00,212.22,213.58,212.0,212.72,26386.0,206.9877,208.3141,206.7731,207.4753,26386.0
2017-10-26 09:30:00,213.1,215.07,212.19,212.61,5475.0,207.846,209.7674,206.9584,207.368,5475.0
2017-10-26 10:00:00,212.72,213.38,211.7,211.7,6615.0,207.4753,208.1191,206.4805,206.4805,6615.0
2017-10-26 10:30:00,211.93,212.06,209.63,211.26,7630.0,206.7048,206.8316,204.4615,206.0513,7630.0
2017-10-26 11:00:00,211.26,211.26,210.17,211.1,2216.0,206.0513,206.0513,204.9882,205.8953,2216.0
2017-10-26 11:30:00,211.21,212.74,211.21,212.47,7429.0,206.0026,207.4948,206.0026,207.2315,7429.0
2017-10-26 12:00:00,212.44,212.46,211.95,211.96,1700.0,207.2022,207.2217,206.7243,206.7341,1700.0
2017-10-26 12:30:00,212.06,212.07,211.02,211.03,830.0,206.8316,206.8414,205.8172,205.827,830.0
2017-10-26 13:00:00,211.05,211.8,211.04,211.26,1000.0,205.8465,206.578,205.8367,206.0513,1000.0
2017-10-26 13:30:00,211.6,211.6,210.7,210.7,1800.0,206.3829,206.3829,205.5051,205.5051,1800.0
2017-10-26 14:00:00,210.5,211.17,210.5,210.62,800.0,205.3101,205.9635,205.3101,205.4271,800.0
2017-10-26 14:30:00,210.6,210.91,210.29,210.67,1101.0,205.4076,205.71,205.1052,205.4759,1101.0
2017-10-26 15:00:00,210.3,210.54,208.88,208.95,4573.0,205.115,205.3491,203.73,203.7983,4573.0
2017-10-26 15:30:00,208.95,211.79,208.95,210.73,21925.0,203.7983,206.5683,203.7983,205.5344,21925.0
2017-10-27 09:30:00,218.04,230.13,218.04,224.52,11334.0,212.6642,224.4561,212.6642,218.9844,11334.0
2017-10-27 10:00:00,224.14,226.69,224.06,224.45,7930.0,218.6138,221.1009,218.5357,218.9161,7930.0
2017-10-27 10:30:00,224.3,225.26,222.66,222.97,7977.0,218.7698,219.7062,217.1703,217.4726,7977.0
2017-10-27 11:00:00,222.01,225.4,220.52,224.8,5000.0,216.5363,219.8427,215.083,219.2575,5000.0
2017-10-27 11:30:00,224.6,226.31,224.03,225.61,4022.0,219.0624,220.7303,218.5065,220.0475,4022.0
2017-10-27 12:00:00,225.53,227.88,225.52,227.56,1400.0,219.9695,222.2616,219.9597,221.9494,1400.0
2017-10-27 12:30:00,227.57,230.4,227.57,230.4,1687.0,221.9592,224.7194,221.9592,224.7194,1687.0
2017-10-27 13:00:00,230.2,232.67,227.97,228.22,6095.0,224.5244,226.9335,222.3493,222.5932,6095.0
2017-10-27 13:30:00,227.75,230.63,227.75,229.74,1200.0,222.1348,224.9438,222.1348,224.0757,1200.0
2017-10-27 14:00:00,229.01,233.26,228.9,231.71,3510.0,223.3637,227.5089,223.2564,225.9971,3510.0
2017-10-27 14:30:00,231.71,232.47,229.72,231.5,2250.0,225.9971,226.7384,224.0562,225.7923,2250.0
2017-10-27 15:00:00,231.49,233.34,229.68,230.7,11145.0,225.7825,227.5869,224.0172,225.012,11145.0
2017-10-27 15:30:00,230.23,233.5,230.23,232.12,23085.0,224.5536,227.743,224.5536,226.397,23085.0
2017-10-30 09:30:00,230.77,231.6,222.1,225.73,18853.0,225.0803,225.8898,216.6241,220.1646,18853.0
2017-10-30 10:00:00,224.72,225.23,223.69,224.59,4277.0,219.1795,219.6769,218.1749,219.0527,4277.0
2017-10-30 10:30:00,224.5,224.72,224.16,224.51,2051.0,218.9649,219.1795,218.6333,218.9746,2051.0
2017-10-30 11:00:00,224.47,225.0,224.24,224.24,3281.0,218.9356,219.4526,218.7113,218.7113,3281.0
2017-10-30 11:30:00,223.51,223.51,221.87,222.4,4985.0,217.9993,217.9993,216.3997,216.9167,4985.0
2017-10-30 12:00:00,222.65,222.7,221.08,221.35,2496.0,217.1605,217.2093,215.6292,215.8926,2496.0
2017-10-30 12:30:00,221.77,222.39,221.62,222.13,3434.0,216.3022,216.9069,216.1559,216.6533,3434.0
2017-10-30 13:00:00,221.89,222.17,221.81,222.17,1823.0,216.4192,216.6923,216.3412,216.6923,1823.0
2017-10-30 13:30:00,222.77,223.28,222.49,222.49,4951.0,217.2775,217.775,217.0044,217.0044,4951.0
2017-10-30 14:00:00,222.7,223.8,222.57,223.52,4138.0,217.2093,218.2821,217.0825,218.0091,4138.0
2017-10-30 14:30:00,223.6,223.77,223.1,223.1,3951.0,218.0871,218.2529,217.5994,217.5994,3951.0
2017-10-30 15:00:00,223.52,223.62,222.95,223.31,6563.0,218.0091,218.1066,217.4531,217.8042,6563.0
2017-10-30 15:30:00,223.31,223.79,222.51,222.53,21397.0,217.8042,218.2724,217.024,217.0435,21397.0
2017-10-31 09:30:00,225.02,225.19,223.19,224.44,1866.0,219.4721,219.6379,217.6872,218.9064,1866.0
2017-10-31 10:00:00,224.75,225.0,223.72,223.72,4797.0,219.2087,219.4526,218.2041,218.2041,4797.0
2017-10-31 10:30:00,222.9,224.03,222.41,224.0,3216.0,217.4043,218.5065,216.9264,218.4772,3216.0
2017-10-31 11:00:00,223.53,225.0,222.66,222.99,14420.0,218.0188,219.4526,217.1703,217.4921,14420.0
2017-10-31 11:30:00,223.0,223.5,221.49,222.84,3006.0,217.5019,217.9895,216.0291,217.3458,3006.0
2017-10-31 12:00:00,223.51,224.02,223.08,224.02,2685.0,217.9993,218.4967,217.5799,218.4967,2685.0
2017-10-31 12:30:00,223.6,224.14,223.46,223.6,3300.0,218.0871,218.6138,217.9505,218.0871,3300.0
2017-10-31 13:00:00,223.77,224.1,222.92,223.63,3527.0,218.2529,218.5748,217.4238,218.1163,3527.0
2017-10-31 13:30:00,223.67,223.98,222.28,223.52,6714.0,218.1554,218.4577,216.7996,218.0091,6714.0
2017-10-31 14:00:00,223.52,223.82,222.09,223.33,8032.0,218.0091,218.3017,216.6143,217.8237,8032.0
2017-10-31 14:30:00,223.02,223.68,222.49,223.68,4922.0,217.5214,218.1651,217.0044,218.1651,4922.0
2017-10-31 15:00:00,223.61,223.91,223.12,223.78,4182.0,218.0968,218.3894,217.6189,218.2626,4182.0
2017-10-31 15:30:00,223.94,224.1,223.19,223.41,12459.0,218.4187,218.5748,217.6872,217.9018,12459.0
2017-11-01 09:30:00,224.36,224.36,222.62,223.16,2781.0,218.8283,218.8283,217.1312,217.6579,2781.0
2017-11-01 10:00:00,223.42,223.44,222.59,222.8,7691.0,217.9115,217.931,217.102,217.3068,7691.0
2017-11-01 10:30:00,222.89,223.74,221.52,223.0,8300.0,217.3946,218.2236,216.0584,217.5019,8300.0
2017-11-01 11:00:00,222.75,224.86,221.01,222.97,7288.0,217.258,219.316,215.5609,217.4726,7288.0
2017-11-01 11:30:00,222.66,223.37,219.35,222.96,7453.0,217.1703,217.8627,213.9419,217.4629,7453.0
2017-11-01 12:00:00,223.08,223.18,221.37,221.9,12672.0,217.5799,217.6774,215.9121,216.429,12672.0
2017-11-01 12:30:00,222.77,222.98,222.58,222.58,2146.0,217.2775,217.4824,217.0922,217.0922,2146.0
2017-11-01 13:00:00,222.92,223.14,222.41,223.14,7697.0,217.4238,217.6384,216.9264,217.6384,7697.0
2017-11-01 13:30:00,223.51,223.51,222.68,222.68,620.0,217.9993,217.9993,217.1898,217.1898,620.0
2017-11-01 14:00:00,223.15,224.09,222.71,223.24,1499.0,217.6482,218.565,217.219,217.736,1499.0
2017-11-01 14:30:00,222.68,224.15,222.68,223.17,3023.0,217.1898,218.6235,217.1898,217.6677,3023.0
2017-11-01 15:00:00,222.96,224.09,222.96,223.62,2420.0,217.4629,218.565,217.4629,218.1066,2420.0
2017-11-01 15:30:00,223.85,224.45,223.31,224.45,16948.0,218.3309,218.9161,217.8042,218.9161,16948.0
2017-11-02 09:30:00,224.1,224.99,222.96,223.09,6171.0,218.5748,219.4428,217.4629,217.5897,6171.0
2017-11-02 10:00:00,224.08,225.9,222.98,225.9,2300.0,218.5552,220.3304,217.4824,220.3304,2300.0
2017-11-02 10:30:00,225.8,228.74,225.7,227.9,3690.0,220.2328,223.1004,220.1353,222.2811,3690.0
2017-11-02 11:00:00,227.52,228.66,227.51,228.02,6304.0,221.9104,223.0223,221.9007,222.3981,6304.0
2017-11-02 11:30:00,228.38,228.45,227.21,228.3,3909.0,222.7492,222.8175,221.6081,222.6712,3909.0
2017-11-02 12:00:00,228.84,229.88,228.46,228.55,1166.0,223.1979,224.2122,222.8273,222.915,1166.0
2017-11-02 12:30:00,228.58,229.51,227.49,227.49,7428.0,222.9443,223.8514,221.8812,221.8812,7428.0
2017-11-02 13:00:00,227.32,228.3,226.77,226.77,3796.0,221.7154,222.6712,221.1789,221.1789,3796.0
2017-11-02 13:30:00,226.65,227.23,226.56,227.15,6030.0,221.0619,221.6276,220.9741,221.5496,6030.0
2017-11-02 14:00:00,227.16,227.4,226.31,227.2,4250.0,221.5593,221.7934,220.7303,221.5983,4250.0
2017-11-02 14:30:00,227.04,228.5,227.01,228.19,2926.0,221.4423,222.8663,221.413,222.5639,2926.0
2017-11-02 15:00:00,228.7,229.75,228.29,229.55,9767.0,223.0613,224.0854,222.6614,223.8904,9767.0
2017-11-02 15:30:00,229.62,230.92,229.49,230.0,29101.0,223.9587,225.2266,223.8319,224.3293,29101.0
2017-11-03 09:30:00,229.86,231.3,227.85,230.25,7784.0,224.1927,225.5972,222.2323,224.5731,7784.0
2017-11-03 10:00:00,230.28,232.05,230.18,232.02,10481.0,224.6024,226.3287,224.5048,226.2995,10481.0
2017-11-03 10:30:00,232.26,232.55,230.64,230.86,9273.0,226.5336,226.8164,224.9535,225.1681,9273.0
2017-11-03 11:00:00,231.07,234.87,230.17,234.64,3946.0,225.3729,229.0792,224.4951,228.8549,3946.0
2017-11-03 11:30:00,234.16,234.4,232.94,233.63,2979.0,228.3867,228.6208,227.1968,227.8698,2979.0
2017-11-03 12:00:00,233.38,235.08,232.67,233.38,2676.0,227.626,229.284,226.9335,227.626,2676.0
2017-11-03 12:30:00,232.83,234.27,232.58,233.81,2553.0,227.0895,228.494,226.8457,228.0453,2553.0
2017-11-03 13:00:00,233.02,234.44,233.02,233.77,1180.0,227.2748,228.6598,227.2748,228.0063,1180.0
2017-11-03 13:30:00,234.31,235.72,233.74,233.74,2870.0,228.533,229.9083,227.9771,227.9771,2870.0
2017-11-03 14:00:00,235.54,235.54,233.84,234.88,4278.0,229.7327,229.7327,228.0746,229.089,4278.0
2017-11-03 14:30:00,234.34,234.91,234.17,234.42,3364.0,228.5623,229.1182,228.3965,228.6403,3364.0
2017-11-03 15:00:00,234.71,235.26,234.66,235.26,3500.0,228.9232,229.4596,228.8744,229.4596,3500.0
2017-11-03 15:30:00,235.28,235.96,234.38,235.01,18800.0,229.4791,230.1423,228.6013,229.2158,18800.0
2017-11-06 09:30:00,233.62,234.54,229.99,231.93,9197.0,227.86,228.7573,224.3195,226.2117,9197.0
2017-11-06 10:00:00,231.43,232.36,230.97,231.67,2348.0,225.724,226.6311,225.2754,225.9581,2348.0
2017-11-06 10:30:00,231.27,232.27,230.99,231.9,6372.0,225.568,226.5433,225.2949,226.1824,6372.0
2017-11-06 11:00:00,231.86,232.07,230.31,230.32,10608.0,226.1434,226.3482,224.6316,224.6414,10608.0
2017-11-06 11:30:00,230.59,230.71,228.66,229.67,5661.0,224.9047,225.0218,223.0223,224.0074,5661.0
2017-11-06 12:00:00,229.02,230.42,229.02,230.42,3101.0,223.3734,224.7389,223.3734,224.7389,3101.0
2017-11-06 12:30:00,230.25,233.2,230.22,232.0,7700.0,224.5731,227.4504,224.5439,226.28,7700.0
2017-11-06 13:00:00,231.88,233.7,231.75,231.9,3541.0,226.1629,227.9381,226.0361,226.1824,3541.0
2017-11-06 13:30:00,232.05,232.4,230.91,231.54,3675.0,226.3287,226.6701,225.2168,225.8313,3675.0
2017-11-06 14:00:00,231.16,231.52,230.48,230.84,5705.0,225.4607,225.8118,224.7975,225.1486,5705.0
2017-11-06 14:30:00,231.22,231.82,230.49,230.49,1273.0,225.5192,226.1044,224.8072,224.8072,1273.0
2017-11-06 15:00:00,230.86,232.19,230.8,230.8,3852.0,225.1681,226.4653,225.1096,225.1096,3852.0
2017-11-06 15:30:00,231.37,232.07,230.87,231.93,17571.0,225.6655,226.3482,225.1778,226.2117,17571.0
2017-11-07 09:30:00,230.35,232.01,230.35,231.85,2447.0,224.6707,226.2897,224.6707,226.1337,2447.0
2017-11-07 10:00:00,231.6,232.64,231.33,232.64,824.0,225.8898,226.9042,225.6265,226.9042,824.0
2017-11-07 10:30:00,231.5,232.67,229.22,232.67,5575.0,225.7923,226.9335,223.5685,226.9335,5575.0
2017-11-07 11:00:00,232.58,232.58,231.31,232.32,2072.0,226.8457,226.8457,225.607,226.5921,2072.0
2017-11-07 11:30:00,231.27,232.13,229.58,229.58,3327.0,225.568,226.4068,223.9196,223.9196,3327.0
2017-11-07 12:00:00,230.55,231.73,230.31,230.56,3102.0,224.8657,226.0166,224.6316,224.8755,3102.0
2017-11-07 12:30:00,230.57,231.72,230.56,231.64,3432.0,224.8852,226.0069,224.8755,225.9289,3432.0
2017-11-07 13:00:00,231.33,231.75,231.33,231.37,1299.0,225.6265,226.0361,225.6265,225.6655,1299.0
2017-11-07 13:30:00,231.67,233.0,231.67,232.54,2544.0,225.9581,227.2553,225.9581,226.8067,2544.0
2017-11-07 14:00:00,232.5,233.12,232.01,233.12,1509.0,226.7676,227.3724,226.2897,227.3724,1509.0
2017-11-07 14:30:00,232.78,233.95,232.77,233.16,8476.0,227.0407,228.1819,227.031,227.4114,8476.0
2017-11-07 15:00:00,233.02,233.02,231.19,231.22,8717.0,227.2748,227.2748,225.4899,225.5192,8717.0
2017-11-07 15:30:00,231.23,232.71,231.22,232.36,10205.0,225.529,226.9725,225.5192,226.6311,10205.0
2017-11-08 09:30:00,231.78,233.53,231.29,232.07,4956.0,226.0654,227.7723,225.5875,226.3482,4956.0
2017-11-08 10:00:00,232.39,232.39,230.35,231.41,8466.0,226.6604,226.6604,224.6707,225.7045,8466.0
2017-11-08 10:30:00,231.42,231.73,230.72,231.45,5588.0,225.7143,226.0166,225.0315,225.7435,5588.0
2017-11-08 11:00:00,231.99,231.99,231.02,231.02,600.0,226.2702,226.2702,225.3241,225.3241,600.0
2017-11-08 11:30:00,230.82,231.0,230.48,230.48,2034.0,225.1291,225.3046,224.7975,224.7975,2034.0
2017-11-08 12:00:00,231.01,231.01,230.57,230.57,549.0,225.3144,225.3144,224.8852,224.8852,549.0
2017-11-08 12:30:00,230.95,231.41,230.95,231.37,1549.0,225.2559,225.7045,225.2559,225.6655,1549.0
2017-11-08 13:00:00,231.28,231.69,230.91,231.69,466.0,225.5777,225.9776,225.2168,225.9776,466.0
2017-11-08 13:30:00,231.37,231.37,231.36,231.37,300.0,225.6655,225.6655,225.6558,225.6655,300.0
2017-11-08 14:00:00,231.26,231.99,231.26,231.69,8333.0,225.5582,226.2702,225.5582,225.9776,8333.0
2017-11-08 14:30:00,232.02,232.69,232.02,232.5,1520.0,226.2995,226.953,226.2995,226.7676,1520.0
2017-11-08 15:00:00,232.75,233.31,232.52,232.52,2100.0,227.0115,227.5577,226.7872,226.7872,2100.0
2017-11-08 15:30:00,233.04,233.24,232.73,232.79,18779.0,227.2943,227.4894,226.992,227.0505,18779.0
2017-11-09 09:30:00,232.16,232.74,231.5,231.7,7479.0,226.436,227.0017,225.7923,225.9874,7479.0
2017-11-09 10:00:00,231.55,232.52,231.35,232.03,5971.0,225.8411,226.7872,225.646,226.3092,5971.0
2017-11-09 10:30:00,231.84,231.84,231.81,231.81,300.0,226.1239,226.1239,226.0947,226.0947,300.0
2017-11-09 11:00:00,231.91,232.49,231.89,232.4,3424.0,226.1922,226.7579,226.1727,226.6701,3424.0
2017-11-09 11:30:00,232.42,232.47,231.86,232.34,2792.0,226.6896,226.7384,226.1434,226.6116,2792.0
2017-11-09 12:00:00,232.34,232.34,231.73,232.11,900.0,226.6116,226.6116,226.0166,226.3873,900.0
2017-11-09 12:30:00,232.38,232.48,231.35,232.48,3328.0,226.6506,226.7481,225.646,226.7481,3328.0
2017-11-09 13:00:00,232.16,232.26,232.07,232.26,666.0,226.436,226.5336,226.3482,226.5336,666.0
2017-11-09 13:30:00,232.28,232.28,232.25,232.27,1300.0,226.5531,226.5531,226.5238,226.5433,1300.0
2017-11-09 14:00:00,232.71,232.71,232.19,232.42,2278.0,226.9725,226.9725,226.4653,226.6896,2278.0
2017-11-09 14:30:00,232.44,232.44,230.6,230.6,5863.0,226.7091,226.7091,224.9145,224.9145,5863.0
2017-11-09 15:00:00,230.76,231.59,230.54,231.13,2652.0,225.0705,225.8801,224.856,225.4314,2652.0
2017-11-09 15:30:00,231.38,231.5,230.76,231.14,15803.0,225.6753,225.7923,225.0705,225.4412,15803.0
2017-11-10 09:30:00,230.7,231.38,229.52,231.35,8831.0,225.2846,225.9487,224.1323,225.9194,8831.0
2017-11-10 10:00:00,231.2,231.26,230.28,230.74,3203.0,225.7729,225.8315,224.8745,225.3237,3203.0
2017-11-10 10:30:00,230.58,231.53,230.35,231.53,6047.0,225.1674,226.0951,224.9428,226.0951,6047.0
2017-11-10 11:00:00,231.79,231.84,231.71,231.77,1551.0,226.349,226.3979,226.2709,226.3295,1551.0
2017-11-10 11:30:00,231.74,231.74,231.72,231.72,300.0,226.3002,226.3002,226.2807,226.2807,300.0
2017-11-10 12:00:00,231.71,231.76,231.71,231.72,595.0,226.2709,226.3197,226.2709,226.2807,595.0
2017-11-10 12:30:00,231.76,231.93,231.44,231.58,6135.0,226.3197,226.4858,226.0073,226.144,6135.0
2017-11-10 13:00:00,231.28,231.28,230.4,230.71,4986.0,225.851,225.851,224.9917,225.2944,4986.0
2017-11-10 13:30:00,230.6,230.75,230.47,230.68,3200.0,225.187,225.3335,225.06,225.2651,3200.0
2017-11-10 14:00:00,230.61,231.38,230.5,231.02,1150.0,225.1967,225.9487,225.0893,225.5971,1150.0
2017-11-10 14:30:00,230.79,230.86,230.4,230.71,5290.0,225.3725,225.4409,224.9917,225.2944,5290.0
2017-11-10 15:00:00,231.14,231.48,230.74,231.48,3782.0,225.7143,226.0463,225.3237,226.0463,3782.0
2017-11-10 15:30:00,231.22,231.89,230.75,231.12,18749.0,225.7924,226.4467,225.3335,225.6948,18749.0
2017-11-13 09:30:00,230.41,230.41,227.22,228.84,4177.0,225.0014,225.0014,221.8863,223.4683,4177.0
2017-11-13 10:00:00,229.19,230.55,228.79,230.2,5773.0,223.8101,225.1381,223.4195,224.7964,5773.0
2017-11-13 10:30:00,229.86,229.86,228.37,229.53,5127.0,224.4643,224.4643,223.0093,224.1421,5127.0
2017-11-13 11:00:00,229.61,230.9,229.6,230.9,2594.0,224.2202,225.4799,224.2104,225.4799,2594.0
2017-11-13 11:30:00,230.28,230.99,230.22,230.53,1865.0,224.8745,225.5678,224.8159,225.1186,1865.0
2017-11-13 12:00:00,230.43,230.68,230.19,230.37,1556.0,225.021,225.2651,224.7866,224.9624,1556.0
2017-11-13 12:30:00,230.68,230.75,230.36,230.36,815.0,225.2651,225.3335,224.9526,224.9526,815.0
2017-11-13 13:00:00,230.48,230.53,230.08,230.48,900.0,225.0698,225.1186,224.6792,225.0698,900.0
2017-11-13 13:30:00,230.56,231.31,230.39,231.31,12993.0,225.1479,225.8803,224.9819,225.8803,12993.0
2017-11-13 14:00:00,231.34,232.29,230.85,231.7,12488.0,225.9096,226.8373,225.4311,226.2612,12488.0
2017-11-13 14:30:00,231.45,231.56,231.45,231.49,300.0,226.017,226.1244,226.017,226.0561,300.0
2017-11-13 15:00:00,231.24,231.72,230.92,231.72,5119.0,225.812,226.2807,225.4995,226.2807,5119.0
2017-11-13 15:30:00,231.44,231.44,231.12,231.25,8819.0,226.0073,226.0073,225.6948,225.8217,8819.0
2017-11-14 09:30:00,230.42,231.25,229.91,230.35,5923.0,225.0112,225.8217,224.5132,224.9428,5923.0
2017-11-14 10:00:00,230.45,230.45,229.9,230.4,1133.0,225.0405,225.0405,224.5034,224.9917,1133.0
2017-11-14 10:30:00,231.02,231.02,230.31,230.31,1000.0,225.5971,225.5971,224.9038,224.9038,1000.0
2017-11-14 11:00:00,230.59,231.13,230.48,230.77,5896.0,225.1772,225.7045,225.0698,225.353,5896.0
2017-11-14 11:30:00,230.81,231.3,230.81,230.98,1300.0,225.392,225.8705,225.392,225.5581,1300.0
2017-11-14 12:00:00,230.28,230.92,230.04,230.37,600.0,224.8745,225.4995,224.6401,224.9624,600.0
2017-11-14 12:30:00,230.88,231.66,230.88,231.53,1600.0,225.4604,226.2221,225.4604,226.0951,1600.0
2017-11-14 13:00:00,231.24,231.75,231.13,231.57,1508.0,225.812,226.31,225.7045,226.1342,1508.0
2017-11-14 13:30:00,231.71,232.11,231.71,232.11,200.0,226.2709,226.6615,226.2709,226.6615,200.0
2017-11-14 14:00:00,231.28,231.62,231.28,231.61,300.0,225.851,226.183,225.851,226.1733,300.0
2017-11-14 14:30:00,231.8,232.18,231.65,232.05,66700.0,226.3588,226.7299,226.2123,226.6029,66700.0
2017-11-14 15:00:00,232.49,232.72,232.29,232.4,3444.0,227.0326,227.2572,226.8373,226.9447,3444.0
2017-11-14 15:30:00,232.18,232.63,231.13,231.79,16019.0,226.7299,227.1693,225.7045,226.349,16019.0
2017-11-15 09:30:00,229.8,231.4,227.14,231.4,5422.0,224.4058,225.9682,221.8082,225.9682,5422.0
2017-11-15 10:00:00,231.24,232.92,231.0,232.79,3955.0,225.812,227.4525,225.5776,227.3256,3955.0
2017-11-15 10:30:00,232.3,232.52,232.11,232.26,1217.0,226.8471,227.0619,226.6615,226.808,1217.0
2017-11-15 11:00:00,232.34,233.29,232.22,233.27,5219.0,226.8861,227.8138,226.7689,227.7943,5219.0
2017-11-15 11:30:00,233.0,233.79,232.28,233.79,1200.0,227.5306,228.3021,226.8275,228.3021,1200.0
2017-11-15 12:00:00,233.75,233.75,232.34,232.34,200.0,228.263,228.263,226.8861,226.8861,200.0
2017-11-15 12:30:00,232.55,233.05,231.65,232.32,7630.0,227.0912,227.5795,226.2123,226.8666,7630.0
2017-11-15 13:00:00,231.75,232.9,231.74,232.9,6076.0,226.31,227.433,226.3002,227.433,6076.0
2017-11-15 13:30:00,233.0,233.08,232.5,233.08,1553.0,227.5306,227.6088,227.0424,227.6088,1553.0
2017-11-15 14:00:00,232.36,233.68,232.31,233.12,22096.0,226.9057,228.1947,226.8568,227.6478,22096.0
2017-11-15 14:30:00,233.01,233.14,232.75,232.86,2403.0,227.5404,227.6674,227.2865,227.3939,2403.0
2017-11-15 15:00:00,232.97,233.11,232.27,232.56,7704.0,227.5013,227.6381,226.8178,227.101,7704.0
2017-11-15 15:30:00,232.71,232.76,231.55,232.5,24277.0,227.2474,227.2963,226.1147,227.0424,24277.0
2017-11-16 09:30:00,233.01,233.69,231.87,232.39,4099.0,227.5404,228.2044,226.4272,226.935,4099.0
2017-11-16 10:00:00,232.79,233.63,232.11,233.01,19201.0,227.3256,228.1458,226.6615,227.5404,19201.0
2017-11-16 10:30:00,232.99,235.0,232.93,234.54,3638.0,227.5209,229.4837,227.4623,229.0345,3638.0
2017-11-16 11:00:00,235.0,235.47,234.56,235.05,3150.0,229.4837,229.9427,229.054,229.5325,3150.0
2017-11-16 11:30:00,235.0,235.0,232.8,232.8,3243.0,229.4837,229.4837,227.3353,227.3353,3243.0
2017-11-16 12:00:00,233.61,233.74,232.55,232.8,11130.0,228.1263,228.2533,227.0912,227.3353,11130.0
2017-11-16 12:30:00,232.8,233.71,232.8,233.0,2500.0,227.3353,228.224,227.3353,227.5306,2500.0
2017-11-16 13:00:00,232.98,233.4,232.65,233.06,8266.0,227.5111,227.9212,227.1889,227.5892,8266.0
2017-11-16 13:30:00,233.19,233.28,232.75,232.8,2300.0,227.7162,227.8041,227.2865,227.3353,2300.0
2017-11-16 14:00:00,232.95,233.22,232.48,232.8,6560.0,227.4818,227.7455,227.0228,227.3353,6560.0
2017-11-16 14:30:00,232.98,233.01,232.59,232.71,1559.0,227.5111,227.5404,227.1303,227.2474,1559.0
2017-11-16 15:00:00,232.76,232.97,232.57,232.79,2567.0,227.2963,227.5013,227.1107,227.3256,2567.0
2017-11-16 15:30:00,232.96,233.25,232.58,233.13,28123.0,227.4916,227.7748,227.1205,227.6576,28123.0
2017-11-17 09:30:00,231.72,233.0,231.22,231.22,5286.0,226.2807,227.5306,225.7924,225.7924,5286.0
2017-11-17 10:00:00,232.22,233.06,232.19,232.2,700.0,226.7689,227.5892,226.7397,226.7494,700.0
2017-11-17 10:30:00,232.04,232.34,231.5,232.34,4652.0,226.5932,226.8861,226.0658,226.8861,4652.0
2017-11-17 11:00:00,232.15,232.16,230.99,231.3,5794.0,226.7006,226.7104,225.5678,225.8705,5794.0
2017-11-17 11:30:00,231.46,232.17,231.29,231.71,4352.0,226.0268,226.7201,225.8608,226.2709,4352.0
2017-11-17 12:00:00,231.28,232.65,231.28,232.65,600.0,225.851,227.1889,225.851,227.1889,600.0
2017-11-17 12:30:00,232.77,233.4,232.76,233.19,1400.0,227.306,227.9212,227.2963,227.7162,1400.0
2017-11-17 13:00:00,233.46,235.01,232.56,232.56,1624.0,227.9798,229.4935,227.101,227.101,1624.0
2017-11-17 13:30:00,233.29,233.64,231.71,233.64,2462.0,227.8138,228.1556,226.2709,228.1556,2462.0
2017-11-17 14:00:00,233.08,233.24,232.5,232.84,1355.0,227.6088,227.765,227.0424,227.3744,1355.0
2017-11-17 14:30:00,232.82,233.32,232.63,232.91,3615.0,227.3549,227.8431,227.1693,227.4427,3615.0
2017-11-17 15:00:00,232.99,233.18,232.5,232.79,4238.0,227.5209,227.7064,227.0424,227.3256,4238.0
2017-11-17 15:30:00,232.69,232.79,231.24,231.48,15330.0,227.2279,227.3256,225.812,226.0463,15330.0
2017-11-20 09:30:00,231.39,231.73,227.98,231.0,33656.0,225.9584,226.2904,222.6285,225.5776,33656.0
2017-11-20 10:00:00,231.0,231.22,229.14,229.14,6300.0,225.5776,225.7924,223.7612,223.7612,6300.0
2017-11-20 10:30:00,229.27,229.51,229.27,229.51,400.0,223.8882,224.1226,223.8882,224.1226,400.0
2017-11-20 11:00:00,229.4,229.4,229.01,229.33,1300.0,224.0151,224.0151,223.6343,223.9468,1300.0
2017-11-20 11:30:00,229.3,229.42,228.77,228.99,900.0,223.9175,224.0347,223.3999,223.6148,900.0
2017-11-20 12:00:00,228.16,228.77,228.16,228.77,200.0,222.8042,223.3999,222.8042,223.3999,200.0
2017-11-20 12:30:00,228.77,228.77,228.76,228.77,100.0,223.3999,223.3999,223.3902,223.3999,100.0
2017-11-20 13:00:00,228.71,229.28,228.42,229.28,1577.0,223.3413,223.898,223.0581,223.898,1577.0
2017-11-20 13:30:00,229.55,229.97,229.48,229.79,600.0,224.1616,224.5718,224.0933,224.396,600.0
2017-11-20 14:00:00,229.36,230.97,229.19,230.93,7583.0,223.9761,225.5483,223.8101,225.5092,7583.0
2017-11-20 14:30:00,231.15,231.15,230.69,230.69,300.0,225.7241,225.7241,225.2749,225.2749,300.0
2017-11-20 15:00:00,230.77,230.77,229.97,230.43,4170.0,225.353,225.353,224.5718,225.021,4170.0
2017-11-20 15:30:00,230.31,231.62,230.16,231.6,11450.0,224.9038,226.183,224.7573,226.1635,11450.0
2017-11-21 09:30:00,231.93,233.16,231.23,231.98,13519.0,226.4858,227.6869,225.8022,226.5346,13519.0
2017-11-21 10:00:00,231.81,233.68,231.63,233.68,4526.0,226.3686,228.1947,226.1928,228.1947,4526.0
2017-11-21 10:30:00,233.38,234.21,233.38,233.97,1700.0,227.9017,228.7122,227.9017,228.4779,1700.0
2017-11-21 11:00:00,234.58,234.77,233.81,233.86,5388.0,229.0735,229.2591,228.3216,228.3704,5388.0
2017-11-21 11:30:00,234.64,234.92,233.89,234.4,800.0,229.1321,229.4056,228.3997,228.8978,800.0
2017-11-21 12:00:00,234.81,235.5,234.8,235.39,3608.0,229.2981,229.972,229.2884,229.8645,3608.0
2017-11-21 12:30:00,235.44,235.56,234.69,235.56,1200.0,229.9134,230.0305,229.181,230.0305,1200.0
2017-11-21 13:00:00,236.03,236.31,236.03,236.31,200.0,230.4895,230.7629,230.4895,230.7629,200.0
2017-11-21 13:30:00,236.19,236.31,236.0,236.3,1100.0,230.6458,230.7629,230.4602,230.7532,1100.0
2017-11-21 14:00:00,236.32,236.73,236.12,236.73,1726.0,230.7727,231.1731,230.5774,231.1731,1726.0
2017-11-21 14:30:00,236.59,236.87,236.55,236.65,900.0,231.0364,231.3098,230.9973,231.095,900.0
2017-11-21 15:00:00,236.68,237.02,236.43,236.9,3978.0,231.1243,231.4563,230.8801,231.3391,3978.0
2017-11-21 15:30:00,236.89,238.4,236.68,238.18,19486.0,231.3293,232.8039,231.1243,232.589,19486.0
2017-11-22 09:30:00,238.13,239.45,236.67,238.22,5091.0,232.5402,233.8292,231.1145,232.6281,5091.0
2017-11-22 10:00:00,238.68,240.68,238.68,240.25,12002.0,233.0773,235.0304,233.0773,234.6105,12002.0
2017-11-22 10:30:00,240.23,240.58,239.66,240.25,3500.0,234.5909,234.9327,234.0343,234.6105,3500.0
2017-11-22 11:00:00,240.01,241.57,239.88,240.3,1263.0,234.3761,235.8995,234.2491,234.6593,1263.0
2017-11-22 11:30:00,239.35,239.35,239.08,239.08,1200.0,233.7316,233.7316,233.4679,233.4679,1200.0
2017-11-22 12:00:00,239.55,239.55,238.22,239.4,10089.0,233.9269,233.9269,232.6281,233.7804,10089.0
2017-11-22 12:30:00,239.38,239.39,239.05,239.38,500.0,233.7609,233.7706,233.4386,233.7609,500.0
2017-11-22 13:00:00,238.33,238.65,238.21,238.21,800.0,232.7355,233.048,232.6183,232.6183,800.0
2017-11-22 13:30:00,237.74,238.63,237.74,238.48,1065.0,232.1594,233.0285,232.1594,232.882,1065.0
2017-11-22 14:00:00,238.05,238.86,237.98,238.86,547.0,232.4621,233.2531,232.3937,233.2531,547.0
2017-11-22 14:30:00,238.01,238.5,238.01,238.12,1022.0,232.423,232.9015,232.423,232.5305,1022.0
2017-11-22 15:00:00,237.7,237.85,237.27,237.85,5043.0,232.1203,232.2668,231.7004,232.2668,5043.0
2017-11-22 15:30:00,237.89,238.32,237.73,238.03,7329.0,232.3059,232.7258,232.1496,232.4426,7329.0
2017-11-24 09:30:00,238.3,239.89,236.38,238.11,1218.0,232.7062,234.2589,230.8313,232.5207,1218.0
2017-11-24 10:00:00,237.0,238.86,236.76,238.77,400.0,231.4367,233.2531,231.2024,233.1652,400.0
2017-11-24 10:30:00,238.7,238.93,237.49,237.92,9017.0,233.0968,233.3214,231.9152,232.3351,9017.0
2017-11-24 11:00:00,237.83,239.16,237.83,239.09,6926.0,232.2473,233.546,232.2473,233.4777,6926.0
2017-11-24 11:30:00,239.05,239.24,237.79,238.13,2183.0,233.4386,233.6242,232.2082,232.5402,2183.0
2017-11-24 12:00:00,237.55,238.52,237.55,238.52,3840.0,231.9738,232.9211,231.9738,232.9211,3840.0
2017-11-24 12:30:00,238.74,240.94,238.74,240.04,15076.0,233.1359,235.2843,233.1359,234.4054,15076.0
2017-11-27 09:30:00,239.42,241.85,239.2,239.2,2512.0,233.7999,236.1729,233.5851,233.5851,2512.0
2017-11-27 10:00:00,239.12,240.16,239.0,239.97,4925.0,233.507,234.5226,233.3898,234.337,4925.0
2017-11-27 10:30:00,240.14,240.42,240.14,240.24,2243.0,234.503,234.7765,234.503,234.6007,2243.0
2017-11-27 11:00:00,240.45,240.5,240.23,240.24,2632.0,234.8058,234.8546,234.5909,234.6007,2632.0
2017-11-27 11:30:00,240.35,241.3,240.18,241.25,2582.0,234.7081,235.6358,234.5421,235.587,2582.0
2017-11-27 12:00:00,240.81,240.81,239.42,239.42,305.0,235.1573,235.1573,233.7999,233.7999,305.0
2017-11-27 12:30:00,239.24,240.1,239.24,240.1,2502.0,233.6242,234.464,233.6242,234.464,2502.0
2017-11-27 13:00:00,240.38,240.38,238.64,239.74,8021.0,234.7374,234.7374,233.0382,234.1124,8021.0
2017-11-27 13:30:00,239.98,240.19,239.62,239.98,7562.0,234.3468,234.5519,233.9952,234.3468,7562.0
2017-11-27 14:00:00,240.01,240.16,239.57,240.0,2600.0,234.3761,234.5226,233.9464,234.3663,2600.0
2017-11-27 14:30:00,240.01,240.29,239.82,240.28,3651.0,234.3761,234.6495,234.1905,234.6397,3651.0
2017-11-27 15:00:00,240.17,240.6,240.17,240.6,1244.0,234.5323,234.9522,234.5323,234.9522,1244.0
2017-11-27 15:30:00,240.54,240.54,239.92,240.23,18069.0,234.8936,234.8936,234.2882,234.5909,18069.0
2017-11-28 09:30:00,240.51,241.99,240.51,241.05,962.0,234.8643,236.3096,234.8643,235.3917,962.0
2017-11-28 10:00:00,241.02,241.02,240.48,240.58,3745.0,235.3624,235.3624,234.8351,234.9327,3745.0
2017-11-28 10:30:00,240.64,241.3,240.64,241.27,800.0,234.9913,235.6358,234.9913,235.6065,800.0
2017-11-28 11:00:00,241.11,241.41,240.0,240.0,11400.0,235.4503,235.7432,234.3663,234.3663,11400.0
2017-11-28 11:30:00,240.5,240.59,240.0,240.59,5612.0,234.8546,234.9425,234.3663,234.9425,5612.0
2017-11-28 12:00:00,241.04,241.42,240.3,240.31,2596.0,235.3819,235.753,234.6593,234.669,2596.0
2017-11-28 12:30:00,240.09,240.11,239.61,240.0,4600.0,234.4542,234.4737,233.9855,234.3663,4600.0
2017-11-28 13:00:00,240.42,240.43,239.98,240.08,2555.0,234.7765,234.7862,234.3468,234.4444,2555.0
2017-11-28 13:30:00,240.13,240.19,239.85,240.12,4100.0,234.4933,234.5519,234.2198,234.4835,4100.0
2017-11-28 14:00:00,240.1,240.36,239.58,240.33,3409.0,234.464,234.7179,233.9562,234.6886,3409.0
2017-11-28 14:30:00,240.12,240.97,240.02,240.97,1545.0,234.4835,235.3136,234.3859,235.3136,1545.0
2017-11-28 15:00:00,240.86,242.55,240.8,241.91,2500.0,235.2061,236.8565,235.1475,236.2315,2500.0
2017-11-28 15:30:00,242.27,242.27,240.94,241.58,8882.0,236.583,236.583,235.2843,235.9092,8882.0
2017-11-29 09:30:00,242.28,243.64,240.9,240.9,604.0,236.5928,237.9209,235.2452,235.2452,604.0
2017-11-29 10:00:00,241.93,244.05,240.86,243.69,2528.0,236.251,238.3213,235.2061,237.9697,2528.0
2017-11-29 10:30:00,244.05,244.11,243.43,243.89,1135.0,238.3213,238.3798,237.7158,238.165,1135.0
2017-11-29 11:00:00,243.35,245.17,243.01,244.77,600.0,237.6377,239.415,237.3057,239.0244,600.0
2017-11-29 11:30:00,245.25,245.42,242.0,243.0,15201.0,239.4931,239.6591,236.3194,237.2959,15201.0
2017-11-29 12:00:00,242.95,243.14,242.73,243.14,2000.0,237.2471,237.4326,237.0322,237.4326,2000.0
2017-11-29 12:30:00,243.17,243.2,242.61,242.61,1080.0,237.4619,237.4912,236.9151,236.9151,1080.0
2017-11-29 13:00:00,243.04,244.14,243.0,244.14,4592.0,237.335,238.4091,237.2959,238.4091,4592.0
2017-11-29 13:30:00,243.68,244.66,243.67,244.57,1400.0,237.9599,238.9169,237.9502,238.829,1400.0
2017-11-29 14:00:00,244.85,245.9,244.67,244.67,3140.0,239.1025,240.1278,238.9267,238.9267,3140.0
2017-11-29 14:30:00,244.77,245.58,244.6,245.44,5406.0,239.0244,239.8153,238.8583,239.6786,5406.0
2017-11-29 15:00:00,245.32,245.32,244.14,244.83,9191.0,239.5614,239.5614,238.4091,239.0829,9191.0
2017-11-29 15:30:00,245.0,245.67,244.67,245.45,11918.0,239.249,239.9032,238.9267,239.6884,11918.0
2017-11-30 09:30:00,246.22,247.0,243.66,245.0,991.0,240.4403,241.202,237.9404,239.249,991.0
2017-11-30 10:00:00,245.53,245.53,244.31,244.88,3100.0,239.7665,239.7665,238.5751,239.1318,3100.0
2017-11-30 10:30:00,244.84,245.55,244.2,245.18,2206.0,239.0927,239.786,238.4677,239.4247,2206.0
2017-11-30 11:00:00,245.67,247.11,245.06,245.81,2464.0,239.9032,241.3094,239.3075,240.0399,2464.0
2017-11-30 11:30:00,246.25,246.25,244.12,245.5,2238.0,240.4696,240.4696,238.3896,239.7372,2238.0
2017-11-30 12:00:00,244.26,246.3,244.26,246.25,1802.0,238.5263,240.5184,238.5263,240.4696,1802.0
2017-11-30 12:30:00,245.66,246.05,245.22,245.39,1300.0,239.8935,240.2743,239.4638,239.6298,1300.0
2017-11-30 13:00:00,245.9,246.0,244.4,244.41,4931.0,240.1278,240.2255,238.663,238.6728,4931.0
2017-11-30 13:30:00,244.48,245.09,244.48,244.84,3100.0,238.7412,239.3368,238.7412,239.0927,3100.0
2017-11-30 14:00:00,245.09,245.7,245.09,245.7,400.0,239.3368,239.9325,239.3368,239.9325,400.0
2017-11-30 14:30:00,245.69,245.76,245.4,245.44,700.0,239.9228,239.9911,239.6396,239.6786,700.0
2017-11-30 15:00:00,245.47,245.84,245.14,245.61,2800.0,239.7079,240.0692,239.3857,239.8446,2800.0
2017-11-30 15:30:00,245.66,246.07,245.25,245.97,16339.0,239.8935,240.2938,239.4931,240.1962,16339.0
2017-12-01 09:30:00,246.03,246.03,246.03,246.03,352.0,240.2548,240.2548,240.2548,240.2548,352.0
2017-12-01 10:00:00,243.05,246.17,243.05,244.8,7485.0,237.3447,240.3915,237.3447,239.0536,7485.0
2017-12-01 10:30:00,246.33,246.33,245.48,245.48,402.0,240.5477,240.5477,239.7177,239.7177,402.0
2017-12-01 11:00:00,245.46,245.5,240.53,244.15,24470.0,239.6982,239.7372,234.8839,238.4189,24470.0
2017-12-01 11:30:00,243.85,245.16,241.16,245.13,18402.0,238.1259,239.4052,235.4991,239.3759,18402.0
2017-12-01 12:00:00,245.92,245.92,244.92,245.86,700.0,240.1474,240.1474,239.1708,240.0888,700.0
2017-12-01 12:30:00,245.5,246.36,243.62,246.07,7269.0,239.7372,240.577,237.9013,240.2938,7269.0
2017-12-01 13:00:00,244.89,246.0,244.89,245.09,929.0,239.1415,240.2255,239.1415,239.3368,929.0
2017-12-01 13:30:00,245.83,248.31,245.27,246.06,4000.0,240.0595,242.4813,239.5126,240.2841,4000.0
2017-12-01 14:00:00,247.02,247.37,246.65,246.65,2458.0,241.2215,241.5633,240.8602,240.8602,2458.0
2017-12-01 14:30:00,246.19,246.76,245.03,245.94,9014.0,240.411,240.9676,239.2782,240.1669,9014.0
2017-12-01 15:00:00,245.63,247.02,245.54,247.02,3529.0,239.8642,241.2215,239.7763,241.2215,3529.0
2017-12-01 15:30:00,246.84,248.11,246.36,247.72,12350.0,241.0458,242.286,240.577,241.9051,12350.0
2017-12-04 09:30:00,249.76,251.0,248.01,249.21,4042.0,243.8972,245.1081,242.1883,243.3601,4042.0
2017-12-04 10:00:00,247.56,249.5,247.16,247.16,1739.0,241.7489,243.6433,241.3583,241.3583,1739.0
2017-12-04 10:30:00,247.16,247.5,245.78,245.78,2211.0,241.3583,241.6903,240.0106,240.0106,2211.0
2017-12-04 11:00:00,246.29,247.3,245.6,246.6,3094.0,240.5087,241.495,239.8349,240.8114,3094.0
2017-12-04 11:30:00,245.99,246.54,245.43,246.54,823.0,240.2157,240.7528,239.6689,240.7528,823.0
2017-12-04 12:00:00,245.46,245.75,244.16,245.0,7904.0,239.6982,239.9813,238.4287,239.249,7904.0
2017-12-04 12:30:00,244.86,244.93,244.21,244.21,1100.0,239.1122,239.1806,238.4775,238.4775,1100.0
2017-12-04 13:00:00,244.31,244.96,244.18,244.23,1808.0,238.5751,239.2099,238.4482,238.497,1808.0
2017-12-04 13:30:00,244.67,244.67,243.89,244.12,400.0,238.9267,238.9267,238.165,238.3896,400.0
2017-12-04 14:00:00,243.85,243.85,243.12,243.55,2606.0,238.1259,238.1259,237.4131,237.833,2606.0
2017-12-04 14:30:00,242.72,243.58,242.72,243.52,1000.0,237.0225,237.8623,237.0225,237.8037,1000.0
2017-12-04 15:00:00,243.08,243.54,242.34,243.04,5577.0,237.374,237.8232,236.6514,237.335,5577.0
2017-12-04 15:30:00,243.26,243.61,242.65,242.68,9352.0,237.5498,237.8916,236.9541,236.9834,9352.0
2017-12-05 09:30:00,242.65,242.65,240.21,241.59,2305.0,236.9541,236.9541,234.5714,235.919,2305.0
2017-12-05 10:00:00,241.0,241.56,240.54,241.54,1111.0,235.3428,235.8897,234.8936,235.8702,1111.0
2017-12-05 10:30:00,240.54,241.25,240.31,240.31,1998.0,234.8936,235.587,234.669,234.669,1998.0
2017-12-05 11:00:00,240.93,241.89,240.93,241.73,5923.0,235.2745,236.212,235.2745,236.0557,5923.0
2017-12-05 11:30:00,241.91,243.02,241.91,242.52,1043.0,236.2315,237.3154,236.2315,236.8272,1043.0
2017-12-05 12:00:00,242.86,243.27,242.3,242.82,1900.0,237.1592,237.5596,236.6123,237.1201,1900.0
2017-12-05 12:30:00,242.61,242.98,242.1,242.74,881.0,236.9151,237.2764,236.417,237.042,881.0
2017-12-05 13:00:00,242.55,243.72,242.31,242.44,4097.0,236.8565,237.999,236.6221,236.749,4097.0
2017-12-05 13:30:00,241.31,242.71,241.31,242.71,400.0,235.6456,237.0127,235.6456,237.0127,400.0
2017-12-05 14:00:00,242.06,242.5,242.05,242.44,1600.0,236.378,236.8076,236.3682,236.749,1600.0
2017-12-05 14:30:00,242.27,242.5,240.92,242.03,3058.0,236.583,236.8076,235.2647,236.3487,3058.0
2017-12-05 15:00:00,241.38,241.9,240.93,241.9,3426.0,235.7139,236.2217,235.2745,236.2217,3426.0
2017-12-05 15:30:00,241.53,241.78,240.9,241.01,11672.0,235.8604,236.1045,235.2452,235.3526,11672.0
2017-12-06 09:30:00,240.57,240.57,238.75,239.31,2938.0,234.9229,234.9229,233.1457,233.6925,2938.0
2017-12-06 10:00:00,239.3,240.46,238.54,239.08,4054.0,233.6828,234.8155,232.9406,233.4679,4054.0
2017-12-06 10:30:00,239.0,239.54,238.81,239.54,4596.0,233.3898,233.9171,233.2043,233.9171,4596.0
2017-12-06 11:00:00,240.06,240.73,238.97,240.08,1800.0,234.4249,235.0792,233.3605,234.4444,1800.0
2017-12-06 11:30:00,240.08,240.5,239.98,239.98,355.0,234.4444,234.8546,234.3468,234.3468,355.0
2017-12-06 12:00:00,239.96,240.2,239.32,239.57,3500.0,234.3273,234.5616,233.7023,233.9464,3500.0
2017-12-06 12:30:00,239.58,239.92,239.58,239.77,1200.0,233.9562,234.2882,233.9562,234.1417,1200.0
2017-12-06 13:00:00,239.54,239.54,238.99,239.43,1900.0,233.9171,233.9171,233.38,233.8097,1900.0
2017-12-06 13:30:00,239.45,239.89,238.81,239.0,4536.0,233.8292,234.2589,233.2043,233.3898,4536.0
2017-12-06 14:00:00,238.97,239.89,238.79,239.0,3794.0,233.3605,234.2589,233.1847,233.3898,3794.0
2017-12-06 14:30:00,239.19,239.41,238.9,239.12,2300.0,233.5753,233.7902,233.2921,233.507,2300.0
2017-12-06 15:00:00,239.27,239.53,238.96,239.34,4917.0,233.6535,233.9074,233.3507,233.7218,4917.0
2017-12-06 15:30:00,239.34,239.49,238.54,238.83,12119.0,233.7218,233.8683,232.9406,233.2238,12119.0
2017-12-07 09:30:00,239.19,239.19,235.87,235.87,459.0,233.5753,233.5753,230.3333,230.3333,459.0
2017-12-07 10:00:00,238.87,240.69,238.0,238.0,4700.0,233.2628,235.0401,232.4133,232.4133,4700.0
2017-12-07 10:30:00,238.84,239.13,237.6,237.6,2835.0,233.2336,233.5167,232.0227,232.0227,2835.0
2017-12-07 11:00:00,237.9,238.56,237.55,238.24,6100.0,232.3156,232.9601,231.9738,232.6476,6100.0
2017-12-07 11:30:00,238.43,239.23,238.42,239.13,3945.0,232.8332,233.6144,232.8234,233.5167,3945.0
2017-12-07 12:00:00,238.83,239.22,238.79,239.22,600.0,233.2238,233.6046,233.1847,233.6046,600.0
2017-12-07 12:30:00,239.03,239.52,239.01,239.13,2363.0,233.4191,233.8976,233.3996,233.5167,2363.0
2017-12-07 13:00:00,238.98,239.29,238.78,239.28,1260.0,233.3703,233.673,233.175,233.6632,1260.0
2017-12-07 13:30:00,239.15,240.23,239.1,240.23,1400.0,233.5363,234.5909,233.4874,234.5909,1400.0
2017-12-07 14:00:00,240.1,240.1,239.0,239.69,4796.0,234.464,234.464,233.3898,234.0636,4796.0
2017-12-07 14:30:00,239.7,240.18,239.5,240.17,1300.0,234.0734,234.5421,233.8781,234.5323,1300.0
2017-12-07 15:00:00,239.21,239.56,238.16,238.31,9015.0,233.5949,233.9366,232.5695,232.716,9015.0
2017-12-07 15:30:00,238.35,239.04,237.86,237.86,26824.0,232.7551,233.4289,232.2766,232.2766,26824.0
2017-12-08 09:30:00,238.56,241.24,238.56,239.98,1072.0,232.9601,235.5772,232.9601,234.3468,1072.0
2017-12-08 10:00:00,239.41,239.95,239.09,239.1,3477.0,233.7902,234.3175,233.4777,233.4874,3477.0
2017-12-08 10:30:00,238.92,239.36,238.64,239.01,1300.0,233.3117,233.7413,233.0382,233.3996,1300.0
2017-12-08 11:00:00,239.03,239.03,237.95,237.95,2606.0,233.4191,233.4191,232.3644,232.3644,2606.0
2017-12-08 11:30:00,237.94,239.19,237.42,238.09,11549.0,232.3547,233.5753,231.8469,232.5012,11549.0
2017-12-08 12:00:00,238.25,239.58,238.06,238.86,5214.0,232.6574,233.9562,232.4719,233.2531,5214.0
2017-12-08 12:30:00,238.79,239.34,238.76,239.0,3600.0,233.1847,233.7218,233.1554,233.3898,3600.0
2017-12-08 13:00:00,239.16,239.16,238.75,238.75,700.0,233.546,233.546,233.1457,233.1457,700.0
2017-12-08 13:30:00,238.74,238.74,238.16,238.56,1706.0,233.1359,233.1359,232.5695,232.9601,1706.0
2017-12-08 14:00:00,238.61,238.94,237.8,237.91,7404.0,233.0089,233.3312,232.218,232.3254,7404.0
2017-12-08 14:30:00,238.54,238.54,237.88,237.88,900.0,232.9406,232.9406,232.2961,232.2961,900.0
2017-12-08 15:00:00,238.21,239.46,237.02,238.79,7800.0,232.6183,233.839,231.4563,233.1847,7800.0
2017-12-08 15:30:00,238.34,239.52,237.36,238.65,35254.0,232.7453,233.8976,231.7883,233.048,35254.0
2017-12-11 09:30:00,238.72,238.84,237.84,238.72,2199.0,233.1164,233.2336,232.257,233.1164,2199.0
2017-12-11 10:00:00,238.69,238.69,236.59,237.56,6284.0,233.0871,233.0871,231.0364,231.9836,6284.0
2017-12-11 10:30:00,237.67,237.71,236.99,237.02,3028.0,232.091,232.1301,231.427,231.4563,3028.0
2017-12-11 11:00:00,236.79,236.94,236.24,236.78,1700.0,231.2317,231.3782,230.6946,231.2219,1700.0
2017-12-11 11:30:00,236.86,237.23,236.33,236.78,4868.0,231.3,231.6613,230.7825,231.2219,4868.0
2017-12-11 12:00:00,236.9,236.9,236.09,236.81,1100.0,231.3391,231.3391,230.5481,231.2512,1100.0
2017-12-11 12:30:00,236.7,236.71,236.62,236.62,300.0,231.1438,231.1535,231.0657,231.0657,300.0
2017-12-11 13:00:00,237.24,237.31,236.59,236.91,600.0,231.6711,231.7395,231.0364,231.3489,600.0
2017-12-11 13:30:00,236.31,236.48,235.96,235.96,4462.0,230.7629,230.9289,230.4212,230.4212,4462.0
2017-12-11 14:00:00,235.96,236.3,234.23,234.23,6630.0,230.4212,230.7532,228.7318,228.7318,6630.0
2017-12-11 14:30:00,234.19,235.31,234.18,234.85,2506.0,228.6927,229.7864,228.6829,229.3372,2506.0
2017-12-11 15:00:00,235.06,235.26,234.07,234.07,3221.0,229.5423,229.7376,228.5755,228.5755,3221.0
2017-12-11 15:30:00,234.13,235.06,234.0,234.71,16891.0,228.6341,229.5423,228.5072,229.2005,16891.0
2017-12-12 09:30:00,234.9,237.82,234.9,236.46,1942.0,229.386,232.2375,229.386,230.9094,1942.0
2017-12-12 10:00:00,236.55,236.55,235.3,236.02,3581.0,230.9973,230.9973,229.7766,230.4797,3581.0
2017-12-12 10:30:00,236.02,237.09,235.34,235.94,3374.0,230.4797,231.5246,229.8157,230.4016,3374.0
2017-12-12 11:00:00,235.46,235.92,235.28,235.59,3499.0,229.9329,230.3821,229.7571,230.0598,3499.0
2017-12-12 11:30:00,236.13,236.5,235.3,235.86,5602.0,230.5872,230.9485,229.7766,230.3235,5602.0
2017-12-12 12:00:00,235.45,236.14,235.39,235.42,5935.0,229.9231,230.5969,229.8645,229.8938,5935.0
2017-12-12 12:30:00,235.49,235.95,235.3,235.55,1145.0,229.9622,230.4114,229.7766,230.0208,1145.0
2017-12-12 13:00:00,235.72,235.72,234.95,235.12,1400.0,230.1868,230.1868,229.4349,229.6009,1400.0
2017-12-12 13:30:00,235.28,235.6,234.77,235.18,1800.0,229.7571,230.0696,229.2591,229.6595,1800.0
2017-12-12 14:00:00,235.21,236.15,234.99,235.64,5246.0,229.6888,230.6067,229.4739,230.1087,5246.0
2017-12-12 14:30:00,235.47,236.17,235.01,235.57,8813.0,229.9427,230.6262,229.4935,230.0403,8813.0
2017-12-12 15:00:00,235.91,236.24,235.56,235.72,5256.0,230.3723,230.6946,230.0305,230.1868,5256.0
2017-12-12 15:30:00,235.83,236.08,235.01,235.09,13579.0,230.2942,230.5383,229.4935,229.5716,13579.0
2017-12-13 09:30:00,235.21,237.0,234.15,236.11,1289.0,229.6888,231.4367,228.6536,230.5676,1289.0
2017-12-13 10:00:00,235.02,236.73,235.02,236.63,3975.0,229.5032,231.1731,229.5032,231.0754,3975.0
2017-12-13 10:30:00,235.66,236.36,235.66,236.18,3513.0,230.1282,230.8118,230.1282,230.636,3513.0
2017-12-13 11:00:00,236.26,236.45,235.83,235.85,3266.0,230.7141,230.8997,230.2942,230.3137,3266.0
2017-12-13 11:30:00,236.25,238.36,236.04,236.75,8436.0,230.7043,232.7648,230.4993,231.1926,8436.0
2017-12-13 12:00:00,236.8,237.2,235.36,236.81,5131.0,231.2414,231.632,229.8352,231.2512,5131.0
2017-12-13 12:30:00,236.59,236.87,236.15,236.34,2216.0,231.0364,231.3098,230.6067,230.7922,2216.0
2017-12-13 13:00:00,236.56,236.78,236.3,236.52,8291.0,231.0071,231.2219,230.7532,230.968,8291.0
2017-12-13 13:30:00,236.6,236.7,236.46,236.54,3007.0,231.0461,231.1438,230.9094,230.9875,3007.0
2017-12-13 14:00:00,236.43,237.75,236.42,236.73,3500.0,230.8801,232.1691,230.8704,231.1731,3500.0
2017-12-13 14:30:00,236.8,237.19,236.69,236.83,2161.0,231.2414,231.6223,231.134,231.2707,2161.0
2017-12-13 15:00:00,236.9,237.19,236.41,236.65,2419.0,231.3391,231.6223,230.8606,231.095,2419.0
2017-12-13 15:30:00,236.03,237.29,236.01,237.01,5068.0,230.4895,231.7199,230.47,231.4465,5068.0
2017-12-14 09:30:00,237.4,237.72,236.31,237.72,1870.0,231.8274,232.1398,230.7629,232.1398,1870.0
2017-12-14 10:00:00,237.73,238.4,237.73,238.14,600.0,232.1496,232.8039,232.1496,232.55,600.0
2017-12-14 10:30:00,237.82,238.68,237.82,238.2,1200.0,232.2375,233.0773,232.2375,232.6086,1200.0
2017-12-14 11:00:00,237.92,238.15,237.05,237.64,3000.0,232.3351,232.5597,231.4856,232.0617,3000.0
2017-12-14 11:30:00,238.17,238.19,237.45,238.19,1700.0,232.5793,232.5988,231.8762,232.5988,1700.0
2017-12-14 12:00:00,238.3,238.33,237.96,237.96,300.0,232.7062,232.7355,232.3742,232.3742,300.0
2017-12-14 12:30:00,238.14,238.14,238.02,238.1,900.0,232.55,232.55,232.4328,232.5109,900.0
2017-12-14 13:00:00,238.05,238.05,237.8,237.84,600.0,232.4621,232.4621,232.218,232.257,600.0
2017-12-14 13:30:00,237.72,237.8,236.19,236.33,2554.0,232.1398,232.218,230.6458,230.7825,2554.0
2017-12-14 14:00:00,236.4,236.82,235.56,235.56,1665.0,230.8508,231.261,230.0305,230.0305,1665.0
2017-12-14 14:30:00,235.99,236.59,235.63,236.59,700.0,230.4505,231.0364,230.0989,231.0364,700.0
2017-12-14 15:00:00,237.27,237.27,234.38,235.26,1420.0,231.7004,231.7004,228.8782,229.7376,1420.0
2017-12-14 15:30:00,235.7,236.54,234.82,234.9,10970.0,230.1673,230.9875,229.3079,229.386,10970.0
2017-12-15 09:30:00,235.56,236.97,235.56,236.12,26825.0,230.0305,231.4074,230.0305,230.5774,26825.0
2017-12-15 10:00:00,236.66,237.64,236.31,237.64,1800.0,231.1047,232.0617,230.7629,232.0617,1800.0
2017-12-15 10:30:00,237.22,238.17,237.22,237.67,800.0,231.6516,232.5793,231.6516,232.091,800.0
2017-12-15 11:00:00,237.9,238.91,237.89,238.5,2600.0,232.3156,233.3019,232.3059,232.9015,2600.0
2017-12-15 11:30:00,238.19,240.16,238.15,239.13,3300.0,232.5988,234.5226,232.5597,233.5167,3300.0
2017-12-15 12:00:00,239.04,239.71,239.04,239.71,1000.0,233.4289,234.0831,233.4289,234.0831,1000.0
2017-12-15 12:30:00,239.77,239.77,239.77,239.77,100.0,234.1417,234.1417,234.1417,234.1417,100.0
2017-12-15 13:00:00,239.11,239.66,239.02,239.66,1001.0,233.4972,234.0343,233.4093,234.0343,1001.0
2017-12-15 13:30:00,239.4,240.5,239.4,239.89,3049.0,233.7804,234.8546,233.7804,234.2589,3049.0
2017-12-15 14:00:00,240.33,240.64,240.04,240.59,1700.0,234.6886,234.9913,234.4054,234.9425,1700.0
2017-12-15 14:30:00,240.84,241.09,240.48,240.48,2412.0,235.1866,235.4307,234.8351,234.8351,2412.0
2017-12-15 15:00:00,240.39,240.86,240.14,240.81,3553.0,234.7472,235.2061,234.503,235.1573,3553.0
2017-12-15 15:30:00,240.8,241.11,239.42,239.53,13525.0,235.1475,235.4503,233.7999,233.9074,13525.0
2017-12-18 09:30:00,241.02,243.8,239.5,242.58,2590.0,235.3624,238.0771,233.8781,236.8858,2590.0
2017-12-18 10:00:00,242.55,242.8,242.09,242.09,522.0,236.8565,237.1006,236.4073,236.4073,522.0
2017-12-18 10:30:00,242.0,242.0,240.0,240.41,3639.0,236.3194,236.3194,234.3663,234.7667,3639.0
2017-12-18 11:00:00,239.85,240.01,236.74,238.45,4715.0,234.2198,234.3761,231.1828,232.8527,4715.0
2017-12-18 11:30:00,238.41,239.33,237.48,237.98,12958.0,232.8136,233.712,231.9055,232.3937,12958.0
2017-12-18 12:00:00,238.16,239.97,238.16,239.23,1700.0,232.5695,234.337,232.5695,233.6144,1700.0
2017-12-18 12:30:00,238.87,239.71,238.72,239.61,3200.0,233.2628,234.0831,233.1164,233.9855,3200.0
2017-12-18 13:00:00,238.7,239.5,238.46,238.46,1695.0,233.0968,233.8781,232.8625,232.8625,1695.0
2017-12-18 13:30:00,239.0,239.0,237.96,238.96,5320.0,233.3898,233.3898,232.3742,233.3507,5320.0
2017-12-18 14:00:00,238.48,239.77,238.21,239.27,5530.0,232.882,234.1417,232.6183,233.6535,5530.0
2017-12-18 14:30:00,239.0,239.28,237.76,238.5,1300.0,233.3898,233.6632,232.1789,232.9015,1300.0
2017-12-18 15:00:00,238.54,239.09,238.39,238.8,3900.0,232.9406,233.4777,232.7941,233.1945,3900.0
2017-12-18 15:30:00,238.23,240.23,238.22,239.39,11488.0,232.6379,234.5909,232.6281,233.7706,11488.0
2017-12-19 09:30:00,239.53,240.89,239.53,240.5,2117.0,233.9074,235.2354,233.9074,234.8546,2117.0
2017-12-19 10:00:00,240.14,240.73,239.86,239.86,2492.0,234.503,235.0792,234.2296,234.2296,2492.0
2017-12-19 10:30:00,239.99,241.46,239.99,241.37,5383.0,234.3566,235.792,234.3566,235.7042,5383.0
2017-12-19 11:00:00,241.24,243.03,240.99,242.81,4796.0,235.5772,237.3252,235.3331,237.1104,4796.0
2017-12-19 11:30:00,242.55,242.72,241.66,242.05,4400.0,236.8565,237.0225,235.9874,236.3682,4400.0
2017-12-19 12:00:00,241.7,242.09,241.21,241.43,4200.0,236.0264,236.4073,235.5479,235.7628,4200.0
2017-12-19 12:30:00,241.42,241.75,241.21,241.64,2800.0,235.753,236.0752,235.5479,235.9678,2800.0
2017-12-19 13:00:00,241.77,241.82,241.26,241.36,2900.0,236.0948,236.1436,235.5967,235.6944,2900.0
2017-12-19 13:30:00,241.28,241.34,240.96,241.2,1777.0,235.6163,235.6749,235.3038,235.5382,1777.0
2017-12-19 14:00:00,241.21,241.3,240.55,241.08,5952.0,235.5479,235.6358,234.9034,235.421,5952.0
2017-12-19 14:30:00,241.26,241.26,240.49,240.49,1300.0,235.5967,235.5967,234.8448,234.8448,1300.0
2017-12-19 15:00:00,240.29,240.52,240.15,240.31,3300.0,234.6495,234.8741,234.5128,234.669,3300.0
2017-12-19 15:30:00,240.3,240.98,240.28,240.54,16707.0,234.6593,235.3233,234.6397,234.8936,16707.0
2017-12-20 09:30:00,241.37,243.66,241.37,242.96,991.0,235.7042,237.9404,235.7042,237.2568,991.0
2017-12-20 10:00:00,242.89,243.39,240.91,242.3,2200.0,237.1885,237.6767,235.255,236.6123,2200.0
2017-12-20 10:30:00,241.54,242.58,241.54,241.74,4494.0,235.8702,236.8858,235.8702,236.0655,4494.0
2017-12-20 11:00:00,241.79,241.79,241.79,241.79,146.0,236.1143,236.1143,236.1143,236.1143,146.0
2017-12-20 11:30:00,241.99,242.11,241.1,241.95,2150.0,236.3096,236.4268,235.4405,236.2705,2150.0
2017-12-20 12:00:00,242.18,242.28,241.85,241.97,849.0,236.4951,236.5928,236.1729,236.2901,849.0
2017-12-20 12:30:00,241.68,241.68,241.3,241.49,2799.0,236.0069,236.0069,235.6358,235.8213,2799.0
2017-12-20 13:00:00,241.32,241.81,241.32,241.43,808.0,235.6553,236.1338,235.6553,235.7628,808.0
2017-12-20 13:30:00,241.83,241.83,241.05,241.52,1200.0,236.1534,236.1534,235.3917,235.8506,1200.0
2017-12-20 14:00:00,241.6,242.15,241.36,241.75,5900.0,235.9288,236.4659,235.6944,236.0752,5900.0
2017-12-20 14:30:00,241.96,241.96,241.15,241.41,7738.0,236.2803,236.2803,235.4893,235.7432,7738.0
2017-12-20 15:00:00,241.42,241.81,241.03,241.81,1800.0,235.753,236.1338,235.3721,236.1338,1800.0
2017-12-20 15:30:00,241.13,241.46,240.92,241.39,10728.0,235.4698,235.792,235.2647,235.7237,10728.0
2017-12-21 09:30:00,240.74,241.96,240.74,240.93,1776.0,235.089,236.2803,235.089,235.2745,1776.0
2017-12-21 10:00:00,240.6,242.91,240.6,242.91,1400.0,234.9522,237.208,234.9522,237.208,1400.0
2017-12-21 10:30:00,242.43,242.52,241.88,241.88,900.0,236.7393,236.8272,236.2022,236.2022,900.0
2017-12-21 11:00:00,241.88,241.88,241.88,241.88,0.0,236.2022,236.2022,236.2022,236.2022,0.0
2017-12-21 11:30:00,241.58,241.59,241.24,241.3,500.0,235.9092,235.919,235.5772,235.6358,500.0
2017-12-21 12:00:00,242.48,242.48,242.47,242.47,600.0,236.7881,236.7881,236.7783,236.7783,600.0
2017-12-21 12:30:00,242.48,243.11,242.42,243.11,1300.0,236.7881,237.4033,236.7295,237.4033,1300.0
2017-12-21 13:00:00,243.23,243.3,243.23,243.27,408.0,237.5205,237.5889,237.5205,237.5596,408.0
2017-12-21 13:30:00,242.78,243.23,242.77,242.81,400.0,237.0811,237.5205,237.0713,237.1104,400.0
2017-12-21 14:00:00,242.39,242.41,241.36,241.78,1900.0,236.7002,236.7197,235.6944,236.1045,1900.0
2017-12-21 14:30:00,241.26,241.67,241.16,241.67,546.0,235.5967,235.9971,235.4991,235.9971,546.0
2017-12-21 15:00:00,241.66,242.32,241.24,242.31,1600.0,235.9874,236.6319,235.5772,236.6221,1600.0
2017-12-21 15:30:00,241.93,242.19,241.4,241.42,6795.0,236.251,236.5049,235.7335,235.753,6795.0
2017-12-22 09:30:00,241.17,242.0,240.67,241.27,1265.0,235.5089,236.3194,235.0206,235.6065,1265.0
2017-12-22 10:00:00,241.92,241.92,240.71,241.25,1382.0,236.2413,236.2413,235.0597,235.587,1382.0
2017-12-22 10:30:00,241.3,241.55,240.86,241.55,3789.0,235.6358,235.8799,235.2061,235.8799,3789.0
2017-12-22 11:00:00,241.55,241.55,241.12,241.12,220.0,235.8799,235.8799,235.46,235.46,220.0
2017-12-22 11:30:00,241.03,242.56,241.02,242.56,3767.0,235.3721,236.8662,235.3624,236.8662,3767.0
2017-12-22 12:00:00,242.58,242.58,242.57,242.57,200.0,236.8858,236.8858,236.876,236.876,200.0
2017-12-22 12:30:00,242.59,243.22,242.59,243.15,500.0,236.8955,237.5107,236.8955,237.4424,500.0
2017-12-22 13:00:00,242.7,242.7,242.53,242.53,500.0,237.0029,237.0029,236.8369,236.8369,500.0
2017-12-22 13:30:00,242.61,243.89,242.53,243.89,1000.0,236.9151,238.165,236.8369,238.165,1000.0
2017-12-22 14:00:00,243.89,243.89,243.89,243.89,0.0,238.165,238.165,238.165,238.165,0.0
2017-12-22 14:30:00,243.53,243.53,243.03,243.14,600.0,237.8135,237.8135,237.3252,237.4326,600.0
2017-12-22 15:00:00,243.28,243.62,243.27,243.41,800.0,237.5693,237.9013,237.5596,237.6963,800.0
2017-12-22 15:30:00,243.41,243.5,242.35,242.73,5925.0,237.6963,237.7842,236.6612,237.0322,5925.0
2017-12-26 09:30:00,241.88,242.85,239.87,242.85,2078.0,236.2022,237.1494,234.2394,237.1494,2078.0
2017-12-26 10:00:00,242.85,243.0,242.84,243.0,617.0,237.1494,237.2959,237.1397,237.2959,617.0
2017-12-26 10:30:00,242.97,242.98,242.97,242.97,117.0,237.2666,237.2764,237.2666,237.2666,117.0
2017-12-26 11:00:00,243.06,243.92,243.0,243.91,700.0,237.3545,238.1943,237.2959,238.1845,700.0
2017-12-26 11:30:00,243.0,243.85,243.0,243.85,300.0,237.2959,238.1259,237.2959,238.1259,300.0
2017-12-26 12:00:00,243.8,243.84,243.12,243.21,1205.0,238.0771,238.1162,237.4131,237.501,1205.0
2017-12-26 12:30:00,243.76,243.92,243.51,243.55,700.0,238.0381,238.1943,237.7939,237.833,700.0
2017-12-26 13:00:00,243.65,243.65,243.64,243.65,110.0,237.9306,237.9306,237.9209,237.9306,110.0
2017-12-26 13:30:00,244.17,244.34,243.17,243.17,1898.0,238.4384,238.6044,237.4619,237.4619,1898.0
2017-12-26 14:00:00,243.7,243.7,243.26,243.26,500.0,237.9795,237.9795,237.5498,237.5498,500.0
2017-12-26 14:30:00,243.51,243.56,241.99,242.64,1800.0,237.7939,237.8428,236.3096,236.9444,1800.0
2017-12-26 15:00:00,242.74,242.74,242.22,242.43,996.0,237.042,237.042,236.5342,236.7393,996.0
2017-12-26 15:30:00,242.4,242.4,241.67,241.87,6345.0,236.71,236.71,235.9971,236.1924,6345.0
2017-12-27 09:30:00,241.6,243.18,241.41,241.41,622.0,235.9288,237.4717,235.7432,235.7432,622.0
2017-12-27 10:00:00,241.32,241.32,241.32,241.32,100.0,235.6553,235.6553,235.6553,235.6553,100.0
2017-12-27 10:30:00,242.11,243.2,242.04,243.2,1476.0,236.4268,237.4912,236.3584,237.4912,1476.0
2017-12-27 11:00:00,243.2,243.2,241.87,242.2,1871.0,237.4912,237.4912,236.1924,236.5147,1871.0
2017-12-27 11:30:00,242.4,243.28,242.4,243.28,2203.0,236.71,237.5693,236.71,237.5693,2203.0
2017-12-27 12:00:00,243.61,244.02,242.64,243.2,2532.0,237.8916,238.292,236.9444,237.4912,2532.0
2017-12-27 12:30:00,242.98,243.35,242.63,243.35,1000.0,237.2764,237.6377,236.9346,237.6377,1000.0
2017-12-27 13:00:00,244.0,244.0,243.02,243.1,2808.0,238.2724,238.2724,237.3154,237.3936,2808.0
2017-12-27 13:30:00,243.27,243.36,243.01,243.36,1010.0,237.5596,237.6474,237.3057,237.6474,1010.0
2017-12-27 14:00:00,243.43,243.68,243.24,243.39,1342.0,237.7158,237.9599,237.5303,237.6767,1342.0
2017-12-27 14:30:00,243.4,243.4,242.66,243.3,1100.0,237.6865,237.6865,236.9639,237.5889,1100.0
2017-12-27 15:00:00,243.27,243.3,242.94,243.27,600.0,237.5596,237.5889,237.2373,237.5596,600.0
2017-12-27 15:30:00,243.28,243.28,241.98,242.11,3441.0,237.5693,237.5693,236.2998,236.4268,3441.0
2017-12-28 09:30:00,242.45,243.32,242.45,243.32,538.0,236.7588,237.6084,236.7588,237.6084,538.0
2017-12-28 10:00:00,242.49,242.93,242.48,242.71,500.0,236.7979,237.2275,236.7881,237.0127,500.0
2017-12-28 10:30:00,243.2,243.2,242.75,242.75,200.0,237.4912,237.4912,237.0518,237.0518,200.0
2017-12-28 11:00:00,242.85,243.0,242.38,242.45,3700.0,237.1494,237.2959,236.6905,236.7588,3700.0
2017-12-28 11:30:00,242.84,243.12,242.02,242.02,1920.0,237.1397,237.4131,236.3389,236.3389,1920.0
2017-12-28 12:00:00,242.04,242.8,242.04,242.11,300.0,236.3584,237.1006,236.3584,236.4268,300.0
2017-12-28 12:30:00,242.06,242.65,240.33,242.19,4400.0,236.378,236.9541,234.6886,236.5049,4400.0
2017-12-28 13:00:00,241.67,241.67,240.88,241.63,1120.0,235.9971,235.9971,235.2257,235.9581,1120.0
2017-12-28 13:30:00,241.72,241.72,241.63,241.63,200.0,236.0459,236.0459,235.9581,235.9581,200.0
2017-12-28 14:00:00,241.71,242.47,241.71,242.24,1821.0,236.0362,236.7783,236.0362,236.5537,1821.0
2017-12-28 14:30:00,242.06,243.39,241.72,243.19,1775.0,236.378,237.6767,236.0459,237.4814,1775.0
2017-12-28 15:00:00,242.3,243.3,242.06,242.27,3849.0,236.6123,237.5889,236.378,236.583,3849.0
2017-12-28 15:30:00,242.74,242.74,242.21,242.5,2146.0,237.042,237.042,236.5244,236.8076,2146.0
2017-12-29 09:30:00,242.9,244.52,242.4,244.31,2698.0,237.1982,238.7802,236.71,238.5751,2698.0
2017-12-29 10:00:00,244.7,244.7,243.52,243.52,1155.0,238.956,238.956,237.8037,237.8037,1155.0
2017-12-29 10:30:00,243.7,244.24,243.55,244.1,4320.0,237.9795,238.5068,237.833,238.3701,4320.0
2017-12-29 11:00:00,244.85,244.85,243.85,243.85,500.0,239.1025,239.1025,238.1259,238.1259,500.0
2017-12-29 11:30:00,243.32,244.58,243.32,244.5,3867.0,237.6084,238.8388,237.6084,238.7607,3867.0
2017-12-29 12:00:00,244.27,245.14,244.27,244.61,1900.0,238.5361,239.3857,238.5361,238.8681,1900.0
2017-12-29 12:30:00,244.29,244.3,243.59,244.3,3000.0,238.5556,238.5654,237.8721,238.5654,3000.0
2017-12-29 13:00:00,244.22,245.2,244.22,245.2,1300.0,238.4873,239.4443,238.4873,239.4443,1300.0
2017-12-29 13:30:00,243.35,243.35,243.35,243.35,100.0,237.6377,237.6377,237.6377,237.6377,100.0
2017-12-29 14:00:00,243.62,244.2,243.52,243.92,800.0,237.9013,238.4677,237.8037,238.1943,800.0
2017-12-29 14:30:00,243.95,244.15,243.2,243.44,2100.0,238.2236,238.4189,237.4912,237.7256,2100.0
2017-12-29 15:00:00,243.16,244.6,243.16,244.5,4600.0,237.4521,238.8583,237.4521,238.7607,4600.0
2017-12-29 15:30:00,244.61,245.32,242.9,243.17,11302.0,238.8681,239.5614,237.1982,237.4619,11302.0
2018-01-02 09:30:00,244.29,245.61,244.29,245.53,4160.0,238.5556,239.8446,238.5556,239.7665,4160.0
2018-01-02 10:00:00,246.49,246.71,244.67,245.57,9131.0,240.704,240.9188,238.9267,239.8056,9131.0
2018-01-02 10:30:00,245.85,246.16,243.68,244.75,5601.0,240.079,240.3817,237.9599,239.0048,5601.0
2018-01-02 11:00:00,245.37,247.07,245.13,245.6,3133.0,239.6103,241.2704,239.3759,239.8349,3133.0
2018-01-02 11:30:00,246.05,246.05,245.29,245.5,1515.0,240.2743,240.2743,239.5321,239.7372,1515.0
2018-01-02 12:00:00,244.81,245.74,244.8,245.74,300.0,239.0634,239.9716,239.0536,239.9716,300.0
2018-01-02 12:30:00,244.81,245.45,244.16,245.24,3432.0,239.0634,239.6884,238.4287,239.4833,3432.0
2018-01-02 13:00:00,245.31,246.62,245.31,245.91,4010.0,239.5517,240.8309,239.5517,240.1376,4010.0
2018-01-02 13:30:00,246.28,247.25,246.1,246.95,3741.0,240.4989,241.4461,240.3231,241.1532,3741.0
2018-01-02 14:00:00,247.22,247.22,246.54,246.75,2111.0,241.4168,241.4168,240.7528,240.9579,2111.0
2018-01-02 14:30:00,246.54,246.75,245.9,246.31,3385.0,240.7528,240.9579,240.1278,240.5282,3385.0
2018-01-02 15:00:00,246.63,247.28,245.91,246.75,3616.0,240.8407,241.4754,240.1376,240.9579,3616.0
2018-01-02 15:30:00,246.78,247.95,246.43,247.48,11354.0,240.9872,242.1297,240.6454,241.6707,11354.0
2018-01-03 09:30:00,248.22,249.93,246.2,246.2,4099.0,242.3934,244.0632,240.4208,240.4208,4099.0
2018-01-03 10:00:00,247.02,247.58,245.76,245.76,2115.0,241.2215,241.7684,239.9911,239.9911,2115.0
2018-01-03 10:30:00,246.12,247.69,246.12,247.0,1703.0,240.3427,241.8758,240.3427,241.202,1703.0
2018-01-03 11:00:00,247.29,247.47,246.87,247.35,700.0,241.4852,241.661,241.0751,241.5438,700.0
2018-01-03 11:30:00,246.7,247.31,246.34,247.31,1303.0,240.909,241.5047,240.5575,241.5047,1303.0
2018-01-03 12:00:00,246.46,247.17,246.43,247.17,3250.0,240.6747,241.368,240.6454,241.368,3250.0
2018-01-03 12:30:00,247.17,248.61,247.17,248.36,1812.0,241.368,242.7742,241.368,242.5301,1812.0
2018-01-03 13:00:00,247.91,248.11,247.67,247.96,1000.0,242.0906,242.286,241.8563,242.1395,1000.0
2018-01-03 13:30:00,249.0,249.0,248.99,249.0,100.0,243.1551,243.1551,243.1453,243.1551,100.0
2018-01-03 14:00:00,249.01,249.72,248.61,249.72,820.0,243.1648,243.8582,242.7742,243.8582,820.0
2018-01-03 14:30:00,249.17,249.68,248.83,248.93,3622.0,243.3211,243.8191,242.989,243.0867,3622.0
2018-01-03 15:00:00,249.0,249.07,248.46,248.46,3799.0,243.1551,243.2234,242.6277,242.6277,3799.0
2018-01-03 15:30:00,247.66,248.46,247.01,248.08,12974.0,241.8465,242.6277,241.2118,242.2567,12974.0
2018-01-04 09:30:00,248.92,249.93,248.92,249.75,1575.0,243.0769,244.0632,243.0769,243.8875,1575.0
2018-01-04 10:00:00,249.91,250.7,249.42,250.09,1658.0,244.0437,244.8152,243.5652,244.2195,1658.0
2018-01-04 10:30:00,250.26,252.06,250.25,251.38,5633.0,244.3855,246.1432,244.3757,245.4792,5633.0
2018-01-04 11:00:00,250.83,252.38,250.77,251.25,2043.0,244.9421,246.4557,244.8835,245.3522,2043.0
2018-01-04 11:30:00,250.75,251.88,250.6,251.64,1700.0,244.864,245.9675,244.7175,245.7331,1700.0
2018-01-04 12:00:00,251.72,252.0,251.62,251.99,1000.0,245.8112,246.0846,245.7136,246.0749,1000.0
2018-01-04 12:30:00,252.11,252.15,251.63,252.15,1450.0,246.1921,246.2311,245.7233,246.2311,1450.0
2018-01-04 13:00:00,251.94,252.98,251.94,252.6,4284.0,246.026,247.0416,246.026,246.6706,4284.0
2018-01-04 13:30:00,252.53,252.84,252.52,252.74,600.0,246.6022,246.9049,246.5924,246.8073,600.0
2018-01-04 14:00:00,252.58,253.76,252.58,253.65,3411.0,246.651,247.8033,246.651,247.6959,3411.0
2018-01-04 14:30:00,253.88,253.88,252.74,252.74,6875.0,247.9205,247.9205,246.8073,246.8073,6875.0
2018-01-04 15:00:00,252.62,253.18,252.32,253.18,6074.0,246.6901,247.2369,246.3971,247.2369,6074.0
2018-01-04 15:30:00,253.11,254.09,252.59,253.09,11637.0,247.1686,248.1256,246.6608,247.1491,11637.0
2018-01-05 09:30:00,254.01,256.03,253.28,254.09,1982.0,248.0475,250.02,247.3346,248.1256,1982.0
2018-01-05 10:00:00,253.62,253.62,251.82,252.81,1874.0,247.6666,247.6666,245.9089,246.8756,1874.0
2018-01-05 10:30:00,253.39,253.39,252.37,252.37,200.0,247.442,247.442,246.446,246.446,200.0
2018-01-05 11:00:00,253.7,253.77,252.95,253.1,2392.0,247.7447,247.8131,247.0123,247.1588,2392.0
2018-01-05 11:30:00,253.06,253.26,252.6,253.26,4707.0,247.1198,247.3151,246.6706,247.3151,4707.0
2018-01-05 12:00:00,254.03,255.0,253.49,254.92,2300.0,248.067,249.0142,247.5397,248.9361,2300.0
2018-01-05 12:30:00,254.32,254.73,254.09,254.17,1736.0,248.3502,248.7506,248.1256,248.2037,1736.0
2018-01-05 13:00:00,254.43,254.43,254.42,254.43,300.0,248.4576,248.4576,248.4478,248.4576,300.0
2018-01-05 13:30:00,254.17,254.7,253.87,254.34,3207.0,248.2037,248.7213,247.9107,248.3697,3207.0
2018-01-05 14:00:00,254.22,255.01,254.22,255.01,1500.0,248.2525,249.024,248.2525,249.024,1500.0
2018-01-05 14:30:00,255.44,255.97,255.0,255.0,802.0,249.4439,249.9614,249.0142,249.0142,802.0
2018-01-05 15:00:00,255.63,256.1,254.77,255.57,5013.0,249.6294,250.0884,248.7896,249.5708,5013.0
2018-01-05 15:30:00,255.59,256.57,255.2,255.78,13567.0,249.5904,250.5474,249.2095,249.7759,13567.0
2018-01-08 09:30:00,254.93,255.36,252.66,252.66,1715.0,248.9459,249.3658,246.7291,246.7291,1715.0
2018-01-08 10:00:00,252.6,253.73,252.6,253.34,847.0,246.6706,247.774,246.6706,247.3932,847.0
2018-01-08 10:30:00,253.84,254.17,253.72,253.93,600.0,247.8814,248.2037,247.7643,247.9693,600.0
2018-01-08 11:00:00,254.3,254.7,253.89,254.7,1231.0,248.3306,248.7213,247.9303,248.7213,1231.0
2018-01-08 11:30:00,254.23,256.41,254.23,256.0,5059.0,248.2623,250.3911,248.2623,249.9907,5059.0
2018-01-08 12:00:00,256.1,256.79,255.94,256.49,3220.0,250.0884,250.7622,249.9322,250.4692,3220.0
2018-01-08 12:30:00,256.09,256.24,255.81,256.24,1310.0,250.0786,250.2251,249.8052,250.2251,1310.0
2018-01-08 13:00:00,255.94,257.44,255.94,256.14,3500.0,249.9322,251.3969,249.9322,250.1275,3500.0
2018-01-08 13:30:00,256.52,257.78,256.36,256.77,13071.0,250.4985,251.729,250.3423,250.7427,13071.0
2018-01-08 14:00:00,256.93,257.68,256.26,256.31,11799.0,250.8989,251.6313,250.2446,250.2935,11799.0
2018-01-08 14:30:00,256.3,257.78,256.22,257.0,4845.0,250.2837,251.729,250.2056,250.9673,4845.0
2018-01-08 15:00:00,257.06,257.54,256.19,257.0,6206.0,251.0259,251.4946,250.1763,250.9673,6206.0
2018-01-08 15:30:00,256.78,257.78,256.42,256.61,19256.0,250.7524,251.729,250.4009,250.5864,19256.0
2018-01-09 09:30:00,256.64,256.64,256.64,256.64,467.0,250.6157,250.6157,250.6157,250.6157,467.0
2018-01-09 10:00:00,256.19,257.34,256.19,257.12,2861.0,250.1763,251.2993,250.1763,251.0845,2861.0
2018-01-09 10:30:00,256.92,258.22,256.92,257.83,1000.0,250.8891,252.1586,250.8891,251.7778,1000.0
2018-01-09 11:00:00,257.54,258.9,257.39,258.64,4716.0,251.4946,252.8227,251.3481,252.5688,4716.0
2018-01-09 11:30:00,258.81,260.6,258.48,259.33,4901.0,252.7348,254.4828,252.4125,253.2426,4901.0
2018-01-09 12:00:00,259.22,260.53,259.22,259.64,10443.0,253.1352,254.4144,253.1352,253.5453,10443.0
2018-01-09 12:30:00,259.64,259.75,258.72,258.72,4300.0,253.5453,253.6527,252.6469,252.6469,4300.0
2018-01-09 13:00:00,259.0,259.12,258.41,258.98,4391.0,252.9203,253.0375,252.3442,252.9008,4391.0
2018-01-09 13:30:00,258.8,258.95,258.35,258.75,4140.0,252.725,252.8715,252.2856,252.6762,4140.0
2018-01-09 14:00:00,258.9,259.61,258.81,259.28,4431.0,252.8227,253.516,252.7348,253.1937,4431.0
2018-01-09 14:30:00,259.12,259.57,259.01,259.43,4548.0,253.0375,253.4769,252.9301,253.3402,4548.0
2018-01-09 15:00:00,259.19,260.72,259.19,260.2,6004.0,253.1059,254.5999,253.1059,254.0922,6004.0
2018-01-09 15:30:00,260.45,261.91,260.05,260.42,17868.0,254.3363,255.762,253.9457,254.307,17868.0
2018-01-10 09:30:00,258.68,258.68,254.2,258.42,1013.0,252.6078,252.6078,248.233,252.3539,1013.0
2018-01-10 10:00:00,258.4,258.95,256.22,258.1,2528.0,252.3344,252.8715,250.2056,252.0414,2528.0
2018-01-10 10:30:00,259.0,259.0,256.78,257.66,1922.0,252.9203,252.9203,250.7524,251.6118,1922.0
2018-01-10 11:00:00,257.94,259.93,257.89,259.59,1900.0,251.8852,253.8285,251.8364,253.4965,1900.0
2018-01-10 11:30:00,259.84,260.23,259.39,260.23,1305.0,253.7406,254.1214,253.3012,254.1214,1305.0
2018-01-10 12:00:00,259.88,260.23,258.54,258.68,1920.0,253.7797,254.1214,252.4711,252.6078,1920.0
2018-01-10 12:30:00,258.65,259.6,258.55,259.59,3117.0,252.5785,253.5062,252.4809,253.4965,3117.0
2018-01-10 13:00:00,259.47,259.47,258.84,258.84,700.0,253.3793,253.3793,252.7641,252.7641,700.0
2018-01-10 13:30:00,258.94,260.47,258.94,260.07,2400.0,252.8617,254.3558,252.8617,253.9652,2400.0
2018-01-10 14:00:00,259.49,259.95,259.49,259.94,200.0,253.3988,253.848,253.3988,253.8383,200.0
2018-01-10 14:30:00,260.07,260.29,257.68,260.08,2700.0,253.9652,254.18,251.6313,253.975,2700.0
2018-01-10 15:00:00,258.88,260.14,257.7,259.95,5577.0,252.8031,254.0336,251.6508,253.848,5577.0
2018-01-10 15:30:00,259.59,259.76,258.57,259.12,6273.0,253.4965,253.6625,252.5004,253.0375,6273.0
2018-01-11 09:30:00,260.62,261.06,260.62,261.06,901.0,254.5023,254.932,254.5023,254.932,901.0
2018-01-11 10:00:00,260.89,261.77,260.89,261.15,1574.0,254.766,255.6253,254.766,255.0199,1574.0
2018-01-11 10:30:00,262.06,262.9,261.54,262.9,3162.0,255.9085,256.7288,255.4007,256.7288,3162.0
2018-01-11 11:00:00,262.9,264.32,262.65,263.65,3745.0,256.7288,258.1154,256.4846,257.4612,3745.0
2018-01-11 11:30:00,263.14,263.25,262.59,263.25,800.0,256.9631,257.0706,256.4261,257.0706,800.0
2018-01-11 12:00:00,262.46,263.07,262.46,262.6,400.0,256.2991,256.8948,256.2991,256.4358,400.0
2018-01-11 12:30:00,263.18,264.26,263.18,264.26,1821.0,257.0022,258.0569,257.0022,258.0569,1821.0
2018-01-11 13:00:00,264.73,264.73,263.94,263.94,1200.0,258.5158,258.5158,257.7444,257.7444,1200.0
2018-01-11 13:30:00,263.76,264.1,263.27,263.27,800.0,257.5686,257.9006,257.0901,257.0901,800.0
2018-01-11 14:00:00,263.06,263.95,263.06,263.94,2385.0,256.885,257.7541,256.885,257.7444,2385.0
2018-01-11 14:30:00,263.93,264.45,262.78,264.45,3200.0,257.7346,258.2424,256.6116,258.2424,3200.0
2018-01-11 15:00:00,264.35,264.63,263.81,263.81,4232.0,258.1447,258.4182,257.6174,257.6174,4232.0
2018-01-11 15:30:00,263.7,264.48,263.06,263.91,6923.0,257.51,258.2717,256.885,257.7151,6923.0
2018-01-12 09:30:00,264.75,266.32,264.19,264.19,624.0,258.5353,260.0685,257.9885,257.9885,624.0
2018-01-12 10:00:00,264.62,264.62,259.31,259.31,6883.0,258.4084,258.4084,253.223,253.223,6883.0
2018-01-12 10:30:00,260.76,262.21,260.62,262.0,1400.0,254.639,256.055,254.5023,255.8499,1400.0
2018-01-12 11:00:00,261.67,263.69,261.67,262.04,5100.0,255.5276,257.5002,255.5276,255.889,5100.0
2018-01-12 11:30:00,263.22,264.19,262.83,263.98,1300.0,257.0413,257.9885,256.6604,257.7834,1300.0
2018-01-12 12:00:00,263.96,263.96,262.04,262.04,400.0,257.7639,257.7639,255.889,255.889,400.0
2018-01-12 12:30:00,262.13,263.38,262.13,263.38,200.0,255.9768,257.1975,255.9768,257.1975,200.0
2018-01-12 13:00:00,263.29,263.29,261.69,261.69,400.0,257.1096,257.1096,255.5472,255.5472,400.0
2018-01-12 13:30:00,262.49,262.73,262.48,262.62,1006.0,256.3284,256.5628,256.3186,256.4553,1006.0
2018-01-12 14:00:00,262.92,263.19,261.97,262.16,3500.0,256.7483,257.012,255.8206,256.0061,3500.0
2018-01-12 14:30:00,261.97,261.97,260.86,261.66,600.0,255.8206,255.8206,254.7367,255.5179,600.0
2018-01-12 15:00:00,261.76,262.31,261.11,261.31,3964.0,255.6155,256.1526,254.9808,255.1761,3964.0
2018-01-12 15:30:00,261.01,262.75,260.34,262.4,23177.0,254.8831,256.5823,254.2289,256.2405,23177.0
2018-01-16 09:30:00,263.97,265.15,260.79,265.0,2290.0,257.7737,258.926,254.6683,258.7795,2290.0
2018-01-16 10:00:00,264.97,264.97,262.16,263.66,4500.0,258.7502,258.7502,256.0061,257.4709,4500.0
2018-01-16 10:30:00,263.08,263.16,260.82,261.2,6191.0,256.9045,256.9827,254.6976,255.0687,6191.0
2018-01-16 11:00:00,260.99,262.99,260.99,262.23,3639.0,254.8636,256.8167,254.8636,256.0745,3639.0
2018-01-16 11:30:00,261.72,261.9,260.83,260.83,2163.0,255.5765,255.7522,254.7074,254.7074,2163.0
2018-01-16 12:00:00,261.36,262.0,260.83,262.0,3700.0,255.2249,255.8499,254.7074,255.8499,3700.0
2018-01-16 12:30:00,261.88,263.5,261.88,263.09,5700.0,255.7327,257.3147,255.7327,256.9143,5700.0
2018-01-16 13:00:00,262.77,263.0,262.77,262.98,1900.0,256.6018,256.8264,256.6018,256.8069,1900.0
2018-01-16 13:30:00,262.59,263.49,262.59,263.32,1595.0,256.4261,257.3049,256.4261,257.1389,1595.0
2018-01-16 14:00:00,263.33,263.51,263.06,263.14,1300.0,257.1487,257.3245,256.885,256.9631,1300.0
2018-01-16 14:30:00,262.95,262.95,260.91,261.48,11110.0,256.7776,256.7776,254.7855,255.3421,11110.0
2018-01-16 15:00:00,261.71,262.31,261.5,262.09,8313.0,255.5667,256.1526,255.3616,255.9378,8313.0
2018-01-16 15:30:00,262.75,262.9,261.41,261.42,11426.0,256.5823,256.7288,255.2738,255.2835,11426.0
2018-01-17 09:30:00,262.95,262.99,261.3,261.73,1170.0,256.7776,256.8167,255.1663,255.5862,1170.0
2018-01-17 10:00:00,261.68,262.41,260.53,260.53,2550.0,255.5374,256.2503,254.4144,254.4144,2550.0
2018-01-17 10:30:00,260.71,262.29,260.71,261.96,1000.0,254.5902,256.1331,254.5902,255.8108,1000.0
2018-01-17 11:00:00,262.15,263.0,261.76,262.0,1871.0,255.9964,256.8264,255.6155,255.8499,1871.0
2018-01-17 11:30:00,262.01,263.0,261.22,262.08,3338.0,255.8597,256.8264,255.0882,255.928,3338.0
2018-01-17 12:00:00,261.42,262.11,261.22,261.86,1800.0,255.2835,255.9573,255.0882,255.7132,1800.0
2018-01-17 12:30:00,261.83,262.55,261.83,262.52,809.0,255.6839,256.387,255.6839,256.3577,809.0
2018-01-17 13:00:00,262.32,262.48,261.99,262.48,800.0,256.1624,256.3186,255.8401,256.3186,800.0
2018-01-17 13:30:00,262.48,262.48,261.87,262.17,800.0,256.3186,256.3186,255.723,256.0159,800.0
2018-01-17 14:00:00,261.88,262.91,261.88,262.64,3732.0,255.7327,256.7385,255.7327,256.4749,3732.0
2018-01-17 14:30:00,262.62,262.97,261.87,261.95,3134.0,256.4553,256.7971,255.723,255.8011,3134.0
2018-01-17 15:00:00,262.37,263.02,262.0,263.0,12320.0,256.2112,256.846,255.8499,256.8264,12320.0
2018-01-17 15:30:00,263.06,264.48,262.95,264.06,10576.0,256.885,258.2717,256.7776,257.8615,10576.0
2018-01-18 09:30:00,263.61,263.61,263.61,263.61,194.0,257.4221,257.4221,257.4221,257.4221,194.0
2018-01-18 10:00:00,262.18,263.58,262.16,262.51,1861.0,256.0257,257.3928,256.0061,256.3479,1861.0
2018-01-18 10:30:00,262.5,262.5,261.82,262.02,3300.0,256.3382,256.3382,255.6741,255.8694,3300.0
2018-01-18 11:00:00,262.34,262.34,261.87,261.87,940.0,256.1819,256.1819,255.723,255.723,940.0
2018-01-18 11:30:00,261.5,261.88,261.5,261.88,1300.0,255.3616,255.7327,255.3616,255.7327,1300.0
2018-01-18 12:00:00,262.0,262.38,262.0,262.38,1400.0,255.8499,256.221,255.8499,256.221,1400.0
2018-01-18 12:30:00,262.75,263.3,262.75,263.3,300.0,256.5823,257.1194,256.5823,257.1194,300.0
2018-01-18 13:00:00,262.23,262.23,262.23,262.23,100.0,256.0745,256.0745,256.0745,256.0745,100.0
2018-01-18 13:30:00,262.84,263.5,262.05,263.4,9211.0,256.6702,257.3147,255.8987,257.217,9211.0
2018-01-18 14:00:00,263.04,264.34,263.04,264.34,600.0,256.8655,258.135,256.8655,258.135,600.0
2018-01-18 14:30:00,264.25,264.54,262.99,262.99,3000.0,258.0471,258.3303,256.8167,256.8167,3000.0
2018-01-18 15:00:00,263.88,264.39,263.65,264.39,2200.0,257.6858,258.1838,257.4612,258.1838,2200.0
2018-01-18 15:30:00,263.95,264.07,262.85,263.19,5508.0,257.7541,257.8713,256.6799,257.012,5508.0
2018-01-19 09:30:00,262.95,263.27,262.6,263.25,3594.0,256.7776,257.0901,256.4358,257.0706,3594.0
2018-01-19 10:00:00,264.08,265.41,263.73,265.41,800.0,257.8811,259.1799,257.5393,259.1799,800.0
2018-01-19 10:30:00,265.25,265.62,265.25,265.62,200.0,259.0236,259.3849,259.0236,259.3849,200.0
2018-01-19 11:00:00,265.28,265.91,265.05,265.91,1400.0,259.0529,259.6681,258.8283,259.6681,1400.0
2018-01-19 11:30:00,265.64,266.88,265.64,266.88,6697.0,259.4045,260.6153,259.4045,260.6153,6697.0
2018-01-19 12:00:00,266.47,266.47,266.46,266.47,800.0,260.215,260.215,260.2052,260.215,800.0
2018-01-19 12:30:00,266.46,266.58,266.06,266.18,1338.0,260.2052,260.3224,259.8146,259.9318,1338.0
2018-01-19 13:00:00,266.22,266.36,265.92,266.23,3501.0,259.9708,260.1076,259.6779,259.9806,3501.0
2018-01-19 13:30:00,266.33,266.61,266.33,266.61,200.0,260.0783,260.3517,260.0783,260.3517,200.0
2018-01-19 14:00:00,266.6,267.79,266.42,267.79,2245.0,260.3419,261.504,260.1661,261.504,2245.0
2018-01-19 14:30:00,268.12,268.53,266.87,266.87,3203.0,261.8262,262.2266,260.6056,260.6056,3203.0
2018-01-19 15:00:00,266.48,267.01,266.42,267.0,4525.0,260.2247,260.7423,260.1661,260.7325,4525.0
2018-01-19 15:30:00,267.32,267.32,266.12,266.52,7961.0,261.045,261.045,259.8732,260.2638,7961.0
2018-01-22 09:30:00,266.36,266.64,266.35,266.35,705.0,260.1076,260.381,260.0978,260.0978,705.0
2018-01-22 10:00:00,265.89,265.89,265.89,265.89,100.0,259.6486,259.6486,259.6486,259.6486,100.0
2018-01-22 10:30:00,266.36,266.78,266.3,266.3,300.0,260.1076,260.5177,260.049,260.049,300.0
2018-01-22 11:00:00,266.43,266.43,266.43,266.43,100.0,260.1759,260.1759,260.1759,260.1759,100.0
2018-01-22 11:30:00,266.14,266.74,265.89,266.29,9296.0,259.8927,260.4786,259.6486,260.0392,9296.0
2018-01-22 12:00:00,266.18,267.47,266.18,267.47,11141.0,259.9318,261.1915,259.9318,261.1915,11141.0
2018-01-22 12:30:00,267.96,268.21,267.3,267.7,7861.0,261.67,261.9141,261.0255,261.4161,7861.0
2018-01-22 13:00:00,267.84,268.22,267.65,268.22,542.0,261.5528,261.9239,261.3673,261.9239,542.0
2018-01-22 13:30:00,268.38,268.39,268.33,268.33,340.0,262.0801,262.0899,262.0313,262.0313,340.0
2018-01-22 14:00:00,267.92,268.33,267.92,268.33,600.0,261.6309,262.0313,261.6309,262.0313,600.0
2018-01-22 14:30:00,268.31,268.34,267.85,267.85,500.0,262.0118,262.0411,261.5626,261.5626,500.0
2018-01-22 15:00:00,268.01,268.25,267.36,267.36,1090.0,261.7188,261.9532,261.0841,261.0841,1090.0
2018-01-22 15:30:00,267.31,267.47,265.85,267.47,6972.0,261.0353,261.1915,259.6095,261.1915,6972.0
2018-01-23 09:30:00,267.23,267.36,264.81,266.5,4055.0,260.9571,261.0841,258.5939,260.2443,4055.0
2018-01-23 10:00:00,266.66,267.18,266.21,266.44,946.0,260.4005,260.9083,259.9611,260.1857,946.0
2018-01-23 10:30:00,267.0,267.46,267.0,267.42,2878.0,260.7325,261.1817,260.7325,261.1427,2878.0
2018-01-23 11:00:00,267.37,268.06,267.31,268.06,1988.0,261.0938,261.7677,261.0353,261.7677,1988.0
2018-01-23 11:30:00,268.92,269.25,268.14,269.25,3283.0,262.6075,262.9297,261.8458,262.9297,3283.0
2018-01-23 12:00:00,269.4,269.4,267.68,267.72,13029.0,263.0762,263.0762,261.3966,261.4356,13029.0
2018-01-23 12:30:00,267.71,268.22,266.58,266.82,10636.0,261.4259,261.9239,260.3224,260.5568,10636.0
2018-01-23 13:00:00,266.38,267.51,266.38,267.45,9166.0,260.1271,261.2306,260.1271,261.172,9166.0
2018-01-23 13:30:00,267.86,268.59,267.73,268.44,6100.0,261.5723,262.2852,261.4454,262.1387,6100.0
2018-01-23 14:00:00,268.41,269.9,268.4,269.5,6193.0,262.1094,263.5645,262.0997,263.1738,6193.0
2018-01-23 14:30:00,269.21,269.51,268.67,269.34,2666.0,262.8907,263.1836,262.3633,263.0176,2666.0
2018-01-23 15:00:00,268.94,269.36,268.94,269.16,2115.0,262.627,263.0371,262.627,262.8418,2115.0
2018-01-23 15:30:00,268.79,268.79,267.58,268.01,3881.0,262.4805,262.4805,261.2989,261.7188,3881.0
2018-01-24 09:30:00,269.23,269.23,269.23,269.23,446.0,262.9102,262.9102,262.9102,262.9102,446.0
2018-01-24 10:00:00,269.79,271.9,268.77,270.2,2850.0,263.457,265.5175,262.461,263.8574,2850.0
2018-01-24 10:30:00,270.46,270.46,269.58,269.58,700.0,264.1113,264.1113,263.252,263.252,700.0
2018-01-24 11:00:00,269.38,269.38,268.07,268.75,900.0,263.0567,263.0567,261.7774,262.4415,900.0
2018-01-24 11:30:00,268.21,268.21,265.34,266.34,1200.0,261.9141,261.9141,259.1115,260.088,1200.0
2018-01-24 12:00:00,266.71,269.13,266.71,268.28,6082.0,260.4493,262.8125,260.4493,261.9825,6082.0
2018-01-24 12:30:00,268.16,269.02,266.61,267.66,12803.0,261.8653,262.7051,260.3517,261.377,12803.0
2018-01-24 13:00:00,267.67,268.26,267.15,267.69,6697.0,261.3868,261.963,260.879,261.4063,6697.0
2018-01-24 13:30:00,267.56,269.79,266.0,269.3,16173.0,261.2794,263.457,259.756,262.9785,16173.0
2018-01-24 14:00:00,270.11,270.21,269.26,269.26,1790.0,263.7695,263.8672,262.9395,262.9395,1790.0
2018-01-24 14:30:00,268.88,269.65,268.23,268.23,400.0,262.5684,263.3203,261.9337,261.9337,400.0
2018-01-24 15:00:00,268.15,269.01,268.04,268.46,6121.0,261.8555,262.6954,261.7481,262.1583,6121.0
2018-01-24 15:30:00,267.63,268.88,267.63,267.99,7088.0,261.3477,262.5684,261.3477,261.6993,7088.0
2018-01-25 09:30:00,268.04,268.04,268.04,268.04,414.0,261.7481,261.7481,261.7481,261.7481,414.0
2018-01-25 10:00:00,267.26,267.26,266.76,267.16,1401.0,260.9864,260.9864,260.4982,260.8888,1401.0
2018-01-25 10:30:00,267.23,267.34,267.2,267.2,500.0,260.9571,261.0646,260.9278,260.9278,500.0
2018-01-25 11:00:00,267.15,267.66,266.73,267.0,3670.0,260.879,261.377,260.4689,260.7325,3670.0
2018-01-25 11:30:00,266.47,267.5,266.47,267.5,1796.0,260.215,261.2208,260.215,261.2208,1796.0
2018-01-25 12:00:00,268.2,268.2,267.35,267.35,2502.0,261.9044,261.9044,261.0743,261.0743,2502.0
2018-01-25 12:30:00,267.53,267.87,266.46,267.12,3420.0,261.2501,261.5821,260.2052,260.8497,3420.0
2018-01-25 13:00:00,267.3,268.86,267.3,268.0,300.0,261.0255,262.5489,261.0255,261.7091,300.0
2018-01-25 13:30:00,267.31,267.9,267.31,267.64,510.0,261.0353,261.6114,261.0353,261.3575,510.0
2018-01-25 14:00:00,267.64,268.47,267.62,268.21,10140.0,261.3575,262.168,261.338,261.9141,10140.0
2018-01-25 14:30:00,268.25,268.28,266.43,266.78,25661.0,261.9532,261.9825,260.1759,260.5177,25661.0
2018-01-25 15:00:00,266.53,268.01,266.16,267.17,25944.0,260.2736,261.7188,259.9123,260.8985,25944.0
2018-01-25 15:30:00,267.13,269.11,265.72,268.7,17291.0,260.8595,262.793,259.4826,262.3926,17291.0
2018-01-26 09:30:00,268.63,268.63,267.84,267.84,719.0,262.3243,262.3243,261.5528,261.5528,719.0
2018-01-26 10:00:00,268.0,269.3,268.0,269.08,1805.0,261.7091,262.9785,261.7091,262.7637,1805.0
2018-01-26 10:30:00,269.08,270.1,268.84,268.99,1690.0,262.7637,263.7598,262.5293,262.6758,1690.0
2018-01-26 11:00:00,269.1,269.78,268.96,269.06,1510.0,262.7832,263.4473,262.6465,262.7442,1510.0
2018-01-26 11:30:00,269.38,269.58,268.96,268.96,1713.0,263.0567,263.252,262.6465,262.6465,1713.0
2018-01-26 12:00:00,268.96,269.29,268.96,269.29,300.0,262.6465,262.9688,262.6465,262.9688,300.0
2018-01-26 12:30:00,269.5,270.26,269.5,269.56,1500.0,263.1738,263.916,263.1738,263.2324,1500.0
2018-01-26 13:00:00,269.57,270.05,269.57,269.66,1000.0,263.2422,263.7109,263.2422,263.3301,1000.0
2018-01-26 13:30:00,269.77,270.15,269.49,269.85,2714.0,263.4375,263.8086,263.1641,263.5156,2714.0
2018-01-26 14:00:00,269.85,270.4,269.42,269.84,2340.0,263.5156,264.0527,263.0957,263.5059,2340.0
2018-01-26 14:30:00,269.8,270.2,269.57,270.2,1500.0,263.4668,263.8574,263.2422,263.8574,1500.0
2018-01-26 15:00:00,269.49,271.07,269.49,271.07,2660.0,263.1641,264.707,263.1641,264.707,2660.0
2018-01-26 15:30:00,270.62,271.2,269.49,271.18,7802.0,264.2676,264.8339,263.1641,264.8144,7802.0
2018-01-29 09:30:00,270.94,272.7,270.47,272.57,12277.0,264.58,266.2987,264.1211,266.1718,12277.0
2018-01-29 10:00:00,273.0,275.84,272.44,274.15,15439.0,266.5917,269.365,266.0448,267.7147,15439.0
2018-01-29 10:30:00,274.43,274.43,272.77,273.6,5439.0,267.9881,267.9881,266.3671,267.1776,5439.0
2018-01-29 11:00:00,272.74,273.72,272.62,273.72,950.0,266.3378,267.2948,266.2206,267.2948,950.0
2018-01-29 11:30:00,273.77,273.77,273.01,273.01,2430.0,267.3436,267.3436,266.6015,266.6015,2430.0
2018-01-29 12:00:00,273.01,274.11,273.01,274.11,3200.0,266.6015,267.6756,266.6015,267.6756,3200.0
2018-01-29 12:30:00,274.0,274.6,274.0,274.54,2000.0,267.5682,268.1541,267.5682,268.0955,2000.0
2018-01-29 13:00:00,275.23,275.23,274.27,274.65,600.0,268.7693,268.7693,267.8319,268.203,600.0
2018-01-29 13:30:00,274.25,274.91,273.55,273.55,1479.0,267.8123,268.4569,267.1288,267.1288,1479.0
2018-01-29 14:00:00,273.77,274.49,273.3,274.49,5634.0,267.3436,268.0467,266.8846,268.0467,5634.0
2018-01-29 14:30:00,274.15,274.4,273.62,274.09,1100.0,267.7147,267.9588,267.1971,267.6561,1100.0
2018-01-29 15:00:00,274.28,274.33,273.32,273.82,2316.0,267.8416,267.8905,266.9042,267.3924,2316.0
2018-01-29 15:30:00,274.04,274.25,272.4,272.78,10000.0,267.6073,267.8123,266.0058,266.3769,10000.0
2018-01-30 09:30:00,270.44,271.75,268.41,270.0,9622.0,264.0918,265.371,262.1094,263.6621,9622.0
2018-01-30 10:00:00,271.49,271.49,269.64,269.82,5234.0,265.1171,265.1171,263.3106,263.4863,5234.0
2018-01-30 10:30:00,269.95,271.01,269.93,270.62,3501.0,263.6133,264.6484,263.5938,264.2676,3501.0
2018-01-30 11:00:00,270.86,271.07,270.59,271.07,600.0,264.5019,264.707,264.2383,264.707,600.0
2018-01-30 11:30:00,270.36,271.07,269.0,269.0,4618.0,264.0137,264.707,262.6856,262.6856,4618.0
2018-01-30 12:00:00,269.0,269.13,266.98,268.01,4200.0,262.6856,262.8125,260.713,261.7188,4200.0
2018-01-30 12:30:00,267.4,267.41,266.65,266.7,1805.0,261.1231,261.1329,260.3907,260.4396,1805.0
2018-01-30 13:00:00,265.77,266.7,265.77,265.92,1600.0,259.5314,260.4396,259.5314,259.6779,1600.0
2018-01-30 13:30:00,265.99,267.66,265.99,267.55,5524.0,259.7462,261.377,259.7462,261.2696,5524.0
2018-01-30 14:00:00,267.5,269.64,266.96,269.29,10194.0,261.2208,263.3106,260.6935,262.9688,10194.0
2018-01-30 14:30:00,268.63,268.99,266.5,267.5,7553.0,262.3243,262.6758,260.2443,261.2208,7553.0
2018-01-30 15:00:00,267.33,267.7,265.91,266.35,3732.0,261.0548,261.4161,259.6681,260.0978,3732.0
2018-01-30 15:30:00,266.13,267.32,263.87,265.27,15576.0,259.883,261.045,257.676,259.0431,15576.0
2018-01-31 09:30:00,266.92,268.16,265.23,265.8,12498.0,260.6544,261.8653,259.0041,259.5607,12498.0
2018-01-31 10:00:00,265.67,266.01,264.03,265.38,13416.0,259.4338,259.7658,257.8322,259.1506,13416.0
2018-01-31 10:30:00,265.54,265.87,263.4,263.4,6223.0,259.3068,259.6291,257.217,257.217,6223.0
2018-01-31 11:00:00,263.49,265.02,263.36,264.52,5123.0,257.3049,258.799,257.178,258.3107,5123.0
2018-01-31 11:30:00,264.37,264.7,263.92,264.7,1000.0,258.1643,258.4865,257.7248,258.4865,1000.0
2018-01-31 12:00:00,264.11,264.6,264.05,264.6,700.0,257.9104,258.3889,257.8518,258.3889,700.0
2018-01-31 12:30:00,264.55,265.31,264.17,265.0,2300.0,258.34,259.0822,257.969,258.7795,2300.0
2018-01-31 13:00:00,264.83,264.83,264.83,264.83,100.0,258.6135,258.6135,258.6135,258.6135,100.0
2018-01-31 13:30:00,264.61,264.61,262.82,264.06,3059.0,258.3986,258.3986,256.6507,257.8615,3059.0
2018-01-31 14:00:00,264.14,265.38,262.55,263.81,6077.0,257.9397,259.1506,256.387,257.6174,6077.0
2018-01-31 14:30:00,263.58,264.13,261.75,261.75,2146.0,257.3928,257.9299,255.6058,255.6058,2146.0
2018-01-31 15:00:00,262.23,262.54,261.29,262.13,7200.0,256.0745,256.3772,255.1566,255.9768,7200.0
2018-01-31 15:30:00,262.23,262.53,260.57,260.57,29685.0,256.0745,256.3675,254.4535,254.4535,29685.0
2018-02-01 09:30:00,259.86,260.14,256.85,258.98,1326.0,253.7601,254.0336,250.8208,252.9008,1326.0
2018-02-01 10:00:00,257.99,261.28,257.98,261.16,3642.0,251.934,255.1468,251.9243,255.0296,3642.0
2018-02-01 10:30:00,261.21,261.21,260.16,260.36,2410.0,255.0784,255.0784,254.0531,254.2484,2410.0
2018-02-01 11:00:00,260.72,261.0,260.12,261.0,2724.0,254.5999,254.8734,254.014,254.8734,2724.0
2018-02-01 11:30:00,262.42,263.5,262.4,263.07,1800.0,256.26,257.3147,256.2405,256.8948,1800.0
2018-02-01 12:00:00,263.13,264.46,263.02,264.46,3668.0,256.9534,258.2522,256.846,258.2522,3668.0
2018-02-01 12:30:00,264.17,264.59,262.95,263.1,5600.0,257.969,258.3791,256.7776,256.9241,5600.0
2018-02-01 13:00:00,263.1,264.11,262.06,263.02,8731.0,256.9241,257.9104,255.9085,256.846,8731.0
2018-02-01 13:30:00,263.06,264.7,262.88,264.02,12115.0,256.885,258.4865,256.7092,257.8225,12115.0
2018-02-01 14:00:00,264.25,266.19,263.79,265.0,11373.0,258.0471,259.9415,257.5979,258.7795,11373.0
2018-02-01 14:30:00,265.0,265.26,264.65,265.1,1200.0,258.7795,259.0334,258.4377,258.8771,1200.0
2018-02-01 15:00:00,265.34,265.52,264.76,265.05,2344.0,259.1115,259.2873,258.5451,258.8283,2344.0
2018-02-01 15:30:00,264.79,265.17,263.97,265.17,7549.0,258.5744,258.9455,257.7737,258.9455,7549.0
2018-02-02 09:30:00,263.58,264.44,262.76,263.0,832.0,257.3928,258.2326,256.5921,256.8264,832.0
2018-02-02 10:00:00,263.78,263.96,262.5,262.65,8295.0,257.5881,257.7639,256.3382,256.4846,8295.0
2018-02-02 10:30:00,262.31,263.64,261.54,261.7,8346.0,256.1526,257.4514,255.4007,255.5569,8346.0
2018-02-02 11:00:00,262.5,262.83,261.1,261.1,5421.0,256.3382,256.6604,254.971,254.971,5421.0
2018-02-02 11:30:00,260.92,261.91,260.69,261.06,2429.0,254.7953,255.762,254.5707,254.932,2429.0
2018-02-02 12:00:00,260.95,262.38,260.95,261.8,4826.0,254.8245,256.221,254.8245,255.6546,4826.0
2018-02-02 12:30:00,261.57,262.42,261.57,261.58,9056.0,255.43,256.26,255.43,255.4398,9056.0
2018-02-02 13:00:00,261.66,261.78,260.02,260.02,1050.0,255.5179,255.6351,253.9164,253.9164,1050.0
2018-02-02 13:30:00,260.51,260.51,260.34,260.38,340.0,254.3949,254.3949,254.2289,254.2679,340.0
2018-02-02 14:00:00,261.47,261.62,260.59,260.95,1310.0,255.3323,255.4788,254.473,254.8245,1310.0
2018-02-02 14:30:00,261.57,261.57,261.05,261.05,400.0,255.43,255.43,254.9222,254.9222,400.0
2018-02-02 15:00:00,261.34,261.34,259.74,261.33,2222.0,255.2054,255.2054,253.643,255.1956,2222.0
2018-02-02 15:30:00,260.8,260.8,259.14,259.52,7531.0,254.6781,254.6781,253.057,253.4281,7531.0
2018-02-05 09:30:00,257.79,261.43,257.79,259.72,3596.0,251.7387,255.2933,251.7387,253.6234,3596.0
2018-02-05 10:00:00,259.71,261.22,257.64,260.31,6347.0,253.6137,255.0882,251.5922,254.1996,6347.0
2018-02-05 10:30:00,260.63,260.63,259.45,260.61,5057.0,254.5121,254.5121,253.3598,254.4925,5057.0
2018-02-05 11:00:00,260.28,260.51,259.77,259.77,3307.0,254.1703,254.3949,253.6722,253.6722,3307.0
2018-02-05 11:30:00,259.6,260.59,259.42,259.51,4221.0,253.5062,254.473,253.3305,253.4184,4221.0
2018-02-05 12:00:00,260.07,260.08,258.64,259.18,1440.0,253.9652,253.975,252.5688,253.0961,1440.0
2018-02-05 12:30:00,259.51,259.51,258.94,258.94,631.0,253.4184,253.4184,252.8617,252.8617,631.0
2018-02-05 13:00:00,258.5,258.51,257.99,258.19,500.0,252.4321,252.4418,251.934,252.1293,500.0
2018-02-05 13:30:00,258.58,258.58,257.58,257.58,219.0,252.5102,252.5102,251.5337,251.5337,219.0
2018-02-05 14:00:00,258.22,258.22,255.5,255.5,2222.0,252.1586,252.1586,249.5025,249.5025,2222.0
2018-02-05 14:30:00,255.0,255.98,254.03,254.1,3821.0,249.0142,249.9712,248.067,248.1353,3821.0
2018-02-05 15:00:00,254.29,254.98,250.68,254.95,4185.0,248.3209,248.9947,244.7956,248.9654,4185.0
2018-02-05 15:30:00,254.67,254.77,250.51,250.8,8724.0,248.692,248.7896,244.6296,244.9128,8724.0
2018-02-06 09:30:00,246.26,250.58,244.21,250.58,10475.0,240.4794,244.698,238.4775,244.698,10475.0
2018-02-06 10:00:00,250.86,253.89,249.66,252.75,7128.0,244.9714,247.9303,243.7996,246.817,7128.0
2018-02-06 10:30:00,251.38,253.7,249.75,253.67,3537.0,245.4792,247.7447,243.8875,247.7154,3537.0
2018-02-06 11:00:00,252.74,253.68,251.04,251.1,2751.0,246.8073,247.7252,245.1472,245.2058,2751.0
2018-02-06 11:30:00,250.58,251.63,249.68,251.33,2200.0,244.698,245.7233,243.8191,245.4304,2200.0
2018-02-06 12:00:00,249.53,251.33,249.27,251.33,440.0,243.6726,245.4304,243.4187,245.4304,440.0
2018-02-06 12:30:00,251.67,251.73,250.52,250.65,1335.0,245.7624,245.821,244.6394,244.7663,1335.0
2018-02-06 13:00:00,250.51,251.14,248.17,248.27,5823.0,244.6296,245.2448,242.3445,242.4422,5823.0
2018-02-06 13:30:00,250.94,250.94,249.14,250.28,7606.0,245.0495,245.0495,243.2918,244.405,7606.0
2018-02-06 14:00:00,249.95,250.36,247.72,249.45,8759.0,244.0828,244.4831,241.9051,243.5945,8759.0
2018-02-06 14:30:00,249.37,251.59,249.37,251.18,9258.0,243.5164,245.6843,243.5164,245.2839,9258.0
2018-02-06 15:00:00,252.0,253.61,251.66,253.47,4701.0,246.0846,247.6568,245.7526,247.5201,4701.0
2018-02-06 15:30:00,253.55,254.53,252.02,252.67,13005.0,247.5983,248.5552,246.1042,246.7389,13005.0
2018-02-07 09:30:00,252.56,256.8,252.56,255.5,7989.0,246.6315,250.772,246.6315,249.5025,7989.0
2018-02-07 10:00:00,255.25,257.22,255.0,256.36,7977.0,249.2583,251.1821,249.0142,250.3423,7977.0
2018-02-07 10:30:00,256.35,258.05,256.35,258.05,3410.0,250.3325,251.9926,250.3325,251.9926,3410.0
2018-02-07 11:00:00,258.5,259.0,258.25,258.25,1501.0,252.4321,252.9203,252.1879,252.1879,1501.0
2018-02-07 11:30:00,258.81,258.81,258.17,258.19,500.0,252.7348,252.7348,252.1098,252.1293,500.0
2018-02-07 12:00:00,258.7,259.07,258.3,258.84,2235.0,252.6274,252.9887,252.2368,252.7641,2235.0
2018-02-07 12:30:00,259.73,260.13,258.09,258.09,2500.0,253.6332,254.0238,252.0317,252.0317,2500.0
2018-02-07 13:00:00,258.28,258.28,255.04,255.51,3595.0,252.2172,252.2172,249.0533,249.5122,3595.0
2018-02-07 13:30:00,256.24,257.41,255.58,257.31,2801.0,250.2251,251.3676,249.5806,251.27,2801.0
2018-02-07 14:00:00,257.34,257.34,256.2,256.8,741.0,251.2993,251.2993,250.186,250.772,741.0
2018-02-07 14:30:00,257.19,257.19,255.19,256.5,4500.0,251.1528,251.1528,249.1998,250.479,4500.0
2018-02-07 15:00:00,256.47,257.3,255.76,257.25,4145.0,250.4497,251.2602,249.7564,251.2114,4145.0
2018-02-07 15:30:00,258.48,258.8,256.74,257.09,7049.0,252.4125,252.725,250.7134,251.0552,7049.0
2018-02-08 09:30:00,256.72,258.08,255.39,256.46,5038.0,250.6938,252.0219,249.3951,250.4399,5038.0
2018-02-08 10:00:00,256.66,257.2,256.47,256.47,4857.0,250.6353,251.1626,250.4497,250.4497,4857.0
2018-02-08 10:30:00,255.79,256.1,255.33,255.33,600.0,249.7857,250.0884,249.3365,249.3365,600.0
2018-02-08 11:00:00,255.34,256.62,254.92,256.62,2646.0,249.3462,250.5962,248.9361,250.5962,2646.0
2018-02-08 11:30:00,256.09,256.12,256.08,256.1,600.0,250.0786,250.1079,250.0689,250.0884,600.0
2018-02-08 12:00:00,256.1,257.07,254.8,254.8,600.0,250.0884,251.0356,248.8189,248.8189,600.0
2018-02-08 12:30:00,253.97,253.97,253.96,253.97,105.0,248.0084,248.0084,247.9986,248.0084,105.0
2018-02-08 13:00:00,254.92,254.92,253.07,254.44,1024.0,248.9361,248.9361,247.1295,248.4674,1024.0
2018-02-08 13:30:00,254.43,255.17,253.09,254.19,1840.0,248.4576,249.1802,247.1491,248.2232,1840.0
2018-02-08 14:00:00,254.18,254.3,252.9,252.9,3001.0,248.2135,248.3306,246.9635,246.9635,3001.0
2018-02-08 14:30:00,253.33,253.33,251.47,251.47,600.0,247.3834,247.3834,245.5671,245.5671,600.0
2018-02-08 15:00:00,250.8,252.34,250.16,252.33,2330.0,244.9128,246.4167,244.2878,246.4069,2330.0
2018-02-08 15:30:00,252.23,252.43,248.96,249.07,10409.0,246.3092,246.5045,243.116,243.2234,10409.0
2018-02-09 09:30:00,251.51,255.41,251.51,253.76,2944.0,245.6061,249.4146,245.6061,247.8033,2944.0
2018-02-09 10:00:00,254.33,254.77,252.25,252.25,3665.0,248.3599,248.7896,246.3288,246.3288,3665.0
2018-02-09 10:30:00,252.25,252.26,250.0,250.91,2400.0,246.3288,246.3385,244.1316,245.0202,2400.0
2018-02-09 11:00:00,251.59,251.8,250.91,251.3,1600.0,245.6843,245.8893,245.0202,245.4011,1600.0
2018-02-09 11:30:00,251.44,251.56,250.0,250.0,3606.0,245.5378,245.655,244.1316,244.1316,3606.0
2018-02-09 12:00:00,248.52,249.51,247.9,249.34,2398.0,242.6863,243.6531,242.0809,243.4871,2398.0
2018-02-09 12:30:00,246.83,247.17,245.91,246.26,1700.0,241.036,241.368,240.1376,240.4794,1700.0
2018-02-09 13:00:00,245.33,249.32,244.29,247.01,8039.0,239.5712,243.4675,238.5556,241.2118,8039.0
2018-02-09 13:30:00,247.74,249.07,247.0,248.94,2600.0,241.9246,243.2234,241.202,243.0965,2600.0
2018-02-09 14:00:00,250.34,251.14,249.17,249.49,1059.0,244.4636,245.2448,243.3211,243.6336,1059.0
2018-02-09 14:30:00,251.12,252.22,250.24,251.31,3193.0,245.2253,246.2995,244.366,245.4108,3193.0
2018-02-09 15:00:00,251.23,252.32,250.24,251.99,2108.0,245.3327,246.3971,244.366,246.0749,2108.0
2018-02-09 15:30:00,250.77,255.7,250.77,254.27,14050.0,244.8835,249.6978,244.8835,248.3014,14050.0
2018-02-12 09:30:00,254.12,255.74,251.34,254.89,2722.0,248.1549,249.7368,245.4401,248.9068,2722.0
2018-02-12 10:00:00,254.31,254.31,252.3,254.05,700.0,248.3404,248.3404,246.3776,248.0865,700.0
2018-02-12 10:30:00,252.5,252.5,251.01,251.01,997.0,246.5729,246.5729,245.1179,245.1179,997.0
2018-02-12 11:00:00,251.64,253.25,251.14,253.25,1900.0,245.7331,247.3053,245.2448,247.3053,1900.0
2018-02-12 11:30:00,252.34,254.37,252.34,254.32,4968.0,246.4167,248.399,246.4167,248.3502,4968.0
2018-02-12 12:00:00,254.33,256.37,254.32,255.47,14660.0,248.3599,250.3521,248.3502,249.4732,14660.0
2018-02-12 12:30:00,255.47,255.94,254.59,255.1,10153.0,249.4732,249.9322,248.6138,249.1119,10153.0
2018-02-12 13:00:00,254.85,256.68,254.79,256.68,2300.0,248.8677,250.6548,248.8091,250.6548,2300.0
2018-02-12 13:30:00,256.17,256.63,255.72,256.15,4397.0,250.1568,250.606,249.7173,250.1372,4397.0
2018-02-12 14:00:00,255.96,256.32,255.9,255.9,3000.0,249.9517,250.3032,249.8931,249.8931,3000.0
2018-02-12 14:30:00,256.04,256.83,255.26,255.26,1490.0,250.0298,250.8013,249.2681,249.2681,1490.0
2018-02-12 15:00:00,253.98,256.04,253.86,254.68,2385.0,248.0182,250.0298,247.901,248.7017,2385.0
2018-02-12 15:30:00,254.0,254.5,252.03,252.96,11527.0,248.0377,248.526,246.1139,247.0221,11527.0
2018-02-13 09:30:00,250.8,252.49,250.75,251.65,1471.0,244.9128,246.5631,244.864,245.7429,1471.0
2018-02-13 10:00:00,251.36,252.26,250.75,251.25,5484.0,245.4597,246.3385,244.864,245.3522,5484.0
2018-02-13 10:30:00,251.16,252.23,251.16,251.32,300.0,245.2644,246.3092,245.2644,245.4206,300.0
2018-02-13 11:00:00,251.19,251.26,250.5,250.6,800.0,245.2937,245.362,244.6198,244.7175,800.0
2018-02-13 11:30:00,250.51,250.81,249.95,250.22,5208.0,244.6296,244.9226,244.0828,244.3464,5208.0
2018-02-13 12:00:00,250.03,250.27,249.2,249.53,6526.0,244.1609,244.3952,243.3504,243.6726,6526.0
2018-02-13 12:30:00,249.87,249.97,248.56,249.1,7396.0,244.0046,244.1023,242.7254,243.2527,7396.0
2018-02-13 13:00:00,249.5,251.03,248.65,251.03,4560.0,243.6433,245.1374,242.8133,245.1374,4560.0
2018-02-13 13:30:00,250.25,250.4,249.54,249.54,5187.0,244.3757,244.5222,243.6824,243.6824,5187.0
2018-02-13 14:00:00,250.0,250.37,249.79,250.17,2500.0,244.1316,244.4929,243.9265,244.2976,2500.0
2018-02-13 14:30:00,250.62,251.05,249.16,250.55,10839.0,244.737,245.1569,243.3113,244.6687,10839.0
2018-02-13 15:00:00,250.59,251.01,249.79,250.28,6450.0,244.7077,245.1179,243.9265,244.405,6450.0
2018-02-13 15:30:00,250.61,250.61,249.18,249.65,18939.0,244.7273,244.7273,243.3308,243.7898,18939.0
2018-02-14 09:30:00,247.85,253.48,247.85,253.46,3054.0,242.0321,247.5299,242.0321,247.5104,3054.0
2018-02-14 10:00:00,253.44,254.36,252.02,254.36,3000.0,247.4908,248.3892,246.1042,248.3892,3000.0
2018-02-14 10:30:00,254.36,255.36,253.15,253.15,8589.0,248.3892,249.3658,247.2076,247.2076,8589.0
2018-02-14 11:00:00,253.15,254.24,252.12,254.14,2062.0,247.2076,248.2721,246.2018,248.1744,2062.0
2018-02-14 11:30:00,254.25,254.25,254.09,254.22,600.0,248.2818,248.2818,248.1256,248.2525,600.0
2018-02-14 12:00:00,254.22,254.58,253.83,254.27,1200.0,248.2525,248.6041,247.8717,248.3014,1200.0
2018-02-14 12:30:00,254.78,255.9,253.25,253.25,3000.0,248.7994,249.8931,247.3053,247.3053,3000.0
2018-02-14 13:00:00,253.25,254.07,253.18,253.68,3249.0,247.3053,248.106,247.2369,247.7252,3249.0
2018-02-14 13:30:00,253.79,254.48,253.79,254.44,824.0,247.8326,248.5064,247.8326,248.4674,824.0
2018-02-14 14:00:00,254.46,256.49,253.72,255.66,9451.0,248.4869,250.4692,247.7643,249.6587,9451.0
2018-02-14 14:30:00,255.2,255.2,254.28,254.77,2488.0,249.2095,249.2095,248.3111,248.7896,2488.0
2018-02-14 15:00:00,254.73,255.59,254.13,255.59,5300.0,248.7506,249.5904,248.1646,249.5904,5300.0
2018-02-14 15:30:00,255.53,256.85,253.46,254.72,28054.0,249.5318,250.8208,247.5104,248.7408,28054.0
2018-02-15 09:30:00,267.99,267.99,246.39,248.15,14470.0,261.6993,261.6993,240.6063,242.325,14470.0
2018-02-15 10:00:00,249.98,252.18,243.95,249.26,16274.0,244.1121,246.2604,238.2236,243.409,16274.0
2018-02-15 10:30:00,248.63,252.6,248.63,250.69,4500.0,242.7937,246.6706,242.7937,244.8054,4500.0
2018-02-15 11:00:00,251.33,258.15,251.32,255.79,2820.0,245.4304,252.0903,245.4206,249.7857,2820.0
2018-02-15 11:30:00,256.2,258.57,254.25,257.26,17408.0,250.186,252.5004,248.2818,251.2212,17408.0
2018-02-15 12:00:00,256.75,256.75,251.42,253.3,3600.0,250.7231,250.7231,245.5183,247.3541,3600.0
2018-02-15 12:30:00,253.32,257.1,253.32,255.5,13931.0,247.3737,251.0649,247.3737,249.5025,13931.0
2018-02-15 13:00:00,255.19,255.19,252.36,252.83,3702.0,249.1998,249.1998,246.4362,246.8952,3702.0
2018-02-15 13:30:00,254.37,257.46,253.12,256.38,9519.0,248.399,251.4165,247.1783,250.3618,9519.0
2018-02-15 14:00:00,255.19,255.19,254.01,254.62,2200.0,249.1998,249.1998,248.0475,248.6431,2200.0
2018-02-15 14:30:00,255.1,256.15,253.02,253.4,11354.0,249.1119,250.1372,247.0807,247.4518,11354.0
2018-02-15 15:00:00,253.6,257.03,253.08,255.9,11907.0,247.6471,250.9966,247.1393,249.8931,11907.0
2018-02-15 15:30:00,255.42,255.9,253.86,255.6,28316.0,249.4244,249.8931,247.901,249.6001,28316.0
2018-02-16 09:30:00,254.7,255.48,252.14,254.47,2638.0,248.7213,249.4829,246.2214,248.4967,2638.0
2018-02-16 10:00:00,254.47,255.35,253.3,254.4,3300.0,248.4967,249.356,247.3541,248.4283,3300.0
2018-02-16 10:30:00,254.46,256.29,253.49,256.29,6386.0,248.4869,250.2739,247.5397,250.2739,6386.0
2018-02-16 11:00:00,256.62,256.63,255.64,256.2,5612.0,250.5962,250.606,249.6392,250.186,5612.0
2018-02-16 11:30:00,256.56,260.43,256.33,257.07,8740.0,250.5376,254.3168,250.313,251.0356,8740.0
2018-02-16 12:00:00,257.24,257.24,255.0,255.0,17229.0,251.2016,251.2016,249.0142,249.0142,17229.0
2018-02-16 12:30:00,254.82,255.33,254.63,254.81,6025.0,248.8384,249.3365,248.6529,248.8287,6025.0
2018-02-16 13:00:00,254.9,254.97,253.61,253.61,3934.0,248.9166,248.9849,247.6568,247.6568,3934.0
2018-02-16 13:30:00,254.09,254.86,252.62,254.86,5300.0,248.1256,248.8775,246.6901,248.8775,5300.0
2018-02-16 14:00:00,254.57,255.3,254.16,255.17,7636.0,248.5943,249.3072,248.1939,249.1802,7636.0
2018-02-16 14:30:00,254.78,256.26,254.38,255.77,5900.0,248.7994,250.2446,248.4088,249.7661,5900.0
2018-02-16 15:00:00,256.05,256.7,255.31,256.0,8500.0,250.0396,250.6743,249.3169,249.9907,8500.0
2018-02-16 15:30:00,255.96,256.0,253.92,254.27,34005.0,249.9517,249.9907,247.9596,248.3014,34005.0
2018-02-20 09:30:00,252.97,254.55,252.35,253.63,3839.0,247.0319,248.5748,246.4264,247.6764,3839.0
2018-02-20 10:00:00,253.7,257.83,253.7,257.05,7021.0,247.7447,251.7778,247.7447,251.0161,7021.0
2018-02-20 10:30:00,257.01,257.03,254.62,254.81,4102.0,250.977,250.9966,248.6431,248.8287,4102.0
2018-02-20 11:00:00,254.81,257.38,254.81,256.17,1845.0,248.8287,251.3383,248.8287,250.1568,1845.0
2018-02-20 11:30:00,256.17,258.73,256.17,258.69,3538.0,250.1568,252.6567,250.1568,252.6176,3538.0
2018-02-20 12:00:00,258.69,258.75,257.1,257.1,5073.0,252.6176,252.6762,251.0649,251.0649,5073.0
2018-02-20 12:30:00,257.15,257.6,257.1,257.58,3200.0,251.1137,251.5532,251.0649,251.5337,3200.0
2018-02-20 13:00:00,257.58,257.63,256.11,256.11,3524.0,251.5337,251.5825,250.0982,250.0982,3524.0
2018-02-20 13:30:00,256.19,257.27,256.19,256.96,3005.0,250.1763,251.2309,250.1763,250.9282,3005.0
2018-02-20 14:00:00,256.83,256.84,256.0,256.48,5719.0,250.8013,250.811,249.9907,250.4595,5719.0
2018-02-20 14:30:00,256.71,256.99,256.0,256.11,2524.0,250.6841,250.9575,249.9907,250.0982,2524.0
2018-02-20 15:00:00,256.35,256.35,255.19,255.2,8621.0,250.3325,250.3325,249.1998,249.2095,8621.0
2018-02-20 15:30:00,255.86,257.14,255.86,256.8,13309.0,249.854,251.104,249.854,250.772,13309.0
2018-02-21 09:30:00,256.36,258.82,256.36,258.82,3516.0,250.3423,252.7445,250.3423,252.7445,3516.0
2018-02-21 10:00:00,258.95,261.06,258.95,259.51,5064.0,252.8715,254.932,252.8715,253.4184,5064.0
2018-02-21 10:30:00,259.51,260.55,259.0,260.09,3126.0,253.4184,254.4339,252.9203,253.9847,3126.0
2018-02-21 11:00:00,260.24,260.4,259.0,260.4,1900.0,254.1312,254.2875,252.9203,254.2875,1900.0
2018-02-21 11:30:00,260.71,260.85,259.59,259.59,2253.0,254.5902,254.7269,253.4965,253.4965,2253.0
2018-02-21 12:00:00,259.59,259.9,259.29,259.59,1200.0,253.4965,253.7992,253.2035,253.4965,1200.0
2018-02-21 12:30:00,259.59,259.59,258.16,258.17,1900.0,253.4965,253.4965,252.1,252.1098,1900.0
2018-02-21 13:00:00,258.19,258.4,258.0,258.4,4074.0,252.1293,252.3344,251.9438,252.3344,4074.0
2018-02-21 13:30:00,258.43,258.63,258.0,258.45,1400.0,252.3637,252.559,251.9438,252.3832,1400.0
2018-02-21 14:00:00,258.92,261.02,258.92,259.36,4021.0,252.8422,254.8929,252.8422,253.2719,4021.0
2018-02-21 14:30:00,259.01,259.84,259.0,259.77,3000.0,252.9301,253.7406,252.9203,253.6722,3000.0
2018-02-21 15:00:00,259.75,259.75,258.01,258.05,3918.0,253.6527,253.6527,251.9536,251.9926,3918.0
2018-02-21 15:30:00,258.53,258.54,256.19,256.7,9114.0,252.4614,252.4711,250.1763,250.6743,9114.0
2018-02-22 09:30:00,256.7,260.5,255.05,260.01,4417.0,250.6743,254.3851,249.063,253.9066,4417.0
2018-02-22 10:00:00,260.2,260.51,258.18,258.18,6210.0,254.0922,254.3949,252.1196,252.1196,6210.0
2018-02-22 10:30:00,258.01,260.12,258.0,259.04,5999.0,251.9536,254.014,251.9438,252.9594,5999.0
2018-02-22 11:00:00,259.04,261.28,259.04,260.87,2600.0,252.9594,255.1468,252.9594,254.7464,2600.0
2018-02-22 11:30:00,260.23,261.7,260.0,260.8,8053.0,254.1214,255.5569,253.8968,254.6781,8053.0
2018-02-22 12:00:00,261.1,261.1,260.3,260.52,1000.0,254.971,254.971,254.1898,254.4046,1000.0
2018-02-22 12:30:00,260.26,260.67,258.22,258.44,5714.0,254.1507,254.5511,252.1586,252.3735,5714.0
2018-02-22 13:00:00,258.5,259.72,258.05,258.05,2999.0,252.4321,253.6234,251.9926,251.9926,2999.0
2018-02-22 13:30:00,258.15,258.15,256.49,257.19,6108.0,252.0903,252.0903,250.4692,251.1528,6108.0
2018-02-22 14:00:00,257.2,258.59,257.2,258.31,4484.0,251.1626,252.5199,251.1626,252.2465,4484.0
2018-02-22 14:30:00,258.31,258.31,256.59,256.59,3900.0,252.2465,252.2465,250.5669,250.5669,3900.0
2018-02-22 15:00:00,256.79,258.09,255.63,256.82,7194.0,250.7622,252.0317,249.6294,250.7915,7194.0
2018-02-22 15:30:00,256.82,257.26,255.48,255.94,8831.0,250.7915,251.2212,249.4829,249.9322,8831.0
2018-02-23 09:30:00,256.81,259.03,256.81,259.01,3724.0,251.0505,253.2208,251.0505,253.2012,3724.0
2018-02-23 10:00:00,259.01,259.01,257.0,257.76,3200.0,253.2012,253.2012,251.2363,251.9792,3200.0
2018-02-23 10:30:00,257.91,258.5,257.85,258.39,3976.0,252.1259,252.7026,252.0672,252.5951,3976.0
2018-02-23 11:00:00,258.39,258.39,257.65,257.87,4509.0,252.5951,252.5951,251.8717,252.0868,4509.0
2018-02-23 11:30:00,258.84,258.84,258.2,258.51,2692.0,253.035,253.035,252.4094,252.7124,2692.0
2018-02-23 12:00:00,258.81,259.32,258.81,259.32,698.0,253.0057,253.5042,253.0057,253.5042,698.0
2018-02-23 12:30:00,259.34,259.61,258.7,258.86,2864.0,253.5238,253.7877,252.8982,253.0546,2864.0
2018-02-23 13:00:00,258.8,259.48,258.77,259.47,2907.0,252.9959,253.6607,252.9666,253.6509,2907.0
2018-02-23 13:30:00,259.47,260.05,259.42,260.05,2709.0,253.6509,254.2179,253.602,254.2179,2709.0
2018-02-23 14:00:00,259.77,260.4,259.17,260.02,1800.0,253.9442,254.56,253.3576,254.1886,1800.0
2018-02-23 14:30:00,260.02,261.01,260.0,260.81,6344.0,254.1886,255.1563,254.169,254.9608,6344.0
2018-02-23 15:00:00,261.21,261.8,260.91,261.45,2300.0,255.3519,255.9286,255.0586,255.5865,2300.0
2018-02-23 15:30:00,261.65,261.86,260.49,261.46,8254.0,255.782,255.9873,254.648,255.5963,8254.0
2018-02-26 09:30:00,261.26,261.5,260.13,260.96,3138.0,255.4007,255.6354,254.2961,255.1075,3138.0
2018-02-26 10:00:00,261.09,261.12,258.76,259.73,5913.0,255.2346,255.2639,252.9568,253.9051,5913.0
2018-02-26 10:30:00,259.76,260.8,259.5,260.24,3200.0,253.9344,254.9511,253.6802,254.4036,3200.0
2018-02-26 11:00:00,260.14,260.68,260.14,260.68,200.0,254.3059,254.8337,254.3059,254.8337,200.0
2018-02-26 11:30:00,260.03,260.76,260.03,260.39,700.0,254.1983,254.912,254.1983,254.5503,700.0
2018-02-26 12:00:00,260.39,260.84,260.06,260.06,3156.0,254.5503,254.9902,254.2277,254.2277,3156.0
2018-02-26 12:30:00,260.44,261.41,260.43,261.41,924.0,254.5991,255.5474,254.5894,255.5474,924.0
2018-02-26 13:00:00,260.98,260.98,260.98,260.98,595.0,255.127,255.127,255.127,255.127,595.0
2018-02-26 13:30:00,261.06,261.07,260.61,260.66,400.0,255.2052,255.215,254.7653,254.8142,400.0
2018-02-26 14:00:00,261.06,261.07,260.63,260.63,600.0,255.2052,255.215,254.7849,254.7849,600.0
2018-02-26 14:30:00,260.63,261.4,260.14,260.9,1051.0,254.7849,255.5376,254.3059,255.0488,1051.0
2018-02-26 15:00:00,260.62,261.91,260.49,260.79,1202.0,254.7751,256.0362,254.648,254.9413,1202.0
2018-02-26 15:30:00,261.65,262.11,260.54,261.2,12365.0,255.782,256.2317,254.6969,255.3421,12365.0
2018-02-27 09:30:00,261.74,263.41,261.08,262.07,5731.0,255.87,257.5025,255.2248,256.1926,5731.0
2018-02-27 10:00:00,262.18,266.35,262.18,266.35,4700.0,256.3001,260.3766,256.3001,260.3766,4700.0
2018-02-27 10:30:00,267.14,267.14,264.96,264.96,1000.0,261.1489,261.1489,259.0178,259.0178,1000.0
2018-02-27 11:00:00,265.0,267.06,264.1,265.82,5605.0,259.0569,261.0707,258.177,259.8585,5605.0
2018-02-27 11:30:00,265.91,265.91,261.91,261.91,2863.0,259.9465,259.9465,256.0362,256.0362,2863.0
2018-02-27 12:00:00,261.99,265.0,261.99,264.35,2371.0,256.1144,259.0569,256.1144,258.4214,2371.0
2018-02-27 12:30:00,264.2,265.16,264.17,265.02,2653.0,258.2748,259.2133,258.2455,259.0764,2653.0
2018-02-27 13:00:00,264.53,265.04,264.53,265.04,400.0,258.5974,259.096,258.5974,259.096,400.0
2018-02-27 13:30:00,264.87,265.03,264.07,264.54,1187.0,258.9298,259.0862,258.1477,258.6072,1187.0
2018-02-27 14:00:00,264.07,265.19,263.82,263.84,7336.0,258.1477,259.2426,257.9033,257.9229,7336.0
2018-02-27 14:30:00,264.34,265.28,264.33,265.28,1900.0,258.4117,259.3306,258.4019,259.3306,1900.0
2018-02-27 15:00:00,266.21,266.65,263.97,264.27,4711.0,260.2397,260.6699,258.05,258.3432,4711.0
2018-02-27 15:30:00,265.65,265.67,264.09,264.26,7630.0,259.6923,259.7118,258.1673,258.3335,7630.0
2018-02-28 09:30:00,264.66,264.66,263.4,263.41,708.0,258.7245,258.7245,257.4927,257.5025,708.0
2018-02-28 10:00:00,265.41,265.41,264.05,264.06,1500.0,259.4577,259.4577,258.1282,258.1379,1500.0
2018-02-28 10:30:00,264.27,264.4,264.27,264.4,200.0,258.3432,258.4703,258.3432,258.4703,200.0
2018-02-28 11:00:00,264.73,264.73,263.15,264.42,2938.0,258.7929,258.7929,257.2484,258.4899,2938.0
2018-02-28 11:30:00,263.12,263.94,261.68,261.69,400.0,257.219,258.0206,255.8113,255.8211,400.0
2018-02-28 12:00:00,262.04,263.05,261.6,263.05,9418.0,256.1632,257.1506,255.7331,257.1506,9418.0
2018-02-28 12:30:00,263.19,263.74,262.69,262.82,2800.0,257.2875,257.8251,256.7987,256.9258,2800.0
2018-02-28 13:00:00,262.81,262.81,261.78,261.94,3000.0,256.916,256.916,255.9091,256.0655,3000.0
2018-02-28 13:30:00,262.4,262.45,261.3,261.5,9749.0,256.5152,256.5641,255.4398,255.6354,9749.0
2018-02-28 14:00:00,261.53,262.58,261.49,262.36,3315.0,255.6647,256.6911,255.6256,256.4761,3315.0
2018-02-28 14:30:00,261.81,262.55,260.02,260.02,1100.0,255.9384,256.6618,254.1886,254.1886,1100.0
2018-02-28 15:00:00,260.13,261.17,260.0,261.17,7918.0,254.2961,255.3128,254.169,255.3128,7918.0
2018-02-28 15:30:00,260.5,261.33,258.77,260.0,19850.0,254.6578,255.4692,252.9666,254.169,19850.0
2018-03-01 09:30:00,259.0,259.01,258.25,258.25,1115.0,253.1914,253.2012,252.4582,252.4582,1115.0
2018-03-01 10:00:00,260.02,260.24,258.96,260.0,7960.0,254.1886,254.4036,253.1523,254.169,7960.0
2018-03-01 10:30:00,260.51,260.78,259.57,259.57,4189.0,254.6676,254.9315,253.7486,253.7486,4189.0
2018-03-01 11:00:00,260.0,260.0,258.62,259.87,2583.0,254.169,254.169,252.8199,254.0419,2583.0
2018-03-01 11:30:00,261.19,261.52,260.53,261.19,1025.0,255.3323,255.6549,254.6871,255.3323,1025.0
2018-03-01 12:00:00,261.17,261.8,260.01,260.32,4367.0,255.3128,255.9286,254.1788,254.4818,4367.0
2018-03-01 12:30:00,260.0,260.31,258.5,258.94,12563.0,254.169,254.472,252.7026,253.1328,12563.0
2018-03-01 13:00:00,258.34,258.34,256.83,258.14,5757.0,252.5462,252.5462,251.0701,252.3507,5757.0
2018-03-01 13:30:00,258.16,258.51,255.77,255.78,3100.0,252.3703,252.7124,250.0339,250.0436,3100.0
2018-03-01 14:00:00,256.65,257.13,255.91,256.99,7200.0,250.8941,251.3634,250.1707,251.2265,7200.0
2018-03-01 14:30:00,257.12,257.76,256.45,257.05,6350.0,251.3536,251.9792,250.6986,251.2852,6350.0
2018-03-01 15:00:00,257.14,260.46,257.11,260.46,7265.0,251.3731,254.6187,251.3438,254.6187,7265.0
2018-03-01 15:30:00,259.55,259.88,258.1,259.29,14834.0,253.7291,254.0517,252.3116,253.4749,14834.0
2018-03-02 09:30:00,257.72,263.69,257.72,263.32,10945.0,251.9401,257.7762,251.9401,257.4145,10945.0
2018-03-02 10:00:00,262.12,266.45,261.38,264.91,4900.0,256.2415,260.4743,255.518,258.9689,4900.0
2018-03-02 10:30:00,263.54,266.37,263.54,264.24,3699.0,257.6296,260.3961,257.6296,258.3139,3699.0
2018-03-02 11:00:00,262.84,262.84,261.37,261.94,400.0,256.9453,256.9453,255.5083,256.0655,400.0
2018-03-02 11:30:00,261.92,264.5,261.89,262.51,1516.0,256.0459,258.5681,256.0166,256.6227,1516.0
2018-03-02 12:00:00,263.04,263.64,263.03,263.63,400.0,257.1408,257.7274,257.131,257.7176,400.0
2018-03-02 12:30:00,263.2,264.51,263.08,264.07,3432.0,257.2972,258.5779,257.1799,258.1477,3432.0
2018-03-02 13:00:00,262.91,262.97,262.88,262.91,500.0,257.0137,257.0724,256.9844,257.0137,500.0
2018-03-02 13:30:00,263.25,263.25,261.49,261.49,2353.0,257.3461,257.3461,255.6256,255.6256,2353.0
2018-03-02 14:00:00,261.28,261.85,261.06,261.2,1725.0,255.4203,255.9775,255.2052,255.3421,1725.0
2018-03-02 14:30:00,261.26,263.0,261.12,262.93,2930.0,255.4007,257.1017,255.2639,257.0333,2930.0
2018-03-02 15:00:00,262.96,263.25,262.36,263.0,1309.0,257.0626,257.3461,256.4761,257.1017,1309.0
2018-03-02 15:30:00,262.93,264.66,262.71,264.05,13017.0,257.0333,258.7245,256.8182,258.1282,13017.0
2018-03-05 09:30:00,263.89,264.2,261.96,262.0,2064.0,257.9718,258.2748,256.085,256.1241,2064.0
2018-03-05 10:00:00,262.66,262.66,261.13,261.82,1100.0,256.7693,256.7693,255.2737,255.9482,1100.0
2018-03-05 10:30:00,261.34,263.84,260.8,263.84,5600.0,255.4789,257.9229,254.9511,257.9229,5600.0
2018-03-05 11:00:00,261.9,263.88,261.68,263.8,1366.0,256.0264,257.962,255.8113,257.8838,1366.0
2018-03-05 11:30:00,263.74,263.83,262.55,263.78,966.0,257.8251,257.9131,256.6618,257.8642,966.0
2018-03-05 12:00:00,263.64,264.81,263.64,264.39,1400.0,257.7274,258.8711,257.7274,258.4605,1400.0
2018-03-05 12:30:00,264.17,265.0,264.17,264.99,700.0,258.2455,259.0569,258.2455,259.0471,700.0
2018-03-05 13:00:00,264.49,264.63,264.49,264.63,500.0,258.5583,258.6952,258.5583,258.6952,500.0
2018-03-05 13:30:00,264.8,266.47,264.74,266.47,2000.0,258.8613,260.4939,258.8027,260.4939,2000.0
2018-03-05 14:00:00,266.39,266.39,264.52,265.4,2500.0,260.4157,260.4157,258.5876,259.4479,2500.0
2018-03-05 14:30:00,265.89,266.99,265.65,266.94,2671.0,259.9269,261.0022,259.6923,260.9534,2671.0
2018-03-05 15:00:00,266.94,268.74,266.26,266.95,4138.0,260.9534,262.713,260.2886,260.9631,4138.0
2018-03-05 15:30:00,266.5,268.72,266.3,266.47,22277.0,260.5232,262.6934,260.3277,260.4939,22277.0
2018-03-06 09:30:00,267.57,267.57,262.91,264.82,2222.0,261.5692,261.5692,257.0137,258.8809,2222.0
2018-03-06 10:00:00,264.15,265.93,262.87,265.93,640.0,258.2259,259.966,256.9746,259.966,640.0
2018-03-06 10:30:00,265.72,265.72,261.68,261.69,2061.0,259.7607,259.7607,255.8113,255.8211,2061.0
2018-03-06 11:00:00,263.15,263.97,262.32,263.56,1994.0,257.2484,258.05,256.437,257.6492,1994.0
2018-03-06 11:30:00,262.45,267.2,262.3,265.76,10528.0,256.5641,261.2075,256.4174,259.7998,10528.0
2018-03-06 12:00:00,266.28,266.28,264.98,265.38,7176.0,260.3082,260.3082,259.0373,259.4283,7176.0
2018-03-06 12:30:00,264.91,267.74,264.91,266.98,8416.0,258.9689,261.7354,258.9689,260.9925,8416.0
2018-03-06 13:00:00,267.0,268.94,267.0,268.58,16389.0,261.012,262.9085,261.012,262.5566,16389.0
2018-03-06 13:30:00,267.96,268.99,267.95,268.92,10008.0,261.9505,262.9574,261.9407,262.889,10008.0
2018-03-06 14:00:00,269.32,271.45,268.45,269.9,14655.0,263.28,265.3622,262.4295,263.847,14655.0
2018-03-06 14:30:00,270.44,270.56,268.16,269.21,10386.0,264.3749,264.4922,262.146,263.1724,10386.0
2018-03-06 15:00:00,269.4,272.01,269.4,271.98,6450.0,263.3582,265.9097,263.3582,265.8803,6450.0
2018-03-06 15:30:00,272.55,273.62,271.08,273.37,25821.0,266.4375,267.4835,265.0005,267.2392,25821.0
2018-03-07 09:30:00,271.24,271.61,267.46,268.18,1847.0,265.1569,265.5186,261.4617,262.1655,1847.0
2018-03-07 10:00:00,267.01,272.89,267.01,269.47,3509.0,261.0218,266.7699,261.0218,263.4266,3509.0
2018-03-07 10:30:00,270.96,272.12,268.71,270.78,2890.0,264.8832,266.0172,262.6837,264.7072,2890.0
2018-03-07 11:00:00,269.87,269.87,268.98,269.09,1400.0,263.8176,263.8176,262.9476,263.0551,1400.0
2018-03-07 11:30:00,269.55,272.34,269.02,269.82,12018.0,263.5048,266.2323,262.9867,263.7688,12018.0
2018-03-07 12:00:00,269.94,270.35,268.76,270.22,5838.0,263.8861,264.2869,262.7325,264.1598,5838.0
2018-03-07 12:30:00,270.33,271.14,270.12,270.8,5230.0,264.2673,265.0592,264.062,264.7268,5230.0
2018-03-07 13:00:00,271.69,272.27,268.98,270.03,3515.0,265.5968,266.1638,262.9476,263.9741,3515.0
2018-03-07 13:30:00,270.03,270.58,269.49,270.12,1900.0,263.9741,264.5117,263.4462,264.062,1900.0
2018-03-07 14:00:00,271.51,271.52,270.14,270.14,3005.0,265.4209,265.4306,264.0816,264.0816,3005.0
2018-03-07 14:30:00,270.57,272.2,270.26,270.6,1200.0,264.5019,266.0954,264.1989,264.5313,1200.0
2018-03-07 15:00:00,270.75,273.09,270.02,273.09,2205.0,264.6779,266.9654,263.9643,266.9654,2205.0
2018-03-07 15:30:00,272.8,272.8,270.66,271.82,6669.0,266.6819,266.6819,264.5899,265.7239,6669.0
2018-03-08 09:30:00,272.36,273.24,272.36,272.98,1337.0,266.2518,267.1121,266.2518,266.8579,1337.0
2018-03-08 10:00:00,270.7,270.87,270.7,270.87,400.0,264.629,264.7952,264.629,264.7952,400.0
2018-03-08 10:30:00,273.95,273.95,271.07,272.51,600.0,267.8061,267.8061,264.9907,266.3984,600.0
2018-03-08 11:00:00,272.03,272.36,272.03,272.36,937.0,265.9292,266.2518,265.9292,266.2518,937.0
2018-03-08 11:30:00,272.97,273.8,272.97,273.8,1082.0,266.8481,267.6595,266.8481,267.6595,1082.0
2018-03-08 12:00:00,273.34,273.78,272.55,273.38,5853.0,267.2098,267.64,266.4375,267.2489,5853.0
2018-03-08 12:30:00,273.32,273.75,272.1,273.08,9031.0,267.1903,267.6106,265.9976,266.9557,9031.0
2018-03-08 13:00:00,273.06,273.06,271.68,272.7,5734.0,266.9361,266.9361,265.5871,266.5842,5734.0
2018-03-08 13:30:00,272.44,272.7,271.68,272.12,3625.0,266.33,266.5842,265.5871,266.0172,3625.0
2018-03-08 14:00:00,272.36,272.5,271.27,272.5,1913.0,266.2518,266.3887,265.1862,266.3887,1913.0
2018-03-08 14:30:00,269.14,271.19,269.14,271.19,400.0,263.104,265.108,263.104,265.108,400.0
2018-03-08 15:00:00,270.55,272.7,270.55,270.96,3698.0,264.4824,266.5842,264.4824,264.8832,3698.0
2018-03-08 15:30:00,272.93,273.7,270.68,271.85,9763.0,266.809,267.5617,264.6095,265.7532,9763.0
2018-03-09 09:30:00,273.17,273.9,271.36,273.89,1053.0,267.0436,267.7573,265.2742,267.7475,1053.0
2018-03-09 10:00:00,273.36,273.36,271.83,271.85,700.0,267.2294,267.2294,265.7337,265.7532,700.0
2018-03-09 10:30:00,272.36,274.6,271.38,272.9,4035.0,266.2518,268.4416,265.2938,266.7797,4035.0
2018-03-09 11:00:00,272.91,276.0,272.33,276.0,7718.0,266.7895,269.8102,266.2225,269.8102,7718.0
2018-03-09 11:30:00,275.63,278.29,274.96,277.11,12900.0,269.4485,272.0488,268.7935,270.8953,12900.0
2018-03-09 12:00:00,275.87,277.81,275.87,277.57,10225.0,269.6831,271.5796,269.6831,271.345,10225.0
2018-03-09 12:30:00,277.57,278.63,276.47,278.63,1400.0,271.345,272.3812,270.2696,272.3812,1400.0
2018-03-09 13:00:00,278.64,278.94,277.88,278.94,1400.0,272.391,272.6842,271.648,272.6842,1400.0
2018-03-09 13:30:00,279.02,279.05,277.77,277.78,2634.0,272.7624,272.7918,271.5405,271.5502,2634.0
2018-03-09 14:00:00,278.46,279.86,278.45,279.8,4146.0,272.215,273.5836,272.2052,273.5249,4146.0
2018-03-09 14:30:00,279.8,281.0,277.87,278.74,4354.0,273.5249,274.698,271.6382,272.4887,4354.0
2018-03-09 15:00:00,278.87,278.87,277.0,277.0,4462.0,272.6158,272.6158,270.7877,270.7877,4462.0
2018-03-09 15:30:00,277.0,279.92,276.66,279.85,17257.0,270.7877,273.6423,270.4554,273.5738,17257.0
2018-03-12 09:30:00,279.83,281.7,279.03,280.43,12290.0,273.5543,275.3823,272.7722,274.1408,12290.0
2018-03-12 10:00:00,280.49,281.67,279.48,281.2,15944.0,274.1995,275.353,273.2121,274.8935,15944.0
2018-03-12 10:30:00,281.02,281.84,280.2,281.18,7656.0,274.7176,275.5192,273.916,274.874,7656.0
2018-03-12 11:00:00,280.42,280.42,279.23,280.34,2499.0,274.131,274.131,272.9677,274.0528,2499.0
2018-03-12 11:30:00,279.92,282.22,279.9,280.89,1900.0,273.6423,275.8907,273.6227,274.5905,1900.0
2018-03-12 12:00:00,281.47,283.04,281.28,282.99,2615.0,275.1575,276.6923,274.9718,276.6434,2615.0
2018-03-12 12:30:00,282.9,282.9,282.9,282.9,400.0,276.5554,276.5554,276.5554,276.5554,400.0
2018-03-12 13:00:00,282.89,284.71,281.74,283.34,7453.0,276.5456,278.3248,275.4214,276.9856,7453.0
2018-03-12 13:30:00,282.53,283.72,281.5,282.16,5649.0,276.1937,277.357,275.1868,275.832,5649.0
2018-03-12 14:00:00,282.05,282.43,281.09,281.11,2193.0,275.7245,276.096,274.786,274.8056,2193.0
2018-03-12 14:30:00,281.74,283.73,281.42,283.4,2300.0,275.4214,277.3668,275.1086,277.0442,2300.0
2018-03-12 15:00:00,282.41,282.86,280.47,282.32,3000.0,276.0764,276.5163,274.1799,275.9884,3000.0
2018-03-12 15:30:00,281.47,282.29,280.47,281.06,16240.0,275.1575,275.9591,274.1799,274.7567,16240.0
2018-03-13 09:30:00,282.42,282.6,281.12,281.99,10864.0,276.0862,276.2622,274.8153,275.6658,10864.0
2018-03-13 10:00:00,282.15,283.63,281.21,282.79,13216.0,275.8222,277.2691,274.9033,276.4479,13216.0
2018-03-13 10:30:00,281.88,282.97,281.65,282.38,1311.0,275.5583,276.6239,275.3335,276.0471,1311.0
2018-03-13 11:00:00,281.69,282.4,280.29,281.29,4533.0,275.3726,276.0666,274.004,274.9815,4533.0
2018-03-13 11:30:00,280.79,281.56,280.34,280.41,2500.0,274.4927,275.2455,274.0528,274.1213,2500.0
2018-03-13 12:00:00,279.94,281.02,279.94,280.87,1290.0,273.6618,274.7176,273.6618,274.5709,1290.0
2018-03-13 12:30:00,280.98,281.65,280.55,280.77,3738.0,274.6785,275.3335,274.2581,274.4732,3738.0
2018-03-13 13:00:00,281.13,281.59,280.02,280.02,3900.0,274.8251,275.2748,273.74,273.74,3900.0
2018-03-13 13:30:00,280.6,281.15,280.02,280.5,2000.0,274.307,274.8447,273.74,274.2092,2000.0
2018-03-13 14:00:00,280.85,280.85,279.0,279.0,1850.0,274.5514,274.5514,272.7429,272.7429,1850.0
2018-03-13 14:30:00,279.75,280.92,279.0,279.0,3773.0,273.4761,274.6198,272.7429,272.7429,3773.0
2018-03-13 15:00:00,279.85,281.05,279.37,280.4,4001.0,273.5738,274.7469,273.1046,274.1115,4001.0
2018-03-13 15:30:00,280.44,281.61,279.15,280.41,16397.0,274.1506,275.2944,272.8895,274.1213,16397.0
2018-03-14 09:30:00,281.22,281.22,280.49,280.49,379.0,274.9131,274.9131,274.1995,274.1995,379.0
2018-03-14 10:00:00,281.06,284.35,281.06,282.55,10709.0,274.7567,277.9729,274.7567,276.2133,10709.0
2018-03-14 10:30:00,281.96,282.64,280.9,282.64,5590.0,275.6365,276.3013,274.6003,276.3013,5590.0
2018-03-14 11:00:00,282.65,283.29,281.38,281.38,7813.0,276.311,276.9367,275.0695,275.0695,7813.0
2018-03-14 11:30:00,281.49,281.7,278.72,278.75,1215.0,275.177,275.3823,272.4692,272.4985,1215.0
2018-03-14 12:00:00,279.95,281.78,279.95,280.42,4928.0,273.6716,275.4605,273.6716,274.131,4928.0
2018-03-14 12:30:00,280.4,281.89,280.4,281.88,1616.0,274.1115,275.5681,274.1115,275.5583,1616.0
2018-03-14 13:00:00,281.21,281.87,280.3,281.69,3000.0,274.9033,275.5485,274.0137,275.3726,3000.0
2018-03-14 13:30:00,281.71,285.0,280.97,284.09,4850.0,275.3921,278.6083,274.6687,277.7187,4850.0
2018-03-14 14:00:00,283.71,284.01,281.93,282.9,2467.0,277.3473,277.6405,275.6072,276.5554,2467.0
2018-03-14 14:30:00,282.92,282.92,281.55,282.65,1807.0,276.575,276.575,275.2357,276.311,1807.0
2018-03-14 15:00:00,283.5,283.5,282.04,282.21,1558.0,277.142,277.142,275.7147,275.8809,1558.0
2018-03-14 15:30:00,282.22,282.88,280.84,281.84,15010.0,275.8907,276.5359,274.5416,275.5192,15010.0
2018-03-15 09:30:00,281.5,283.34,281.4,283.34,4167.0,275.1868,276.9856,275.0891,276.9856,4167.0
2018-03-15 10:00:00,283.34,284.02,282.14,284.01,4107.0,276.9856,277.6503,275.8125,277.6405,4107.0
2018-03-15 10:30:00,284.01,284.45,283.5,284.12,9330.0,277.6405,278.0707,277.142,277.7481,9330.0
2018-03-15 11:00:00,284.2,285.65,283.77,285.65,1655.0,277.8263,279.2437,277.4059,279.2437,1655.0
2018-03-15 11:30:00,285.79,285.79,284.81,284.81,1400.0,279.3806,279.3806,278.4226,278.4226,1400.0
2018-03-15 12:00:00,284.25,284.61,283.1,283.1,900.0,277.8751,278.2271,276.7509,276.7509,900.0
2018-03-15 12:30:00,282.04,283.27,282.04,283.05,3803.0,275.7147,276.9171,275.7147,276.7021,3803.0
2018-03-15 13:00:00,283.26,283.43,282.0,282.0,3654.0,276.9073,277.0735,275.6756,275.6756,3654.0
2018-03-15 13:30:00,282.08,282.41,281.35,281.51,2133.0,275.7538,276.0764,275.0402,275.1966,2133.0
2018-03-15 14:00:00,281.0,282.0,280.92,280.92,1004.0,274.698,275.6756,274.6198,274.6198,1004.0
2018-03-15 14:30:00,281.68,281.98,280.97,281.88,1934.0,275.3628,275.6561,274.6687,275.5583,1934.0
2018-03-15 15:00:00,281.55,282.66,281.38,281.81,2643.0,275.2357,276.3208,275.0695,275.4899,2643.0
2018-03-15 15:30:00,282.02,282.02,280.33,280.47,16313.0,275.6952,275.6952,274.0431,274.1799,16313.0
2018-03-16 09:30:00,280.87,283.06,280.87,282.14,28819.0,274.5709,276.7118,274.5709,275.8125,28819.0
2018-03-16 10:00:00,281.61,282.8,281.54,282.59,10831.0,275.2944,276.4577,275.2259,276.2524,10831.0
2018-03-16 10:30:00,282.99,283.63,282.64,283.61,1600.0,276.6434,277.2691,276.3013,277.2495,1600.0
2018-03-16 11:00:00,283.09,283.55,282.45,282.45,952.0,276.7412,277.1908,276.1155,276.1155,952.0
2018-03-16 11:30:00,283.23,283.34,282.84,282.84,600.0,276.878,276.9856,276.4968,276.4968,600.0
2018-03-16 12:00:00,282.83,283.2,280.77,281.22,1400.0,276.487,276.8487,274.4732,274.9131,1400.0
2018-03-16 12:30:00,281.25,281.98,281.25,281.67,600.0,274.9424,275.6561,274.9424,275.353,600.0
2018-03-16 13:00:00,281.5,281.54,281.19,281.19,700.0,275.1868,275.2259,274.8838,274.8838,700.0
2018-03-16 13:30:00,280.94,280.94,280.43,280.87,1206.0,274.6394,274.6394,274.1408,274.5709,1206.0
2018-03-16 14:00:00,280.44,281.0,280.44,281.0,2900.0,274.1506,274.698,274.1506,274.698,2900.0
2018-03-16 14:30:00,280.97,281.16,280.42,280.5,3820.0,274.6687,274.8544,274.131,274.2092,3820.0
2018-03-16 15:00:00,280.93,280.99,279.64,280.99,5839.0,274.6296,274.6883,273.3685,274.6883,5839.0
2018-03-16 15:30:00,280.82,282.53,280.78,281.47,12009.0,274.5221,276.1937,274.483,275.1575,12009.0
2018-03-19 09:30:00,280.03,281.24,280.03,280.63,1462.0,273.7498,274.9327,273.7498,274.3363,1462.0
2018-03-19 10:00:00,280.62,281.03,279.99,280.29,11954.0,274.3266,274.7274,273.7107,274.004,11954.0
2018-03-19 10:30:00,280.59,280.59,276.99,279.01,7362.0,274.2972,274.2972,270.778,272.7527,7362.0
2018-03-19 11:00:00,279.02,280.17,278.45,279.76,5292.0,272.7624,273.8866,272.2052,273.4858,5292.0
2018-03-19 11:30:00,279.76,279.76,278.24,278.69,4400.0,273.4858,273.4858,271.9999,272.4398,4400.0
2018-03-19 12:00:00,278.73,279.01,278.51,279.0,2801.0,272.4789,272.7527,272.2639,272.7429,2801.0
2018-03-19 12:30:00,278.64,279.02,278.14,278.15,1000.0,272.391,272.7624,271.9022,271.9119,1000.0
2018-03-19 13:00:00,278.54,278.72,277.31,277.63,6864.0,272.2932,272.4692,271.0908,271.4036,6864.0
2018-03-19 13:30:00,277.63,279.44,277.63,279.44,4174.0,271.4036,273.173,271.4036,273.173,4174.0
2018-03-19 14:00:00,280.32,280.33,278.88,278.88,4600.0,274.0333,274.0431,272.6256,272.6256,4600.0
2018-03-19 14:30:00,279.47,279.48,278.36,278.99,5013.0,273.2023,273.2121,272.1172,272.7331,5013.0
2018-03-19 15:00:00,279.51,280.42,278.56,278.56,5744.0,273.2414,274.131,272.3128,272.3128,5744.0
2018-03-19 15:30:00,279.19,280.9,279.18,280.36,13071.0,272.9286,274.6003,272.9189,274.0724,13071.0
2018-03-20 09:30:00,280.09,281.29,272.15,280.49,16530.0,273.8084,274.9815,266.0465,274.1995,16530.0
2018-03-20 10:00:00,280.08,282.51,280.08,281.08,9223.0,273.7987,276.1742,273.7987,274.7762,9223.0
2018-03-20 10:30:00,281.27,281.74,279.03,281.12,13987.0,274.962,275.4214,272.7722,274.8153,13987.0
2018-03-20 11:00:00,281.03,281.83,280.17,281.32,5940.0,274.7274,275.5094,273.8866,275.0109,5940.0
2018-03-20 11:30:00,280.5,280.85,280.0,280.71,2823.0,274.2092,274.5514,273.7205,274.4145,2823.0
2018-03-20 12:00:00,280.53,281.35,280.5,280.51,2310.0,274.2386,275.0402,274.2092,274.219,2310.0
2018-03-20 12:30:00,280.05,281.4,280.04,280.6,15088.0,273.7693,275.0891,273.7596,274.307,15088.0
2018-03-20 13:00:00,280.63,282.79,280.63,281.49,1327.0,274.3363,276.4479,274.3363,275.177,1327.0
2018-03-20 13:30:00,280.6,281.46,280.02,281.06,3200.0,274.307,275.1477,273.74,274.7567,3200.0
2018-03-20 14:00:00,280.32,280.99,280.01,280.49,3780.0,274.0333,274.6883,273.7302,274.1995,3780.0
2018-03-20 14:30:00,280.15,282.22,280.01,280.43,5351.0,273.8671,275.8907,273.7302,274.1408,5351.0
2018-03-20 15:00:00,280.83,281.46,280.15,280.85,2302.0,274.5318,275.1477,273.8671,274.5514,2302.0
2018-03-20 15:30:00,280.96,281.07,278.35,278.96,24015.0,274.6589,274.7665,272.1075,272.7038,24015.0
2018-03-21 09:30:00,278.42,282.07,278.42,281.62,2648.0,272.1759,275.744,272.1759,275.3041,2648.0
2018-03-21 10:00:00,280.59,281.41,279.7,279.9,8449.0,274.2972,275.0988,273.4272,273.6227,8449.0
2018-03-21 10:30:00,279.9,282.06,279.59,282.06,5600.0,273.6227,275.7343,273.3197,275.7343,5600.0
2018-03-21 11:00:00,281.6,282.28,281.13,282.28,500.0,275.2846,275.9493,274.8251,275.9493,500.0
2018-03-21 11:30:00,282.22,282.22,280.81,281.05,2000.0,275.8907,275.8907,274.5123,274.7469,2000.0
2018-03-21 12:00:00,281.44,281.57,280.71,280.81,1900.0,275.1282,275.2552,274.4145,274.5123,1900.0
2018-03-21 12:30:00,280.88,280.88,280.06,280.06,1374.0,274.5807,274.5807,273.7791,273.7791,1374.0
2018-03-21 13:00:00,280.29,280.48,280.0,280.05,2400.0,274.004,274.1897,273.7205,273.7693,2400.0
2018-03-21 13:30:00,280.6,280.6,280.08,280.34,2650.0,274.307,274.307,273.7987,274.0528,2650.0
2018-03-21 14:00:00,280.58,281.16,280.03,280.43,2806.0,274.2875,274.8544,273.7498,274.1408,2806.0
2018-03-21 14:30:00,280.35,281.11,280.0,280.98,17857.0,274.0626,274.8056,273.7205,274.6785,17857.0
2018-03-21 15:00:00,280.98,282.0,280.93,281.49,6312.0,274.6785,275.6756,274.6296,275.177,6312.0
2018-03-21 15:30:00,281.07,281.12,279.39,279.56,5533.0,274.7665,274.8153,273.1241,273.2903,5533.0
2018-03-22 09:30:00,278.4,280.45,278.4,279.57,3025.0,272.1563,274.1604,272.1563,273.3001,3025.0
2018-03-22 10:00:00,280.36,280.77,280.34,280.34,300.0,274.0724,274.4732,274.0528,274.0528,300.0
2018-03-22 10:30:00,280.33,281.25,279.49,279.53,5902.0,274.0431,274.9424,273.2219,273.261,5902.0
2018-03-22 11:00:00,279.23,279.51,278.2,278.51,8288.0,272.9677,273.2414,271.9608,272.2639,8288.0
2018-03-22 11:30:00,278.98,279.49,278.12,278.71,3903.0,272.7233,273.2219,271.8826,272.4594,3903.0
2018-03-22 12:00:00,279.38,280.09,278.7,280.0,5553.0,273.1144,273.8084,272.4496,273.7205,5553.0
2018-03-22 12:30:00,280.0,281.46,280.0,280.65,2000.0,273.7205,275.1477,273.7205,274.3559,2000.0
2018-03-22 13:00:00,280.12,280.7,279.15,280.7,5550.0,273.8378,274.4048,272.8895,274.4048,5550.0
2018-03-22 13:30:00,281.11,281.16,280.12,280.12,1695.0,274.8056,274.8544,273.8378,273.8378,1695.0
2018-03-22 14:00:00,280.5,280.5,279.28,279.54,6738.0,274.2092,274.2092,273.0166,273.2708,6738.0
2018-03-22 14:30:00,279.58,280.03,279.44,279.95,3127.0,273.3099,273.7498,273.173,273.6716,3127.0
2018-03-22 15:00:00,279.65,280.16,279.0,279.0,7731.0,273.3783,273.8769,272.7429,272.7429,7731.0
2018-03-22 15:30:00,278.88,279.25,276.34,276.45,15342.0,272.6256,272.9873,270.1425,270.2501,15342.0
2018-03-23 09:30:00,276.57,279.53,276.57,279.13,3144.0,270.3674,273.261,270.3674,272.87,3144.0
2018-03-23 10:00:00,279.53,280.27,277.29,279.81,9329.0,273.261,273.9844,271.0712,273.5347,9329.0
2018-03-23 10:30:00,279.5,280.02,279.1,279.79,4005.0,273.2317,273.74,272.8406,273.5152,4005.0
2018-03-23 11:00:00,279.77,280.4,277.78,279.64,4081.0,273.4956,274.1115,271.5502,273.3685,4081.0
2018-03-23 11:30:00,279.64,279.78,278.04,278.36,8066.0,273.3685,273.5054,271.8044,272.1172,8066.0
2018-03-23 12:00:00,277.98,278.26,276.78,278.26,4649.0,271.7458,272.0195,270.5727,272.0195,4649.0
2018-03-23 12:30:00,278.04,278.4,277.2,277.98,8303.0,271.8044,272.1563,270.9833,271.7458,8303.0
2018-03-23 13:00:00,278.01,279.76,277.84,278.73,3668.0,271.7751,273.4858,271.6089,272.4789,3668.0
2018-03-23 13:30:00,278.78,279.46,278.28,278.65,4589.0,272.5278,273.1926,272.039,272.4007,4589.0
2018-03-23 14:00:00,279.29,279.29,277.15,278.14,4067.0,273.0264,273.0264,270.9344,271.9022,4067.0
2018-03-23 14:30:00,277.87,278.86,277.02,277.4,7780.0,271.6382,272.606,270.8073,271.1788,7780.0
2018-03-23 15:00:00,277.56,277.56,276.23,276.92,3843.0,271.3352,271.3352,270.035,270.7095,3843.0
2018-03-23 15:30:00,276.62,276.76,274.42,274.56,17322.0,270.4163,270.5531,268.2656,268.4025,17322.0
2018-03-26 09:30:00,277.24,277.89,273.48,274.14,7716.0,271.0224,271.6578,267.3467,267.9919,7716.0
2018-03-26 10:00:00,274.55,277.22,274.16,276.24,8220.0,268.3927,271.0028,268.0114,270.0448,8220.0
2018-03-26 10:30:00,276.24,277.44,275.85,277.07,13190.0,270.0448,271.2179,269.6635,270.8562,13190.0
2018-03-26 11:00:00,277.95,278.43,277.29,277.45,5800.0,271.7164,272.1857,271.0712,271.2276,5800.0
2018-03-26 11:30:00,277.47,278.87,277.36,278.7,6744.0,271.2472,272.6158,271.1397,272.4496,6744.0
2018-03-26 12:00:00,278.7,279.21,278.03,278.93,5562.0,272.4496,272.9482,271.7946,272.6745,5562.0
2018-03-26 12:30:00,278.93,278.99,277.74,277.89,2000.0,272.6745,272.7331,271.5111,271.6578,2000.0
2018-03-26 13:00:00,278.17,278.68,277.38,277.62,5537.0,271.9315,272.4301,271.1592,271.3938,5537.0
2018-03-26 13:30:00,276.91,278.64,276.91,277.59,4069.0,270.6998,272.391,270.6998,271.3645,4069.0
2018-03-26 14:00:00,277.93,279.95,277.93,279.19,6415.0,271.6969,273.6716,271.6969,272.9286,6415.0
2018-03-26 14:30:00,279.72,280.46,279.21,280.0,9129.0,273.4467,274.1701,272.9482,273.7205,9129.0
2018-03-26 15:00:00,280.58,281.21,280.0,280.52,9047.0,274.2875,274.9033,273.7205,274.2288,9047.0
2018-03-26 15:30:00,280.83,280.83,279.48,280.68,17674.0,274.5318,274.5318,273.2121,274.3852,17674.0
2018-03-27 09:30:00,280.75,280.75,272.33,279.17,10670.0,274.4536,274.4536,266.2225,272.9091,10670.0
2018-03-27 10:00:00,279.6,280.34,278.98,278.98,4411.0,273.3294,274.0528,272.7233,272.7233,4411.0
2018-03-27 10:30:00,279.28,280.3,278.28,278.29,8399.0,273.0166,274.0137,272.039,272.0488,8399.0
2018-03-27 11:00:00,278.43,278.99,277.84,278.01,5600.0,272.1857,272.7331,271.6089,271.7751,5600.0
2018-03-27 11:30:00,278.8,279.6,278.22,279.6,5388.0,272.5474,273.3294,271.9804,273.3294,5388.0
2018-03-27 12:00:00,279.6,280.12,279.26,279.33,2170.0,273.3294,273.8378,272.9971,273.0655,2170.0
2018-03-27 12:30:00,279.24,280.09,279.07,279.57,4151.0,272.9775,273.8084,272.8113,273.3001,4151.0
2018-03-27 13:00:00,280.17,281.31,280.17,280.79,1800.0,273.8866,275.0011,273.8866,274.4927,1800.0
2018-03-27 13:30:00,280.77,280.77,277.89,280.08,5851.0,274.4732,274.4732,271.6578,273.7987,5851.0
2018-03-27 14:00:00,280.0,280.36,279.24,279.88,4913.0,273.7205,274.0724,272.9775,273.6032,4913.0
2018-03-27 14:30:00,280.13,280.29,279.38,279.95,7982.0,273.8475,274.004,273.1144,273.6716,7982.0
2018-03-27 15:00:00,279.89,279.89,277.3,277.3,5548.0,273.6129,273.6129,271.081,271.081,5548.0
2018-03-27 15:30:00,276.53,278.21,275.7,276.43,10798.0,270.3283,271.9706,269.5169,270.2305,10798.0
2018-03-28 09:30:00,276.52,278.15,275.74,276.7,3717.0,270.3185,271.9119,269.556,270.4945,3717.0
2018-03-28 10:00:00,277.4,278.69,276.63,277.57,3573.0,271.1788,272.4398,270.426,271.345,3573.0
2018-03-28 10:30:00,277.57,278.11,276.72,276.74,800.0,271.345,271.8728,270.514,270.5336,800.0
2018-03-28 11:00:00,276.77,277.79,276.29,277.27,2945.0,270.5629,271.56,270.0937,271.0517,2945.0
2018-03-28 11:30:00,277.5,280.62,276.6,277.13,3545.0,271.2765,274.3266,270.3967,270.9148,3545.0
2018-03-28 12:00:00,278.34,278.34,277.39,277.53,5539.0,272.0977,272.0977,271.169,271.3059,5539.0
2018-03-28 12:30:00,277.53,278.04,276.67,276.67,1426.0,271.3059,271.8044,270.4651,270.4651,1426.0
2018-03-28 13:00:00,276.69,278.0,276.61,277.25,1600.0,270.4847,271.7653,270.4065,271.0321,1600.0
2018-03-28 13:30:00,277.22,277.8,276.5,276.5,3200.0,271.0028,271.5698,270.299,270.299,3200.0
2018-03-28 14:00:00,276.52,277.31,276.0,276.99,2988.0,270.3185,271.0908,269.8102,270.778,2988.0
2018-03-28 14:30:00,276.69,278.54,276.53,277.05,5079.0,270.4847,272.2932,270.3283,270.8366,5079.0
2018-03-28 15:00:00,277.3,277.3,276.04,276.3,3900.0,271.081,271.081,269.8493,270.1034,3900.0
2018-03-28 15:30:00,276.75,276.75,275.03,275.21,21918.0,270.5433,270.5433,268.8619,269.0379,21918.0
2018-03-29 09:30:00,276.26,276.45,274.99,275.9,1192.0,270.0643,270.2501,268.8228,269.7124,1192.0
2018-03-29 10:00:00,275.92,275.92,273.89,274.8,4799.0,269.732,269.732,267.7475,268.6371,4799.0
2018-03-29 10:30:00,274.79,275.24,274.0,274.85,4092.0,268.6273,269.0672,267.855,268.686,4092.0
2018-03-29 11:00:00,275.44,275.44,273.96,273.96,600.0,269.2627,269.2627,267.8159,267.8159,600.0
2018-03-29 11:30:00,273.98,274.3,273.23,273.23,2212.0,267.8355,268.1483,267.1023,267.1023,2212.0
2018-03-29 12:00:00,273.18,273.27,272.0,272.02,1139.0,267.0534,267.1414,265.8999,265.9194,1139.0
2018-03-29 12:30:00,272.13,273.77,272.13,273.77,1613.0,266.027,267.6302,266.027,267.6302,1613.0
2018-03-29 13:00:00,272.83,273.85,272.83,273.32,1906.0,266.7113,267.7084,266.7113,267.1903,1906.0
2018-03-29 13:30:00,273.36,274.26,273.36,274.08,2386.0,267.2294,268.1092,267.2294,267.9332,2386.0
2018-03-29 14:00:00,273.8,275.02,273.8,274.99,1305.0,267.6595,268.8521,267.6595,268.8228,1305.0
2018-03-29 14:30:00,275.06,276.08,274.2,274.2,994.0,268.8912,269.8884,268.0505,268.0505,994.0
2018-03-29 15:00:00,275.16,275.64,274.57,275.13,4471.0,268.989,269.4582,268.4122,268.9597,4471.0
2018-03-29 15:30:00,274.0,274.47,272.82,272.87,12674.0,267.855,268.3145,266.7015,266.7504,12674.0
2018-04-02 09:30:00,273.2,277.21,272.48,272.94,4166.0,267.073,270.993,266.3691,266.8188,4166.0
2018-04-02 10:00:00,271.07,271.3,267.44,267.94,3639.0,264.9907,265.2156,261.4421,261.9309,3639.0
2018-04-02 10:30:00,267.67,268.35,267.01,267.02,4500.0,261.667,262.3317,261.0218,261.0316,4500.0
2018-04-02 11:00:00,267.42,269.17,266.49,267.83,5616.0,261.4226,263.1333,260.5134,261.8234,5616.0
2018-04-02 11:30:00,267.61,267.68,265.41,265.41,3300.0,261.6083,261.6768,259.4577,259.4577,3300.0
2018-04-02 12:00:00,265.42,266.13,264.37,264.44,3442.0,259.4674,260.1615,258.441,258.5094,3442.0
2018-04-02 12:30:00,265.62,267.4,265.15,266.93,2606.0,259.663,261.403,259.2035,260.9436,2606.0
2018-04-02 13:00:00,266.87,267.2,265.31,265.31,1200.0,260.8849,261.2075,259.3599,259.3599,1200.0
2018-04-02 13:30:00,266.01,267.66,264.47,265.9,4685.0,260.0442,261.6572,258.5388,259.9367,4685.0
2018-04-02 14:00:00,265.87,267.09,265.01,267.09,2754.0,259.9074,261.1,259.0666,261.1,2754.0
2018-04-02 14:30:00,266.87,268.05,266.19,267.66,6404.0,260.8849,262.0385,260.2202,261.6572,6404.0
2018-04-02 15:00:00,267.24,268.37,266.7,266.79,2809.0,261.2466,262.3513,260.7187,260.8067,2809.0
2018-04-02 15:30:00,267.71,268.94,266.54,267.9,9832.0,261.7061,262.9085,260.5623,261.8918,9832.0
2018-04-03 09:30:00,268.65,270.97,268.6,269.25,4046.0,262.625,264.893,262.5761,263.2115,4046.0
2018-04-03 10:00:00,270.33,270.33,269.03,269.43,1413.0,264.2673,264.2673,262.9965,263.3875,1413.0
2018-04-03 10:30:00,269.33,270.74,267.65,270.62,3599.0,263.2898,264.6681,261.6474,264.5508,3599.0
2018-04-03 11:00:00,270.24,270.24,269.38,270.13,915.0,264.1793,264.1793,263.3386,264.0718,915.0
2018-04-03 11:30:00,270.17,270.17,268.91,269.69,1770.0,264.1109,264.1109,262.8792,263.6417,1770.0
2018-04-03 12:00:00,269.84,270.97,269.84,269.96,1776.0,263.7883,264.893,263.7883,263.9056,1776.0
2018-04-03 12:30:00,268.84,270.12,268.84,270.0,912.0,262.8107,264.062,262.8107,263.9447,912.0
2018-04-03 13:00:00,268.79,269.7,268.5,269.52,2628.0,262.7619,263.6515,262.4784,263.4755,2628.0
2018-04-03 13:30:00,269.54,270.16,269.08,270.0,13176.0,263.495,264.1011,263.0454,263.9447,13176.0
2018-04-03 14:00:00,269.85,270.81,269.77,270.59,11217.0,263.7981,264.7366,263.7199,264.5215,11217.0
2018-04-03 14:30:00,270.31,273.12,270.17,272.83,6448.0,264.2478,266.9948,264.1109,266.7113,6448.0
2018-04-03 15:00:00,272.1,274.07,272.1,272.99,2931.0,265.9976,267.9235,265.9976,266.8677,2931.0
2018-04-03 15:30:00,272.84,274.22,272.41,273.52,12400.0,266.721,268.0701,266.3007,267.3858,12400.0
2018-04-04 09:30:00,271.02,274.55,271.02,274.13,6575.0,264.9419,268.3927,264.9419,267.9821,6575.0
2018-04-04 10:00:00,273.88,276.42,273.87,276.11,6586.0,267.7377,270.2207,267.7279,269.9177,6586.0
2018-04-04 10:30:00,276.46,276.46,275.1,276.11,3895.0,270.2599,270.2599,268.9304,269.9177,3895.0
2018-04-04 11:00:00,276.08,276.08,274.8,274.8,1000.0,269.8884,269.8884,268.6371,268.6371,1000.0
2018-04-04 11:30:00,273.63,274.28,273.55,273.55,4760.0,267.4933,268.1287,267.4151,267.4151,4760.0
2018-04-04 12:00:00,273.94,274.08,273.32,273.44,1001.0,267.7964,267.9332,267.1903,267.3076,1001.0
2018-04-04 12:30:00,273.25,273.53,273.25,273.53,300.0,267.1218,267.3956,267.1218,267.3956,300.0
2018-04-04 13:00:00,273.9,273.9,273.04,273.04,300.0,267.7573,267.7573,266.9166,266.9166,300.0
2018-04-04 13:30:00,273.06,273.9,273.06,273.9,1800.0,266.9361,267.7573,266.9361,267.7573,1800.0
2018-04-04 14:00:00,273.49,276.02,273.36,276.02,2304.0,267.3565,269.8297,267.2294,269.8297,2304.0
2018-04-04 14:30:00,275.64,276.85,274.6,276.78,2816.0,269.4582,270.6411,268.4416,270.5727,2816.0
2018-04-04 15:00:00,276.6,276.98,276.11,276.65,1970.0,270.3967,270.7682,269.9177,270.4456,1970.0
2018-04-04 15:30:00,277.23,278.86,276.93,278.18,12657.0,271.0126,272.606,270.7193,271.9413,12657.0
2018-04-05 09:30:00,279.0,279.92,279.0,279.59,1806.0,272.7429,273.6423,272.7429,273.3197,1806.0
2018-04-05 10:00:00,279.23,280.05,278.61,278.99,3095.0,272.9677,273.7693,272.3616,272.7331,3095.0
2018-04-05 10:30:00,278.95,280.32,278.81,279.97,9434.0,272.694,274.0333,272.5571,273.6911,9434.0
2018-04-05 11:00:00,279.63,280.87,279.54,280.38,6912.0,273.3588,274.5709,273.2708,274.0919,6912.0
2018-04-05 11:30:00,280.31,281.15,280.15,281.15,1300.0,274.0235,274.8447,273.8671,274.8447,1300.0
2018-04-05 12:00:00,280.11,281.08,279.02,279.02,1300.0,273.828,274.7762,272.7624,272.7624,1300.0
2018-04-05 12:30:00,279.2,279.8,278.73,279.8,1700.0,272.9384,273.5249,272.4789,273.5249,1700.0
2018-04-05 13:00:00,279.71,280.76,278.89,279.88,1977.0,273.437,274.4634,272.6354,273.6032,1977.0
2018-04-05 13:30:00,280.12,280.22,279.61,280.22,1300.0,273.8378,273.9355,273.3392,273.9355,1300.0
2018-04-05 14:00:00,280.27,281.22,279.6,280.5,2751.0,273.9844,274.9131,273.3294,274.2092,2751.0
2018-04-05 14:30:00,280.49,281.19,280.4,280.85,2200.0,274.1995,274.8838,274.1115,274.5514,2200.0
2018-04-05 15:00:00,281.36,281.56,280.58,280.58,1400.0,275.05,275.2455,274.2875,274.2875,1400.0
2018-04-05 15:30:00,280.61,281.83,280.02,281.46,12482.0,274.3168,275.5094,273.74,275.1477,12482.0
2018-04-06 09:30:00,279.43,283.5,279.43,281.98,2890.0,273.1632,277.142,273.1632,275.6561,2890.0
2018-04-06 10:00:00,281.93,281.93,280.44,280.51,2493.0,275.6072,275.6072,274.1506,274.219,2493.0
2018-04-06 10:30:00,280.84,281.08,279.7,279.7,1110.0,274.5416,274.7762,273.4272,273.4272,1110.0
2018-04-06 11:00:00,279.24,279.24,278.93,278.93,200.0,272.9775,272.9775,272.6745,272.6745,200.0
2018-04-06 11:30:00,278.59,278.59,278.52,278.52,300.0,272.3421,272.3421,272.2737,272.2737,300.0
2018-04-06 12:00:00,278.52,278.52,278.52,278.52,0.0,272.2737,272.2737,272.2737,272.2737,0.0
2018-04-06 12:30:00,277.39,277.39,276.18,277.32,300.0,271.169,271.169,269.9861,271.1006,300.0
2018-04-06 13:00:00,276.63,276.63,276.63,276.63,100.0,270.426,270.426,270.426,270.426,100.0
2018-04-06 13:30:00,276.48,276.48,275.0,275.0,700.0,270.2794,270.2794,268.8326,268.8326,700.0
2018-04-06 14:00:00,274.68,275.93,274.51,275.03,6093.0,268.5198,269.7417,268.3536,268.8619,6093.0
2018-04-06 14:30:00,276.0,276.05,274.33,274.8,1200.0,269.8102,269.859,268.1776,268.6371,1200.0
2018-04-06 15:00:00,273.39,274.25,273.1,274.25,2650.0,267.2587,268.0994,266.9752,268.0994,2650.0
2018-04-06 15:30:00,274.26,275.78,274.26,274.81,10530.0,268.1092,269.5951,268.1092,268.6469,10530.0
2018-04-09 09:30:00,275.52,282.84,275.52,278.05,1806.0,269.3409,276.4968,269.3409,271.8142,1806.0
2018-04-09 10:00:00,278.43,278.43,276.97,277.04,800.0,272.1857,272.1857,270.7584,270.8268,800.0
2018-04-09 10:30:00,277.07,278.1,277.07,277.32,4181.0,270.8562,271.8631,270.8562,271.1006,4181.0
2018-04-09 11:00:00,277.74,278.14,277.53,277.54,700.0,271.5111,271.9022,271.3059,271.3156,700.0
2018-04-09 11:30:00,277.94,277.94,276.13,276.88,14181.0,271.7067,271.7067,269.9373,270.6704,14181.0
2018-04-09 12:00:00,277.0,277.25,276.62,276.79,4507.0,270.7877,271.0321,270.4163,270.5825,4507.0
2018-04-09 12:30:00,277.21,277.21,277.2,277.2,500.0,270.993,270.993,270.9833,270.9833,500.0
2018-04-09 13:00:00,277.0,277.0,276.1,276.86,8492.0,270.7877,270.7877,269.9079,270.6509,8492.0
2018-04-09 13:30:00,277.04,277.58,276.86,277.41,6416.0,270.8268,271.3547,270.6509,271.1885,6416.0
2018-04-09 14:00:00,276.98,277.0,276.9,276.9,752.0,270.7682,270.7877,270.69,270.69,752.0
2018-04-09 14:30:00,276.63,277.2,276.63,277.2,900.0,270.426,270.9833,270.426,270.9833,900.0
2018-04-09 15:00:00,277.13,277.35,276.07,276.07,1600.0,270.9148,271.1299,269.8786,269.8786,1600.0
2018-04-09 15:30:00,275.46,276.24,274.39,274.47,6884.0,269.2823,270.0448,268.2363,268.3145,6884.0
2018-04-10 09:30:00,276.54,278.21,274.28,274.76,3244.0,270.3381,271.9706,268.1287,268.598,3244.0
2018-04-10 10:00:00,275.94,277.36,275.83,276.81,1997.0,269.7515,271.1397,269.644,270.602,1997.0
2018-04-10 10:30:00,276.75,278.28,276.54,277.5,15672.0,270.5433,272.039,270.3381,271.2765,15672.0
2018-04-10 11:00:00,277.58,278.2,276.36,276.38,7622.0,271.3547,271.9608,270.1621,270.1816,7622.0
2018-04-10 11:30:00,276.03,278.37,275.65,276.88,8950.0,269.8395,272.127,269.468,270.6704,8950.0
2018-04-10 12:00:00,277.08,277.51,276.56,277.27,3819.0,270.8659,271.2863,270.3576,271.0517,3819.0
2018-04-10 12:30:00,277.27,278.06,276.75,277.6,6178.0,271.0517,271.824,270.5433,271.3743,6178.0
2018-04-10 13:00:00,277.93,279.1,277.43,279.1,5300.0,271.6969,272.8406,271.2081,272.8406,5300.0
2018-04-10 13:30:00,279.12,280.82,279.09,280.6,2809.0,272.8602,274.5221,272.8309,274.307,2809.0
2018-04-10 14:00:00,280.43,281.3,279.92,280.61,4071.0,274.1408,274.9913,273.6423,274.3168,4071.0
2018-04-10 14:30:00,280.5,281.1,279.54,280.99,3035.0,274.2092,274.7958,273.2708,274.6883,3035.0
2018-04-10 15:00:00,280.48,283.55,280.27,280.93,7494.0,274.1897,277.1908,273.9844,274.6296,7494.0
2018-04-10 15:30:00,281.07,281.99,280.34,280.34,12475.0,274.7665,275.6658,274.0528,274.0528,12475.0
2018-04-11 09:30:00,279.64,280.22,278.1,279.91,3125.0,273.3685,273.9355,271.8631,273.6325,3125.0
2018-04-11 10:00:00,279.12,280.09,278.49,279.29,1840.0,272.8602,273.8084,272.2443,273.0264,1840.0
2018-04-11 10:30:00,279.33,279.33,276.29,277.17,2183.0,273.0655,273.0655,270.0937,270.9539,2183.0
2018-04-11 11:00:00,277.14,278.25,277.13,277.99,2982.0,270.9246,272.0097,270.9148,271.7555,2982.0
2018-04-11 11:30:00,278.5,278.5,278.22,278.22,500.0,272.2541,272.2541,271.9804,271.9804,500.0
2018-04-11 12:00:00,278.27,278.7,277.74,278.7,1823.0,272.0293,272.4496,271.5111,272.4496,1823.0
2018-04-11 12:30:00,279.69,280.86,278.87,280.8,2300.0,273.4174,274.5612,272.6158,274.5025,2300.0
2018-04-11 13:00:00,280.69,281.12,280.37,280.69,1503.0,274.395,274.8153,274.0822,274.395,1503.0
2018-04-11 13:30:00,280.63,281.4,280.12,281.4,1800.0,274.3363,275.0891,273.8378,275.0891,1800.0
2018-04-11 14:00:00,280.94,281.35,280.93,281.35,800.0,274.6394,275.0402,274.6296,275.0402,800.0
2018-04-11 14:30:00,281.33,281.33,279.65,280.06,3236.0,275.0206,275.0206,273.3783,273.7791,3236.0
2018-04-11 15:00:00,280.58,280.77,280.07,280.66,2811.0,274.2875,274.4732,273.7889,274.3657,2811.0
2018-04-11 15:30:00,280.7,281.83,280.54,281.15,11786.0,274.4048,275.5094,274.2483,274.8447,11786.0
2018-04-12 09:30:00,282.75,285.28,281.23,285.28,1423.0,276.4088,278.882,274.9229,278.882,1423.0
2018-04-12 10:00:00,284.4,285.1,283.61,284.2,2928.0,278.0218,278.7061,277.2495,277.8263,2928.0
2018-04-12 10:30:00,284.19,284.19,283.64,283.64,300.0,277.8165,277.8165,277.2788,277.2788,300.0
2018-04-12 11:00:00,284.31,285.21,283.67,285.21,1900.0,277.9338,278.8136,277.3082,278.8136,1900.0
2018-04-12 11:30:00,285.16,285.16,283.48,283.49,1330.0,278.7647,278.7647,277.1224,277.1322,1330.0
2018-04-12 12:00:00,284.2,284.2,283.46,283.46,500.0,277.8263,277.8263,277.1029,277.1029,500.0
2018-04-12 12:30:00,283.95,283.95,282.27,282.63,5120.0,277.5819,277.5819,275.9396,276.2915,5120.0
2018-04-12 13:00:00,282.54,283.07,282.0,282.74,1700.0,276.2035,276.7216,275.6756,276.399,1700.0
2018-04-12 13:30:00,282.67,282.9,282.02,282.02,5759.0,276.3306,276.5554,275.6952,275.6952,5759.0
2018-04-12 14:00:00,282.31,284.29,282.31,284.29,9780.0,275.9787,277.9142,275.9787,277.9142,9780.0
2018-04-12 14:30:00,284.45,284.6,283.89,284.03,2296.0,278.0707,278.2173,277.5232,277.6601,2296.0
2018-04-12 15:00:00,283.85,284.38,283.85,284.26,2373.0,277.4841,278.0022,277.4841,277.8849,2373.0
2018-04-12 15:30:00,284.07,284.21,282.54,282.71,8099.0,277.6992,277.836,276.2035,276.3697,8099.0
2018-04-13 09:30:00,283.6,284.99,282.11,284.9,1391.0,277.2397,278.5985,275.7831,278.5106,1391.0
2018-04-13 10:00:00,284.71,284.71,282.29,284.15,1140.0,278.3248,278.3248,275.9591,277.7774,1140.0
2018-04-13 10:30:00,283.06,283.97,282.89,283.61,3100.0,276.7118,277.6014,276.5456,277.2495,3100.0
2018-04-13 11:00:00,282.98,282.98,281.93,282.2,3800.0,276.6336,276.6336,275.6072,275.8711,3800.0
2018-04-13 11:30:00,282.5,282.5,282.49,282.5,400.0,276.1644,276.1644,276.1546,276.1644,400.0
2018-04-13 12:00:00,282.43,283.13,282.03,283.13,800.0,276.096,276.7803,275.7049,276.7803,800.0
2018-04-13 12:30:00,283.58,283.59,283.58,283.59,200.0,277.2202,277.2299,277.2202,277.2299,200.0
2018-04-13 13:00:00,283.31,284.21,283.0,284.17,7377.0,276.9562,277.836,276.6532,277.7969,7377.0
2018-04-13 13:30:00,284.06,284.17,283.66,284.04,800.0,277.6894,277.7969,277.2984,277.6699,800.0
2018-04-13 14:00:00,284.11,284.16,283.6,284.05,1500.0,277.7383,277.7872,277.2397,277.6796,1500.0
2018-04-13 14:30:00,284.15,284.9,282.64,283.52,7697.0,277.7774,278.5106,276.3013,277.1615,7697.0
2018-04-13 15:00:00,283.42,284.42,282.51,282.88,3772.0,277.0638,278.0413,276.1742,276.5359,3772.0
2018-04-13 15:30:00,282.74,284.57,282.6,283.04,10172.0,276.399,278.188,276.2622,276.6923,10172.0
2018-04-16 09:30:00,284.4,284.82,283.16,283.23,1119.0,278.0218,278.4324,276.8096,276.878,1119.0
2018-04-16 10:00:00,283.99,285.93,283.99,285.93,800.0,277.621,279.5175,277.621,279.5175,800.0
2018-04-16 10:30:00,286.25,286.32,284.85,284.85,1903.0,279.8303,279.8987,278.4617,278.4617,1903.0
2018-04-16 11:00:00,285.77,286.98,285.32,285.32,2207.0,279.3611,280.5439,278.9211,278.9211,2207.0
2018-04-16 11:30:00,285.13,286.23,285.12,286.23,705.0,278.7354,279.8107,278.7256,279.8107,705.0
2018-04-16 12:00:00,286.61,286.61,286.26,286.38,400.0,280.1822,280.1822,279.8401,279.9574,400.0
2018-04-16 12:30:00,287.17,287.17,286.06,286.06,500.0,280.7297,280.7297,279.6446,279.6446,500.0
2018-04-16 13:00:00,286.15,286.99,286.15,286.99,1200.0,279.7325,280.5537,279.7325,280.5537,1200.0
2018-04-16 13:30:00,286.99,286.99,285.74,285.75,800.0,280.5537,280.5537,279.3317,279.3415,800.0
2018-04-16 14:00:00,285.75,286.24,285.3,286.24,1763.0,279.3415,279.8205,278.9016,279.8205,1763.0
2018-04-16 14:30:00,286.2,287.47,286.15,286.7,3100.0,279.7814,281.0229,279.7325,280.2702,3100.0
2018-04-16 15:00:00,286.23,286.57,286.23,286.52,900.0,279.8107,280.1431,279.8107,280.0942,900.0
2018-04-16 15:30:00,287.11,287.12,285.66,286.36,8386.0,280.671,280.6808,279.2535,279.9378,8386.0
2018-04-17 09:30:00,288.47,289.36,286.18,288.82,6327.0,282.0005,282.8705,279.7619,282.3427,6327.0
2018-04-17 10:00:00,288.42,289.18,286.85,287.6,16352.0,281.9516,282.6946,280.4168,281.15,16352.0
2018-04-17 10:30:00,287.97,288.85,287.93,288.4,5972.0,281.5117,282.372,281.4726,281.9321,5972.0
2018-04-17 11:00:00,288.43,289.84,288.43,289.76,4943.0,281.9614,283.3398,281.9614,283.2616,4943.0
2018-04-17 11:30:00,289.57,289.57,288.61,288.97,1900.0,283.0758,283.0758,282.1374,282.4893,1900.0
2018-04-17 12:00:00,289.19,289.2,288.61,288.61,1752.0,282.7044,282.7141,282.1374,282.1374,1752.0
2018-04-17 12:30:00,288.69,288.73,288.44,288.71,2206.0,282.2156,282.2547,281.9712,282.2351,2206.0
2018-04-17 13:00:00,288.51,288.52,287.68,288.11,1200.0,282.0396,282.0494,281.2282,281.6486,1200.0
2018-04-17 13:30:00,288.81,288.81,288.41,288.75,1800.0,282.3329,282.3329,281.9418,282.2742,1800.0
2018-04-17 14:00:00,287.87,288.49,287.87,288.26,1523.0,281.414,282.0201,281.414,281.7952,1523.0
2018-04-17 14:30:00,288.44,288.93,288.38,288.75,5500.0,281.9712,282.4502,281.9125,282.2742,5500.0
2018-04-17 15:00:00,288.62,290.8,288.62,290.79,4347.0,282.1471,284.2782,282.1471,284.2685,4347.0
2018-04-17 15:30:00,290.53,291.9,290.26,290.78,8813.0,284.0143,285.3536,283.7504,284.2587,8813.0
2018-04-18 09:30:00,291.54,293.99,291.54,293.5,5455.0,285.0017,287.3967,285.0017,286.9177,5455.0
2018-04-18 10:00:00,293.95,294.7,292.97,294.68,4543.0,287.3576,288.0908,286.3996,288.0712,4543.0
2018-04-18 10:30:00,294.49,294.51,292.86,292.86,13799.0,287.8855,287.905,286.292,286.292,13799.0
2018-04-18 11:00:00,292.52,293.07,292.16,293.07,1930.0,285.9597,286.4973,285.6077,286.4973,1930.0
2018-04-18 11:30:00,293.19,293.19,290.96,290.96,1836.0,286.6146,286.6146,284.4347,284.4347,1836.0
2018-04-18 12:00:00,291.48,293.12,290.77,293.12,1107.0,284.943,286.5462,284.2489,286.5462,1107.0
2018-04-18 12:30:00,293.18,293.24,292.5,293.24,1986.0,286.6049,286.6635,285.9401,286.6635,1986.0
2018-04-18 13:00:00,293.11,293.69,292.97,292.97,1202.0,286.5364,287.1034,286.3996,286.3996,1202.0
2018-04-18 13:30:00,292.89,293.06,292.62,292.75,2655.0,286.3214,286.4876,286.0574,286.1845,2655.0
2018-04-18 14:00:00,292.75,293.38,292.66,292.97,2816.0,286.1845,286.8004,286.0965,286.3996,2816.0
2018-04-18 14:30:00,292.47,293.77,292.02,293.76,2424.0,285.9108,287.1816,285.4709,287.1719,2424.0
2018-04-18 15:00:00,293.09,294.2,293.05,293.82,4952.0,286.5169,287.602,286.4778,287.2305,4952.0
2018-04-18 15:30:00,293.85,295.54,293.78,294.12,13547.0,287.2598,288.9119,287.1914,287.5238,13547.0
2018-04-19 09:30:00,293.54,295.22,290.52,293.37,7171.0,286.9568,288.5991,284.0045,286.7906,7171.0
2018-04-19 10:00:00,293.13,295.79,293.13,294.93,14754.0,286.556,289.1563,286.556,288.3156,14754.0
2018-04-19 10:30:00,295.54,295.7,293.21,293.21,3670.0,288.9119,289.0684,286.6342,286.6342,3670.0
2018-04-19 11:00:00,293.05,294.97,293.04,294.97,1400.0,286.4778,288.3547,286.468,288.3547,1400.0
2018-04-19 11:30:00,294.9,295.28,294.02,295.28,5097.0,288.2863,288.6578,287.426,288.6578,5097.0
2018-04-19 12:00:00,294.8,294.8,293.76,294.73,1200.0,288.1885,288.1885,287.1719,288.1201,1200.0
2018-04-19 12:30:00,293.74,293.74,293.47,293.66,1146.0,287.1523,287.1523,286.8884,287.0741,1146.0
2018-04-19 13:00:00,293.04,293.17,292.8,293.15,800.0,286.468,286.5951,286.2334,286.5755,800.0
2018-04-19 13:30:00,292.63,292.75,292.12,292.17,2773.0,286.0672,286.1845,285.5686,285.6175,2773.0
2018-04-19 14:00:00,293.86,293.98,292.65,293.43,1842.0,287.2696,287.3869,286.0868,286.8493,1842.0
2018-04-19 14:30:00,293.41,294.11,293.0,293.1,2203.0,286.8297,287.514,286.4289,286.5267,2203.0
2018-04-19 15:00:00,293.77,293.9,292.85,292.91,6584.0,287.1816,287.3087,286.2823,286.3409,6584.0
2018-04-19 15:30:00,292.95,294.86,291.13,291.75,29828.0,286.38,288.2472,284.6008,285.2069,29828.0
2018-04-20 09:30:00,301.0,313.25,301.0,303.69,22446.0,294.2495,306.2248,294.2495,296.8792,22446.0
2018-04-20 10:00:00,304.0,305.74,303.11,304.86,4641.0,297.1822,298.8832,296.3122,298.0229,4641.0
2018-04-20 10:30:00,304.9,306.82,303.5,305.5,7217.0,298.062,299.939,296.6934,298.6486,7217.0
2018-04-20 11:00:00,304.31,304.88,302.0,303.4,12190.0,297.4853,298.0425,295.2271,296.5957,12190.0
2018-04-20 11:30:00,303.7,305.5,303.7,305.5,3700.0,296.8889,298.6486,296.8889,298.6486,3700.0
2018-04-20 12:00:00,304.72,305.41,304.72,305.41,1800.0,297.8861,298.5606,297.8861,298.5606,1800.0
2018-04-20 12:30:00,304.07,304.54,303.0,304.03,3688.0,297.2506,297.7101,296.2046,297.2115,3688.0
2018-04-20 13:00:00,303.62,304.08,303.62,304.08,700.0,296.8107,297.2604,296.8107,297.2604,700.0
2018-04-20 13:30:00,303.11,305.08,303.0,304.49,6135.0,296.3122,298.238,296.2046,297.6612,6135.0
2018-04-20 14:00:00,303.28,303.53,302.11,302.94,9506.0,296.4784,296.7228,295.3346,296.146,9506.0
2018-04-20 14:30:00,302.08,303.66,302.08,303.5,9702.0,295.3053,296.8498,295.3053,296.6934,9702.0
2018-04-20 15:00:00,303.05,303.7,302.18,303.65,4882.0,296.2535,296.8889,295.403,296.8401,4882.0
2018-04-20 15:30:00,303.47,305.0,301.13,302.85,25545.0,296.6641,298.1598,294.3766,296.058,25545.0
2018-04-23 09:30:00,305.26,305.26,303.01,303.07,2343.0,298.414,298.414,296.2144,296.2731,2343.0
2018-04-23 10:00:00,302.99,304.89,302.99,304.62,6102.0,296.1949,298.0523,296.1949,297.7883,6102.0
2018-04-23 10:30:00,304.25,304.32,301.2,302.38,14250.0,297.4266,297.495,294.445,295.5985,14250.0
2018-04-23 11:00:00,302.11,303.26,301.79,302.6,13204.0,295.3346,296.4588,295.0218,295.8136,13204.0
2018-04-23 11:30:00,302.99,302.99,301.7,302.1,5101.0,296.1949,296.1949,294.9338,295.3248,5101.0
2018-04-23 12:00:00,301.87,302.2,300.54,300.62,3611.0,295.1,295.4226,293.7998,293.878,3611.0
2018-04-23 12:30:00,300.58,301.84,300.44,301.69,2748.0,293.8389,295.0707,293.7021,294.924,2748.0
2018-04-23 13:00:00,301.8,302.2,301.77,301.87,2098.0,295.0316,295.4226,295.0022,295.1,2098.0
2018-04-23 13:30:00,301.97,302.5,301.77,302.5,2209.0,295.1977,295.7159,295.0022,295.7159,2209.0
2018-04-23 14:00:00,302.18,302.4,300.18,300.4,8168.0,295.403,295.6181,293.4479,293.663,8168.0
2018-04-23 14:30:00,300.4,301.82,300.4,300.47,3851.0,293.663,295.0511,293.663,293.7314,3851.0
2018-04-23 15:00:00,300.19,301.53,300.19,301.51,4082.0,293.4577,294.7676,293.4577,294.7481,4082.0
2018-04-23 15:30:00,301.62,302.77,301.19,302.44,19953.0,294.8556,295.9798,294.4352,295.6572,19953.0
2018-04-24 09:30:00,302.3,304.28,302.05,303.61,6904.0,295.5203,297.4559,295.2759,296.801,6904.0
2018-04-24 10:00:00,304.43,304.98,302.58,302.58,10147.0,297.6026,298.1402,295.7941,295.7941,10147.0
2018-04-24 10:30:00,302.31,303.27,301.75,302.12,7212.0,295.5301,296.4686,294.9827,295.3444,7212.0
2018-04-24 11:00:00,302.19,302.45,300.42,302.04,9458.0,295.4128,295.667,293.6825,295.2662,9458.0
2018-04-24 11:30:00,301.75,302.72,301.74,301.88,11366.0,294.9827,295.9309,294.9729,295.1098,11366.0
2018-04-24 12:00:00,301.65,301.65,300.45,300.45,5683.0,294.8849,294.8849,293.7118,293.7118,5683.0
2018-04-24 12:30:00,299.98,299.98,298.15,298.16,4919.0,293.2524,293.2524,291.4634,291.4732,4919.0
2018-04-24 13:00:00,298.23,299.1,298.22,298.69,1800.0,291.5416,292.3921,291.5318,291.9913,1800.0
2018-04-24 13:30:00,298.54,299.55,297.16,297.16,13672.0,291.8447,292.832,290.4956,290.4956,13672.0
2018-04-24 14:00:00,297.44,299.0,296.93,298.02,8278.0,290.7693,292.2943,290.2708,291.3363,8278.0
2018-04-24 14:30:00,297.56,298.74,297.27,298.62,4404.0,290.8866,292.0402,290.6031,291.9229,4404.0
2018-04-24 15:00:00,298.7,300.71,298.61,300.38,10835.0,292.0011,293.966,291.9131,293.6434,10835.0
2018-04-24 15:30:00,300.49,303.75,300.22,303.56,41451.0,293.7509,296.9378,293.487,296.7521,41451.0
2018-04-25 09:30:00,303.0,303.0,299.66,302.38,6987.0,296.2046,296.2046,292.9395,295.5985,6987.0
2018-04-25 10:00:00,302.25,304.51,302.25,304.49,7841.0,295.4715,297.6808,295.4715,297.6612,7841.0
2018-04-25 10:30:00,304.87,305.46,304.11,304.56,8837.0,298.0327,298.6095,297.2897,297.7297,8837.0
2018-04-25 11:00:00,304.51,305.32,302.71,303.56,18507.0,297.6808,298.4726,295.9211,296.7521,18507.0
2018-04-25 11:30:00,303.94,303.94,303.22,303.22,3566.0,297.1236,297.1236,296.4197,296.4197,3566.0
2018-04-25 12:00:00,302.73,304.02,301.73,303.94,3052.0,295.9407,297.2018,294.9631,297.1236,3052.0
2018-04-25 12:30:00,303.9,304.29,303.54,304.0,4890.0,297.0845,297.4657,296.7325,297.1822,4890.0
2018-04-25 13:00:00,304.15,304.27,303.28,303.67,4928.0,297.3288,297.4462,296.4784,296.8596,4928.0
2018-04-25 13:30:00,303.69,304.71,303.68,304.27,1900.0,296.8792,297.8763,296.8694,297.4462,1900.0
2018-04-25 14:00:00,303.84,305.0,303.84,304.16,11950.0,297.0258,298.1598,297.0258,297.3386,11950.0
2018-04-25 14:30:00,304.39,306.55,304.2,306.55,2720.0,297.5635,299.675,297.3777,299.675,2720.0
2018-04-25 15:00:00,307.16,307.59,306.0,306.92,5818.0,300.2713,300.6917,299.1374,300.0367,5818.0
2018-04-25 15:30:00,306.93,307.27,305.66,306.34,9315.0,300.0465,300.3789,298.805,299.4697,9315.0
2018-04-26 09:30:00,307.53,309.89,303.72,305.02,7346.0,300.633,302.9401,296.9085,298.1793,7346.0
2018-04-26 10:00:00,305.05,306.21,305.0,305.34,3069.0,298.2087,299.3427,298.1598,298.4922,3069.0
2018-04-26 10:30:00,305.8,306.39,305.42,306.07,2240.0,298.9418,299.5186,298.5704,299.2058,2240.0
2018-04-26 11:00:00,306.34,306.34,304.07,304.14,3620.0,299.4697,299.4697,297.2506,297.3191,3620.0
2018-04-26 11:30:00,304.23,305.34,303.81,305.32,3658.0,297.4071,298.4922,296.9965,298.4726,3658.0
2018-04-26 12:00:00,305.44,306.12,305.44,306.12,6213.0,298.5899,299.2547,298.5899,299.2547,6213.0
2018-04-26 12:30:00,306.8,306.8,306.38,306.6,1608.0,299.9194,299.9194,299.5088,299.7239,1608.0
2018-04-26 13:00:00,306.58,307.65,306.52,307.65,2128.0,299.7044,300.7504,299.6457,300.7504,2128.0
2018-04-26 13:30:00,307.48,307.65,306.68,306.68,3958.0,300.5842,300.7504,299.8021,299.8021,3958.0
2018-04-26 14:00:00,306.68,307.02,305.71,306.78,5693.0,299.8021,300.1345,298.8539,299.8999,5693.0
2018-04-26 14:30:00,306.66,307.97,306.02,306.86,9846.0,299.7826,301.0632,299.1569,299.9781,9846.0
2018-04-26 15:00:00,307.0,307.1,305.91,305.91,2896.0,300.1149,300.2127,299.0494,299.0494,2896.0
2018-04-26 15:30:00,305.88,305.88,304.29,305.5,24195.0,299.0201,299.0201,297.4657,298.6486,24195.0
2018-04-27 09:30:00,305.88,305.88,304.11,304.11,572.0,299.0201,299.0201,297.2897,297.2897,572.0
2018-04-27 10:00:00,305.48,306.64,305.16,305.57,4414.0,298.629,299.763,298.3162,298.717,4414.0
2018-04-27 10:30:00,305.5,305.5,303.44,304.26,6100.0,298.6486,298.6486,296.6348,297.4364,6100.0
2018-04-27 11:00:00,304.83,307.56,304.83,307.15,4802.0,297.9936,300.6624,297.9936,300.2616,4802.0
2018-04-27 11:30:00,306.49,307.0,306.44,306.44,2400.0,299.6164,300.1149,299.5675,299.5675,2400.0
2018-04-27 12:00:00,306.51,307.67,306.31,307.67,1300.0,299.6359,300.7699,299.4404,300.7699,1300.0
2018-04-27 12:30:00,308.01,308.01,307.12,307.75,5333.0,301.1023,301.1023,300.2322,300.8481,5333.0
2018-04-27 13:00:00,307.96,307.96,307.21,307.36,2060.0,301.0534,301.0534,300.3202,300.4669,2060.0
2018-04-27 13:30:00,307.44,308.2,307.16,307.34,1506.0,300.5451,301.288,300.2713,300.4473,1506.0
2018-04-27 14:00:00,307.21,307.77,307.2,307.69,2555.0,300.3202,300.8677,300.3104,300.7895,2555.0
2018-04-27 14:30:00,307.9,309.52,307.9,308.95,9387.0,300.9947,302.5784,300.9947,302.0212,9387.0
2018-04-27 15:00:00,308.99,309.67,308.85,309.0,7100.0,302.0603,302.7251,301.9234,302.0701,7100.0
2018-04-27 15:30:00,309.27,311.45,309.27,310.55,9035.0,302.334,304.4651,302.334,303.5853,9035.0
2018-04-30 09:30:00,310.83,311.59,309.08,310.0,55439.0,303.859,304.602,302.1483,303.0477,55439.0
2018-04-30 10:00:00,309.14,310.16,308.49,310.16,3820.0,302.2069,303.2041,301.5715,303.2041,3820.0
2018-04-30 10:30:00,310.16,310.16,309.34,309.34,1100.0,303.2041,303.2041,302.4025,302.4025,1100.0
2018-04-30 11:00:00,310.6,310.74,309.58,310.45,900.0,303.6342,303.7711,302.6371,303.4876,900.0
2018-04-30 11:30:00,310.52,310.75,309.55,309.55,1600.0,303.556,303.7808,302.6077,302.6077,1600.0
2018-04-30 12:00:00,308.65,308.7,308.31,308.31,1692.0,301.7279,301.7768,301.3956,301.3956,1692.0
2018-04-30 12:30:00,308.71,308.71,308.44,308.44,200.0,301.7866,301.7866,301.5226,301.5226,200.0
2018-04-30 13:00:00,309.15,309.57,308.51,309.57,6756.0,302.2167,302.6273,301.5911,302.6273,6756.0
2018-04-30 13:30:00,309.43,309.43,308.33,308.7,5600.0,302.4904,302.4904,301.4151,301.7768,5600.0
2018-04-30 14:00:00,309.0,309.54,308.7,308.91,8274.0,302.0701,302.598,301.7768,301.9821,8274.0
2018-04-30 14:30:00,308.3,309.36,308.3,308.73,5605.0,301.3858,302.422,301.3858,301.8061,5605.0
2018-04-30 15:00:00,308.78,309.3,308.48,309.14,6929.0,301.855,302.3634,301.5617,302.2069,6929.0
2018-04-30 15:30:00,309.02,309.98,308.64,308.64,22225.0,302.0896,303.0281,301.7182,301.7182,22225.0
2018-05-01 09:30:00,308.42,308.42,307.11,307.12,1313.0,301.5031,301.5031,300.2225,300.2322,1313.0
2018-05-01 10:00:00,306.9,306.9,305.16,305.45,4310.0,300.0172,300.0172,298.3162,298.5997,4310.0
2018-05-01 10:30:00,304.3,305.77,304.3,305.76,4910.0,297.4755,298.9125,297.4755,298.9027,4910.0
2018-05-01 11:00:00,305.86,307.72,304.89,307.29,3042.0,299.0005,300.8188,298.0523,300.3984,3042.0
2018-05-01 11:30:00,308.08,309.17,308.08,308.59,3944.0,301.1707,302.2363,301.1707,301.6693,3944.0
2018-05-01 12:00:00,308.23,309.14,308.13,308.87,1850.0,301.3173,302.2069,301.2196,301.943,1850.0
2018-05-01 12:30:00,308.22,308.38,307.4,308.2,2330.0,301.3076,301.464,300.506,301.288,2330.0
2018-05-01 13:00:00,308.01,308.03,306.6,306.6,2759.0,301.1023,301.1218,299.7239,299.7239,2759.0
2018-05-01 13:30:00,306.63,308.6,306.57,308.25,6348.0,299.7532,301.679,299.6946,301.3369,6348.0
2018-05-01 14:00:00,309.13,309.93,308.42,309.85,3017.0,302.1972,302.9792,301.5031,302.901,3017.0
2018-05-01 14:30:00,308.74,310.14,308.74,309.88,1403.0,301.8159,303.1845,301.8159,302.9303,1403.0
2018-05-01 15:00:00,310.14,310.15,308.1,309.36,5403.0,303.1845,303.1943,301.1903,302.422,5403.0
2018-05-01 15:30:00,309.33,310.69,309.08,310.5,16301.0,302.3927,303.7222,302.1483,303.5364,16301.0
2018-05-02 09:30:00,309.18,311.34,307.64,311.29,14652.0,302.246,304.3576,300.7406,304.3087,14652.0
2018-05-02 10:00:00,311.62,313.81,310.8,310.8,28724.0,304.6313,306.7722,303.8297,303.8297,28724.0
2018-05-02 10:30:00,311.47,312.47,310.73,312.21,1631.0,304.4847,305.4623,303.7613,305.2081,1631.0
2018-05-02 11:00:00,312.12,313.22,311.89,311.89,7588.0,305.1201,306.1954,304.8953,304.8953,7588.0
2018-05-02 11:30:00,311.65,311.65,310.17,310.17,900.0,304.6606,304.6606,303.2138,303.2138,900.0
2018-05-02 12:00:00,310.58,311.16,310.56,311.16,2576.0,303.6146,304.1816,303.5951,304.1816,2576.0
2018-05-02 12:30:00,311.52,312.5,311.28,312.48,7775.0,304.5336,305.4916,304.2989,305.472,7775.0
2018-05-02 13:00:00,312.48,312.5,311.97,312.1,8411.0,305.472,305.4916,304.9735,305.1006,8411.0
2018-05-02 13:30:00,311.84,311.84,310.32,310.32,2671.0,304.8464,304.8464,303.3605,303.3605,2671.0
2018-05-02 14:00:00,310.59,312.41,310.59,311.79,3595.0,303.6244,305.4036,303.6244,304.7975,3595.0
2018-05-02 14:30:00,311.25,312.41,310.75,311.13,1825.0,304.2696,305.4036,303.7808,304.1523,1825.0
2018-05-02 15:00:00,310.76,312.02,310.24,311.05,4678.0,303.7906,305.0223,303.2823,304.0741,4678.0
2018-05-02 15:30:00,311.27,312.17,310.74,312.01,24044.0,304.2892,305.169,303.7711,305.0126,24044.0
2018-05-03 09:30:00,310.43,311.06,302.94,309.39,3910.0,303.468,304.0839,296.146,302.4513,3910.0
2018-05-03 10:00:00,310.11,311.14,309.95,310.38,6253.0,303.1552,304.1621,302.9988,303.4191,6253.0
2018-05-03 10:30:00,310.37,310.89,309.85,310.78,14111.0,303.4094,303.9177,302.901,303.8102,14111.0
2018-05-03 11:00:00,310.4,311.92,310.0,311.41,1600.0,303.4387,304.9246,303.0477,304.426,1600.0
2018-05-03 11:30:00,311.42,312.52,310.81,311.35,5332.0,304.4358,305.5111,303.8395,304.3674,5332.0
2018-05-03 12:00:00,311.3,312.36,311.18,311.18,900.0,304.3185,305.3547,304.2012,304.2012,900.0
2018-05-03 12:30:00,310.56,312.96,310.56,312.96,1900.0,303.5951,305.9413,303.5951,305.9413,1900.0
2018-05-03 13:00:00,312.37,314.07,312.25,312.25,3099.0,305.3645,307.0264,305.2472,305.2472,3099.0
2018-05-03 13:30:00,312.76,313.93,312.76,313.32,702.0,305.7458,306.8895,305.7458,306.2932,702.0
2018-05-03 14:00:00,313.75,313.75,312.25,312.25,1400.0,306.7136,306.7136,305.2472,305.2472,1400.0
2018-05-03 14:30:00,312.86,314.21,312.86,313.16,3046.0,305.8435,307.1632,305.8435,306.1368,3046.0
2018-05-03 15:00:00,313.59,313.6,312.0,312.75,11300.0,306.5571,306.5669,305.0028,305.736,11300.0
2018-05-03 15:30:00,312.96,313.25,311.92,312.65,8782.0,305.9413,306.2248,304.9246,305.6382,8782.0
2018-05-04 09:30:00,311.92,312.68,310.03,310.04,4313.0,304.9246,305.6675,303.077,303.0868,4313.0
2018-05-04 10:00:00,310.37,311.99,310.01,311.91,4623.0,303.4094,304.993,303.0574,304.9148,4623.0
2018-05-04 10:30:00,313.37,314.9,313.35,314.38,1200.0,306.3421,307.8378,306.3225,307.3294,1200.0
2018-05-04 11:00:00,313.86,316.28,313.86,316.25,1230.0,306.8211,309.1868,306.8211,309.1575,1230.0
2018-05-04 11:30:00,316.32,316.95,314.8,314.8,3159.0,309.2259,309.8418,307.74,307.74,3159.0
2018-05-04 12:00:00,314.99,315.43,314.28,314.41,1699.0,307.9257,308.3559,307.2317,307.3587,1699.0
2018-05-04 12:30:00,314.4,314.81,314.04,314.43,2862.0,307.349,307.7498,306.997,307.3783,2862.0
2018-05-04 13:00:00,314.45,315.18,314.38,315.03,5853.0,307.3979,308.1115,307.3294,307.9648,5853.0
2018-05-04 13:30:00,315.02,316.06,314.6,315.49,9876.0,307.9551,308.9717,307.5445,308.4145,9876.0
2018-05-04 14:00:00,315.64,315.78,315.22,315.61,2850.0,308.5612,308.698,308.1506,308.5318,2850.0
2018-05-04 14:30:00,315.51,317.94,315.51,316.9,3700.0,308.4341,310.8096,308.4341,309.7929,3700.0
2018-05-04 15:00:00,316.72,317.0,316.17,317.0,5691.0,309.6169,309.8907,309.0793,309.8907,5691.0
2018-05-04 15:30:00,316.74,316.93,315.77,316.39,13466.0,309.6365,309.8222,308.6882,309.2943,13466.0
2018-05-07 09:30:00,316.99,316.99,315.54,316.9,1378.0,309.8809,309.8809,308.4634,309.7929,1378.0
2018-05-07 10:00:00,316.35,316.35,315.07,315.07,600.0,309.2552,309.2552,308.0039,308.0039,600.0
2018-05-07 10:30:00,315.45,315.92,314.76,315.03,2969.0,308.3754,308.8349,307.7009,307.9648,2969.0
2018-05-07 11:00:00,314.78,314.78,314.39,314.71,700.0,307.7205,307.7205,307.3392,307.652,700.0
2018-05-07 11:30:00,314.17,314.99,313.76,314.99,2300.0,307.1241,307.9257,306.7233,307.9257,2300.0
2018-05-07 12:00:00,315.53,315.86,315.53,315.86,400.0,308.4536,308.7762,308.4536,308.7762,400.0
2018-05-07 12:30:00,315.92,316.0,315.25,316.0,2550.0,308.8349,308.9131,308.1799,308.9131,2550.0
2018-05-07 13:00:00,316.03,316.58,315.85,316.58,4394.0,308.9424,309.4801,308.7665,309.4801,4394.0
2018-05-07 13:30:00,316.5,316.82,315.99,316.82,1700.0,309.4019,309.7147,308.9033,309.7147,1700.0
2018-05-07 14:00:00,316.25,316.94,315.84,316.26,60822.0,309.1575,309.832,308.7567,309.1673,60822.0
2018-05-07 14:30:00,316.34,316.38,315.43,315.81,7354.0,309.2455,309.2846,308.3559,308.7274,7354.0
2018-05-07 15:00:00,315.55,316.85,315.23,315.24,2122.0,308.4732,309.744,308.1604,308.1701,2122.0
2018-05-07 15:30:00,314.7,315.2,313.84,314.97,12162.0,307.6422,308.131,306.8015,307.9062,12162.0
2018-05-08 09:30:00,314.98,315.83,313.73,315.65,1760.0,307.916,308.7469,306.694,308.5709,1760.0
2018-05-08 10:00:00,316.63,316.89,315.77,316.23,3285.0,309.529,309.7831,308.6882,309.1379,3285.0
2018-05-08 10:30:00,316.54,316.54,315.57,315.73,2220.0,309.441,309.441,308.4927,308.6491,2220.0
2018-05-08 11:00:00,315.85,317.58,315.19,316.23,5560.0,308.7665,310.4577,308.1213,309.1379,5560.0
2018-05-08 11:30:00,316.64,317.18,316.43,317.18,2200.0,309.5387,310.0666,309.3334,310.0666,2200.0
2018-05-08 12:00:00,316.87,316.87,315.98,316.87,5241.0,309.7636,309.7636,308.8935,309.7636,5241.0
2018-05-08 12:30:00,317.11,318.52,316.94,317.62,4955.0,309.9982,311.3766,309.832,310.4968,4955.0
2018-05-08 13:00:00,317.85,319.54,317.69,319.07,4639.0,310.7216,312.3737,310.5652,311.9142,4639.0
2018-05-08 13:30:00,318.78,319.07,318.54,318.68,4138.0,311.6307,311.9142,311.3961,311.533,4138.0
2018-05-08 14:00:00,318.67,319.92,318.46,319.52,9261.0,311.5232,312.7452,311.3179,312.3541,9261.0
2018-05-08 14:30:00,318.89,319.69,318.1,319.41,6426.0,311.7383,312.5203,310.966,312.2466,6426.0
2018-05-08 15:00:00,319.22,320.3,318.64,319.62,5473.0,312.0609,313.1167,311.4939,312.4519,5473.0
2018-05-08 15:30:00,319.71,320.6,319.07,320.49,12986.0,312.5399,313.4099,311.9142,313.3024,12986.0
2018-05-09 09:30:00,320.48,320.48,317.59,317.6,872.0,313.2926,313.2926,310.4674,310.4772,872.0
2018-05-09 10:00:00,317.45,319.18,316.89,319.18,4215.0,310.3306,312.0218,309.7831,312.0218,4215.0
2018-05-09 10:30:00,318.49,318.49,317.25,317.9,4500.0,311.3472,311.3472,310.1351,310.7705,4500.0
2018-05-09 11:00:00,317.56,319.12,317.56,319.12,3200.0,310.4381,311.9631,310.4381,311.9631,3200.0
2018-05-09 11:30:00,318.68,318.68,317.07,317.81,3778.0,311.533,311.533,309.9591,310.6825,3778.0
2018-05-09 12:00:00,317.6,319.16,317.53,319.14,2800.0,310.4772,312.0022,310.4088,311.9827,2800.0
2018-05-09 12:30:00,318.78,319.97,318.62,319.96,1000.0,311.6307,312.7941,311.4743,312.7843,1000.0
2018-05-09 13:00:00,319.94,320.82,319.83,320.82,5351.0,312.7647,313.625,312.6572,313.625,5351.0
2018-05-09 13:30:00,320.51,321.59,320.51,321.13,2808.0,313.3219,314.3777,313.3219,313.928,2808.0
2018-05-09 14:00:00,321.03,321.76,320.87,321.21,6756.0,313.8303,314.5439,313.6739,314.0062,6756.0
2018-05-09 14:30:00,320.91,322.92,320.91,322.57,5553.0,313.713,315.6779,313.713,315.3357,5553.0
2018-05-09 15:00:00,322.78,323.47,322.39,322.46,3532.0,315.541,316.2156,315.1598,315.2282,3532.0
2018-05-09 15:30:00,322.72,323.64,322.42,323.62,14544.0,315.4824,316.3817,315.1891,316.3622,14544.0
2018-05-10 09:30:00,324.33,324.81,323.65,324.21,1357.0,317.0563,317.5255,316.3915,316.939,1357.0
2018-05-10 10:00:00,324.2,324.5,322.59,324.5,6999.0,316.9292,317.2225,315.3553,317.2225,6999.0
2018-05-10 10:30:00,324.66,325.11,323.92,325.11,1900.0,317.3789,317.8188,316.6555,317.8188,1900.0
2018-05-10 11:00:00,324.62,327.72,324.17,327.31,14415.0,317.3398,320.3702,316.8999,319.9694,14415.0
2018-05-10 11:30:00,327.19,327.55,325.83,326.97,10250.0,319.8521,320.2041,318.5226,319.6371,10250.0
2018-05-10 12:00:00,327.0,328.78,326.84,328.67,9277.0,319.6664,321.4065,319.51,321.2989,9277.0
2018-05-10 12:30:00,328.29,328.54,327.09,327.23,3986.0,320.9275,321.1719,319.7544,319.8912,3986.0
2018-05-10 13:00:00,327.16,327.28,325.82,325.82,2301.0,319.8228,319.9401,318.5129,318.5129,2301.0
2018-05-10 13:30:00,326.21,326.21,325.33,325.33,2507.0,318.8941,318.8941,318.0338,318.0338,2507.0
2018-05-10 14:00:00,325.67,325.94,325.26,325.26,2271.0,318.3662,318.6302,317.9654,317.9654,2271.0
2018-05-10 14:30:00,324.93,325.13,324.21,324.59,7145.0,317.6428,317.8383,316.939,317.3104,7145.0
2018-05-10 15:00:00,324.56,324.57,323.46,323.78,4144.0,317.2811,317.2909,316.2058,316.5186,4144.0
2018-05-10 15:30:00,323.84,326.41,323.83,326.19,18794.0,316.5773,319.0896,316.5675,318.8746,18794.0
2018-05-11 09:30:00,326.18,326.6,325.09,325.7,1581.0,318.8648,319.2754,317.7992,318.3955,1581.0
2018-05-11 10:00:00,326.04,326.04,326.04,326.04,100.0,318.7279,318.7279,318.7279,318.7279,100.0
2018-05-11 10:30:00,326.99,326.99,326.14,326.45,900.0,319.6566,319.6566,318.8257,319.1287,900.0
2018-05-11 11:00:00,326.48,326.48,325.6,325.9,5456.0,319.1581,319.1581,318.2978,318.5911,5456.0
2018-05-11 11:30:00,325.82,326.5,325.6,326.5,2960.0,318.5129,319.1776,318.2978,319.1776,2960.0
2018-05-11 12:00:00,326.54,326.55,325.98,326.19,3560.0,319.2167,319.2265,318.6693,318.8746,3560.0
2018-05-11 12:30:00,326.06,326.41,325.75,326.31,12273.0,318.7475,319.0896,318.4444,318.9919,12273.0
2018-05-11 13:00:00,326.31,327.03,326.06,327.03,5224.0,318.9919,319.6957,318.7475,319.6957,5224.0
2018-05-11 13:30:00,326.81,327.77,326.5,327.77,2005.0,319.4807,320.4191,319.1776,320.4191,2005.0
2018-05-11 14:00:00,327.31,328.0,325.45,328.0,2649.0,319.9694,320.644,318.1512,320.644,2649.0
2018-05-11 14:30:00,327.86,328.12,326.9,328.12,3724.0,320.5071,320.7613,319.5686,320.7613,3724.0
2018-05-11 15:00:00,328.35,329.87,328.29,329.4,2400.0,320.9861,322.472,320.9275,322.0126,2400.0
2018-05-11 15:30:00,329.82,330.24,329.49,330.11,7195.0,322.4232,322.8337,322.1006,322.7066,7195.0
2018-05-14 09:30:00,329.93,331.36,329.93,330.25,2471.0,322.5307,323.9286,322.5307,322.8435,2471.0
2018-05-14 10:00:00,329.46,329.46,329.0,329.1,823.0,322.0712,322.0712,321.6215,321.7193,823.0
2018-05-14 10:30:00,329.3,329.33,328.76,329.04,2847.0,321.9148,321.9441,321.3869,321.6606,2847.0
2018-05-14 11:00:00,329.0,329.34,328.15,328.18,2609.0,321.6215,321.9539,320.7906,320.8199,2609.0
2018-05-14 11:30:00,328.07,328.07,327.01,327.31,1240.0,320.7124,320.7124,319.6762,319.9694,1240.0
2018-05-14 12:00:00,327.28,328.45,327.28,327.81,900.0,319.9401,321.0839,319.9401,320.4582,900.0
2018-05-14 12:30:00,327.24,327.24,326.64,326.64,798.0,319.901,319.901,319.3145,319.3145,798.0
2018-05-14 13:00:00,326.45,326.65,326.26,326.26,1333.0,319.1287,319.3242,318.943,318.943,1333.0
2018-05-14 13:30:00,326.22,327.49,326.0,327.49,4955.0,318.9039,320.1454,318.6888,320.1454,4955.0
2018-05-14 14:00:00,327.22,327.26,326.41,327.04,5716.0,319.8815,319.9206,319.0896,319.7055,5716.0
2018-05-14 14:30:00,327.33,327.41,327.15,327.15,500.0,319.989,320.0672,319.813,319.813,500.0
2018-05-14 15:00:00,327.15,327.15,326.27,326.7,3877.0,319.813,319.813,318.9528,319.3731,3877.0
2018-05-14 15:30:00,326.59,328.16,326.59,328.02,17140.0,319.2656,320.8004,319.2656,320.6635,17140.0
2018-05-15 09:30:00,326.59,326.76,324.49,324.92,11244.0,319.2656,319.4318,317.2127,317.633,11244.0
2018-05-15 10:00:00,325.26,325.26,323.8,324.78,9868.0,317.9654,317.9654,316.5382,317.4962,9868.0
2018-05-15 10:30:00,324.56,325.29,324.27,324.77,9585.0,317.2811,317.9947,316.9976,317.4864,9585.0
2018-05-15 11:00:00,324.82,324.82,323.69,324.25,2837.0,317.5353,317.5353,316.4306,316.9781,2837.0
2018-05-15 11:30:00,324.3,325.64,324.15,325.34,2191.0,317.0269,318.3369,316.8803,318.0436,2191.0
2018-05-15 12:00:00,325.27,325.27,324.72,325.0,300.0,317.9752,317.9752,317.4375,317.7112,300.0
2018-05-15 12:30:00,325.0,326.19,324.8,326.19,8100.0,317.7112,318.8746,317.5157,318.8746,8100.0
2018-05-15 13:00:00,325.94,326.32,325.79,325.98,2322.0,318.6302,319.0016,318.4835,318.6693,2322.0
2018-05-15 13:30:00,325.85,326.05,324.63,324.63,1252.0,318.5422,318.7377,317.3495,317.3495,1252.0
2018-05-15 14:00:00,324.61,326.06,324.6,326.06,1700.0,317.33,318.7475,317.3202,318.7475,1700.0
2018-05-15 14:30:00,326.49,327.49,326.38,326.38,10304.0,319.1678,320.1454,319.0603,319.0603,10304.0
2018-05-15 15:00:00,327.0,327.0,325.11,325.74,4178.0,319.6664,319.6664,317.8188,318.4347,4178.0
2018-05-15 15:30:00,325.36,326.94,325.36,326.81,6947.0,318.0632,319.6077,318.0632,319.4807,6947.0
2018-05-16 09:30:00,327.34,327.34,327.34,327.34,504.0,319.9988,319.9988,319.9988,319.9988,504.0
2018-05-16 10:00:00,327.81,329.81,327.48,329.8,12587.0,320.4582,322.4134,320.1356,322.4036,12587.0
2018-05-16 10:30:00,329.9,331.34,329.82,330.47,6671.0,322.5014,323.9091,322.4232,323.0586,6671.0
2018-05-16 11:00:00,329.87,331.01,329.44,330.48,3264.0,322.472,323.5865,322.0517,323.0683,3264.0
2018-05-16 11:30:00,330.35,331.5,330.02,331.25,3982.0,322.9413,324.0655,322.6187,323.8211,3982.0
2018-05-16 12:00:00,331.24,331.93,331.24,331.75,3605.0,323.8113,324.4858,323.8113,324.3099,3605.0
2018-05-16 12:30:00,332.05,333.04,332.05,332.81,4100.0,324.6031,325.5709,324.6031,325.3461,4100.0
2018-05-16 13:00:00,332.81,333.55,332.54,333.55,5250.0,325.3461,326.0695,325.0821,326.0695,5250.0
2018-05-16 13:30:00,333.55,333.94,332.55,333.27,4053.0,326.0695,326.4508,325.0919,325.7958,4053.0
2018-05-16 14:00:00,333.0,333.21,331.92,332.49,7405.0,325.5318,325.7371,324.4761,325.0333,7405.0
2018-05-16 14:30:00,332.48,333.35,332.08,332.6,23434.0,325.0235,325.874,324.6325,325.1408,23434.0
2018-05-16 15:00:00,332.72,332.83,331.64,331.64,5708.0,325.2581,325.3656,324.2023,324.2023,5708.0
2018-05-16 15:30:00,331.54,332.45,331.38,332.24,12786.0,324.1046,324.9942,323.9482,324.7889,12786.0
2018-05-17 09:30:00,331.99,333.54,331.48,331.48,3398.0,324.5445,326.0597,324.0459,324.0459,3398.0
2018-05-17 10:00:00,331.9,332.0,331.59,331.88,3992.0,324.4565,324.5543,324.1535,324.437,3992.0
2018-05-17 10:30:00,331.96,332.0,331.48,332.0,3042.0,324.5152,324.5543,324.0459,324.5543,3042.0
2018-05-17 11:00:00,331.62,332.0,331.62,332.0,3100.0,324.1828,324.5543,324.1828,324.5543,3100.0
2018-05-17 11:30:00,332.28,333.7,332.28,332.86,7835.0,324.828,326.2161,324.828,325.395,7835.0
2018-05-17 12:00:00,332.91,333.27,332.9,333.13,400.0,325.4439,325.7958,325.4341,325.6589,400.0
2018-05-17 12:30:00,332.94,332.94,331.86,332.1,1400.0,325.4732,325.4732,324.4174,324.652,1400.0
2018-05-17 13:00:00,331.86,332.06,331.77,331.98,1000.0,324.4174,324.6129,324.3294,324.5347,1000.0
2018-05-17 13:30:00,331.84,331.93,331.37,331.64,1200.0,324.3978,324.4858,323.9384,324.2023,1200.0
2018-05-17 14:00:00,331.08,331.76,330.84,331.18,4664.0,323.6549,324.3196,323.4203,323.7526,4664.0
2018-05-17 14:30:00,331.22,331.83,331.22,331.83,1742.0,323.7918,324.3881,323.7918,324.3881,1742.0
2018-05-17 15:00:00,331.84,332.06,331.36,331.83,2026.0,324.3978,324.6129,323.9286,324.3881,2026.0
2018-05-17 15:30:00,331.61,332.27,331.37,331.85,5583.0,324.173,324.8182,323.9384,324.4076,5583.0
2018-05-18 09:30:00,333.59,333.59,332.06,333.18,10415.0,326.1086,326.1086,324.6129,325.7078,10415.0
2018-05-18 10:00:00,332.75,333.49,332.31,333.13,3300.0,325.2874,326.0108,324.8573,325.6589,3300.0
2018-05-18 10:30:00,333.09,333.09,332.3,332.49,1319.0,325.6198,325.6198,324.8475,325.0333,1319.0
2018-05-18 11:00:00,332.97,333.38,332.92,333.19,2137.0,325.5025,325.9033,325.4536,325.7176,2137.0
2018-05-18 11:30:00,333.07,334.32,333.07,334.2,3803.0,325.6003,326.8222,325.6003,326.7049,3803.0
2018-05-18 12:00:00,334.37,335.0,334.37,334.91,1800.0,326.8711,327.487,326.8711,327.399,1800.0
2018-05-18 12:30:00,334.89,334.89,333.66,334.2,4194.0,327.3794,327.3794,326.177,326.7049,4194.0
2018-05-18 13:00:00,334.2,334.78,333.99,334.59,2149.0,326.7049,327.2719,326.4996,327.0862,2149.0
2018-05-18 13:30:00,334.59,334.59,333.78,333.94,3300.0,327.0862,327.0862,326.2943,326.4508,3300.0
2018-05-18 14:00:00,333.94,334.61,333.94,334.61,1400.0,326.4508,327.1057,326.4508,327.1057,1400.0
2018-05-18 14:30:00,334.42,334.42,333.5,334.21,2100.0,326.92,326.92,326.0206,326.7147,2100.0
2018-05-18 15:00:00,334.2,334.2,333.43,333.65,1797.0,326.7049,326.7049,325.9522,326.1673,1797.0
2018-05-18 15:30:00,333.86,333.98,333.3,333.33,6124.0,326.3725,326.4899,325.8251,325.8544,6124.0
2018-05-21 09:30:00,335.01,335.38,333.57,333.57,3275.0,327.4968,327.8585,326.089,326.089,3275.0
2018-05-21 10:00:00,333.9,334.85,333.49,334.29,1900.0,326.4116,327.3403,326.0108,326.7929,1900.0
2018-05-21 10:30:00,334.74,335.68,334.17,335.15,2500.0,327.2328,328.1517,326.6756,327.6336,2500.0
2018-05-21 11:00:00,335.43,335.99,334.8,334.8,4427.0,327.9073,328.4548,327.2915,327.2915,4427.0
2018-05-21 11:30:00,334.25,334.7,333.68,334.56,8033.0,326.7538,327.1937,326.1966,327.0568,8033.0
2018-05-21 12:00:00,334.63,335.18,334.03,335.11,21167.0,327.1253,327.6629,326.5387,327.5945,21167.0
2018-05-21 12:30:00,334.66,334.67,333.62,333.88,2123.0,327.1546,327.1644,326.1379,326.3921,2123.0
2018-05-21 13:00:00,334.04,334.58,333.58,333.86,2201.0,326.5485,327.0764,326.0988,326.3725,2201.0
2018-05-21 13:30:00,333.79,334.13,333.28,334.09,3483.0,326.3041,326.6365,325.8056,326.5974,3483.0
2018-05-21 14:00:00,334.0,334.3,332.95,332.95,9543.0,326.5094,326.8027,325.483,325.483,9543.0
2018-05-21 14:30:00,332.8,333.35,332.26,332.65,11799.0,325.3363,325.874,324.8084,325.1897,11799.0
2018-05-21 15:00:00,332.77,332.9,331.51,331.75,4817.0,325.307,325.4341,324.0752,324.3099,4817.0
2018-05-21 15:30:00,331.94,332.33,331.52,331.77,15084.0,324.4956,324.8769,324.085,324.3294,15084.0
2018-05-22 09:30:00,332.53,332.53,330.89,330.89,1628.0,325.0724,325.0724,323.4692,323.4692,1628.0
2018-05-22 10:00:00,330.75,331.25,329.71,329.71,4347.0,323.3323,323.8211,322.3156,322.3156,4347.0
2018-05-22 10:30:00,329.16,329.16,328.19,328.5,5015.0,321.778,321.778,320.8297,321.1328,5015.0
2018-05-22 11:00:00,328.8,330.05,328.75,329.06,8936.0,321.426,322.648,321.3771,321.6802,8936.0
2018-05-22 11:30:00,329.8,330.01,328.96,329.07,19988.0,322.4036,322.6089,321.5824,321.69,19988.0
2018-05-22 12:00:00,328.95,329.01,328.25,328.78,3505.0,321.5727,321.6313,320.8884,321.4065,3505.0
2018-05-22 12:30:00,328.02,328.02,327.18,327.42,1309.0,320.6635,320.6635,319.8424,320.077,1309.0
2018-05-22 13:00:00,327.12,327.92,326.59,327.35,2400.0,319.7837,320.5658,319.2656,320.0085,2400.0
2018-05-22 13:30:00,326.36,327.16,326.24,327.16,6076.0,319.0407,319.8228,318.9234,319.8228,6076.0
2018-05-22 14:00:00,327.0,328.15,326.92,327.28,13938.0,319.6664,320.7906,319.5882,319.9401,13938.0
2018-05-22 14:30:00,327.22,327.31,326.22,326.59,18003.0,319.8815,319.9694,318.9039,319.2656,18003.0
2018-05-22 15:00:00,326.75,327.0,326.4,326.56,3448.0,319.422,319.6664,319.0799,319.2363,3448.0
2018-05-22 15:30:00,326.51,326.51,325.24,325.73,25754.0,319.1874,319.1874,317.9459,318.4249,25754.0
2018-05-23 09:30:00,325.35,326.13,324.12,325.77,5548.0,318.0534,318.8159,316.851,318.464,5548.0
2018-05-23 10:00:00,325.94,328.38,325.88,328.02,10722.0,318.6302,321.0154,318.5715,320.6635,10722.0
2018-05-23 10:30:00,328.0,328.19,326.89,327.36,5045.0,320.644,320.8297,319.5589,320.0183,5045.0
2018-05-23 11:00:00,327.18,327.26,326.33,327.16,18860.0,319.8424,319.9206,319.0114,319.8228,18860.0
2018-05-23 11:30:00,326.98,327.6,325.96,327.01,4608.0,319.6468,320.2529,318.6497,319.6762,4608.0
2018-05-23 12:00:00,327.28,327.28,325.96,326.44,10116.0,319.9401,319.9401,318.6497,319.119,10116.0
2018-05-23 12:30:00,326.33,326.51,325.31,326.22,9638.0,319.0114,319.1874,318.0143,318.9039,9638.0
2018-05-23 13:00:00,325.85,326.0,325.5,325.71,2100.0,318.5422,318.6888,318.2,318.4053,2100.0
2018-05-23 13:30:00,325.67,326.36,325.43,326.32,7371.0,318.3662,319.0407,318.1316,319.0016,7371.0
2018-05-23 14:00:00,326.79,327.95,326.77,327.7,4200.0,319.4611,320.5951,319.4416,320.3507,4200.0
2018-05-23 14:30:00,327.13,327.87,327.11,327.61,3500.0,319.7935,320.5169,319.7739,320.2627,3500.0
2018-05-23 15:00:00,327.61,328.63,327.33,327.67,3353.0,320.2627,321.2598,319.989,320.3214,3353.0
2018-05-23 15:30:00,327.85,328.03,327.07,327.99,13530.0,320.4973,320.6733,319.7348,320.6342,13530.0
2018-05-24 09:30:00,327.5,327.5,323.67,323.97,6561.0,320.1552,320.1552,316.4111,316.7043,6561.0
2018-05-24 10:00:00,324.05,324.05,322.35,322.45,8114.0,316.7826,316.7826,315.1207,315.2184,8114.0
2018-05-24 10:30:00,322.7,323.66,321.96,323.02,9805.0,315.4628,316.4013,314.7394,315.7757,9805.0
2018-05-24 11:00:00,322.8,326.5,322.8,326.5,6385.0,315.5606,319.1776,315.5606,319.1776,6385.0
2018-05-24 11:30:00,326.54,328.0,326.34,327.79,5871.0,319.2167,320.644,319.0212,320.4387,5871.0
2018-05-24 12:00:00,327.98,329.18,327.66,327.97,2500.0,320.6244,321.7975,320.3116,320.6146,2500.0
2018-05-24 12:30:00,327.61,329.3,327.46,329.3,4135.0,320.2627,321.9148,320.1161,321.9148,4135.0
2018-05-24 13:00:00,329.66,329.66,328.58,328.86,1300.0,322.2667,322.2667,321.211,321.4847,1300.0
2018-05-24 13:30:00,328.74,329.5,328.52,328.94,1289.0,321.3674,322.1103,321.1523,321.5629,1289.0
2018-05-24 14:00:00,328.83,328.9,328.02,328.67,5294.0,321.4554,321.5238,320.6635,321.2989,5294.0
2018-05-24 14:30:00,328.67,328.67,328.04,328.12,2568.0,321.2989,321.2989,320.6831,320.7613,2568.0
2018-05-24 15:00:00,327.96,328.86,327.89,327.99,3795.0,320.6049,321.4847,320.5364,320.6342,3795.0
2018-05-24 15:30:00,328.12,328.38,327.35,328.07,6569.0,320.7613,321.0154,320.0085,320.7124,6569.0
2018-05-25 09:30:00,328.2,328.74,325.62,328.57,3219.0,320.8395,321.3674,318.3173,321.2012,3219.0
2018-05-25 10:00:00,328.57,329.0,328.43,328.43,5353.0,321.2012,321.6215,321.0643,321.0643,5353.0
2018-05-25 10:30:00,328.04,328.04,327.17,327.35,857.0,320.6831,320.6831,319.8326,320.0085,857.0
2018-05-25 11:00:00,327.29,327.76,326.41,326.59,2787.0,319.9499,320.4093,319.0896,319.2656,2787.0
2018-05-25 11:30:00,326.84,327.81,326.65,327.22,2170.0,319.51,320.4582,319.3242,319.8815,2170.0
2018-05-25 12:00:00,327.01,327.5,326.78,327.07,9261.0,319.6762,320.1552,319.4513,319.7348,9261.0
2018-05-25 12:30:00,327.04,327.44,326.8,327.44,3178.0,319.7055,320.0965,319.4709,320.0965,3178.0
2018-05-25 13:00:00,327.13,327.13,326.3,326.3,578.0,319.7935,319.7935,318.9821,318.9821,578.0
2018-05-25 13:30:00,326.1,326.31,325.87,325.87,2058.0,318.7866,318.9919,318.5617,318.5617,2058.0
2018-05-25 14:00:00,325.76,325.84,325.31,325.31,1500.0,318.4542,318.5324,318.0143,318.0143,1500.0
2018-05-25 14:30:00,325.26,325.31,324.12,324.21,2200.0,317.9654,318.0143,316.851,316.939,2200.0
2018-05-25 15:00:00,324.24,325.24,324.0,324.78,4200.0,316.9683,317.9459,316.7337,317.4962,4200.0
2018-05-25 15:30:00,324.61,325.64,324.6,324.97,8773.0,317.33,318.3369,317.3202,317.6819,8773.0
2018-05-29 09:30:00,324.67,324.67,322.78,324.67,4373.0,317.3886,317.3886,315.541,317.3886,4373.0
2018-05-29 10:00:00,325.12,325.12,323.05,324.57,3400.0,317.8286,317.8286,315.805,317.2909,3400.0
2018-05-29 10:30:00,324.45,324.67,324.24,324.56,1509.0,317.1736,317.3886,316.9683,317.2811,1509.0
2018-05-29 11:00:00,324.85,326.52,324.16,326.06,6631.0,317.5646,319.1972,316.8901,318.7475,6631.0
2018-05-29 11:30:00,326.2,326.38,323.98,324.27,7807.0,318.8843,319.0603,316.7141,316.9976,7807.0
2018-05-29 12:00:00,324.17,324.35,322.17,323.99,5100.0,316.8999,317.0758,314.9447,316.7239,5100.0
2018-05-29 12:30:00,323.64,325.24,323.64,324.89,1275.0,316.3817,317.9459,316.3817,317.6037,1275.0
2018-05-29 13:00:00,325.0,325.31,324.8,324.8,3000.0,317.7112,318.0143,317.5157,317.5157,3000.0
2018-05-29 13:30:00,324.81,324.82,323.5,324.22,4585.0,317.5255,317.5353,316.2449,316.9487,4585.0
2018-05-29 14:00:00,324.31,324.8,324.0,324.8,2960.0,317.0367,317.5157,316.7337,317.5157,2960.0
2018-05-29 14:30:00,325.01,325.71,324.33,324.44,1900.0,317.721,318.4053,317.0563,317.1638,1900.0
2018-05-29 15:00:00,324.04,325.19,323.87,324.46,2600.0,316.7728,317.897,316.6066,317.1834,2600.0
2018-05-29 15:30:00,324.66,326.76,324.66,326.47,12169.0,317.3789,319.4318,317.3789,319.1483,12169.0
2018-05-30 09:30:00,327.29,330.23,327.04,330.23,3915.0,320.2214,323.0979,319.9768,323.0979,3915.0
2018-05-30 10:00:00,330.63,330.63,328.11,329.1,5395.0,323.4892,323.4892,321.0237,321.9923,5395.0
2018-05-30 10:30:00,329.35,331.13,329.35,330.16,9060.0,322.2369,323.9784,322.2369,323.0294,9060.0
2018-05-30 11:00:00,330.38,331.0,330.02,330.21,6437.0,323.2446,323.8512,322.8924,323.0783,6437.0
2018-05-30 11:30:00,330.6,330.72,330.07,330.72,5696.0,323.4599,323.5773,322.9413,323.5773,5696.0
2018-05-30 12:00:00,330.73,331.6,330.67,331.46,4074.0,323.5871,324.4383,323.5284,324.3013,4074.0
2018-05-30 12:30:00,331.1,331.1,330.57,330.92,3312.0,323.9491,323.9491,323.4305,323.773,3312.0
2018-05-30 13:00:00,331.32,331.87,331.12,331.77,6225.0,324.1643,324.7024,323.9686,324.6046,6225.0
2018-05-30 13:30:00,331.41,331.65,331.34,331.35,2400.0,324.2524,324.4872,324.1839,324.1937,2400.0
2018-05-30 14:00:00,331.34,331.96,331.09,331.54,4680.0,324.1839,324.7905,323.9393,324.3796,4680.0
2018-05-30 14:30:00,331.5,332.26,331.49,332.18,4827.0,324.3404,325.084,324.3307,325.0058,4827.0
2018-05-30 15:00:00,332.22,332.22,329.88,330.0,9560.0,325.0449,325.0449,322.7554,322.8728,9560.0
2018-05-30 15:30:00,330.25,330.59,329.65,329.91,19295.0,323.1174,323.4501,322.5304,322.7848,19295.0
2018-05-31 09:30:00,330.05,330.05,326.43,326.43,3318.0,322.9218,322.9218,319.3799,319.3799,3318.0
2018-05-31 10:00:00,326.64,326.79,325.08,326.21,3755.0,319.5854,319.7322,318.0591,319.1647,3755.0
2018-05-31 10:30:00,325.47,325.91,324.39,325.13,3299.0,318.4407,318.8712,317.384,318.108,3299.0
2018-05-31 11:00:00,325.1,326.29,325.1,325.67,3534.0,318.0787,319.243,318.0787,318.6364,3534.0
2018-05-31 11:30:00,325.99,326.64,325.4,326.13,5339.0,318.9494,319.5854,318.3722,319.0864,5339.0
2018-05-31 12:00:00,325.77,326.09,325.5,325.87,8100.0,318.7342,319.0473,318.47,318.832,8100.0
2018-05-31 12:30:00,325.88,325.89,325.18,325.89,1300.0,318.8418,318.8516,318.1569,318.8516,1300.0
2018-05-31 13:00:00,325.51,326.16,325.51,325.78,1660.0,318.4798,319.1158,318.4798,318.744,1660.0
2018-05-31 13:30:00,326.28,326.39,325.8,326.08,1300.0,319.2332,319.3408,318.7635,319.0375,1300.0
2018-05-31 14:00:00,325.0,326.33,325.0,326.02,2101.0,317.9808,319.2821,317.9808,318.9788,2101.0
2018-05-31 14:30:00,325.94,327.77,325.94,327.76,2367.0,318.9005,320.691,318.9005,320.6812,2367.0
2018-05-31 15:00:00,326.64,326.64,325.85,326.27,7956.0,319.5854,319.5854,318.8125,319.2234,7956.0
2018-05-31 15:30:00,326.09,326.62,325.84,326.0,35807.0,319.0473,319.5658,318.8027,318.9592,35807.0
2018-06-01 09:30:00,327.77,327.85,325.44,325.97,9102.0,320.691,320.7693,318.4113,318.9299,9102.0
2018-06-01 10:00:00,326.51,326.59,326.07,326.53,600.0,319.4582,319.5365,319.0277,319.4778,600.0
2018-06-01 10:30:00,326.77,327.32,326.63,327.03,8370.0,319.7126,320.2507,319.5756,319.967,8370.0
2018-06-01 11:00:00,327.03,327.74,326.71,327.74,5588.0,319.967,320.6616,319.6539,320.6616,5588.0
2018-06-01 11:30:00,327.82,328.2,326.96,326.96,3746.0,320.7399,321.1117,319.8985,319.8985,3746.0
2018-06-01 12:00:00,326.98,328.1,326.98,327.69,7975.0,319.9181,321.0139,319.9181,320.6127,7975.0
2018-06-01 12:30:00,327.79,330.78,327.78,330.78,8150.0,320.7106,323.636,320.7008,323.636,8150.0
2018-06-01 13:00:00,330.44,330.86,329.87,329.88,3300.0,323.3033,323.7143,322.7456,322.7554,3300.0
2018-06-01 13:30:00,330.06,330.25,329.79,329.94,4495.0,322.9315,323.1174,322.6674,322.8141,4495.0
2018-06-01 14:00:00,329.71,330.09,329.21,329.21,9148.0,322.5891,322.9609,322.0999,322.0999,9148.0
2018-06-01 14:30:00,328.96,329.65,328.95,329.61,22400.0,321.8553,322.5304,321.8455,322.4913,22400.0
2018-06-01 15:00:00,329.42,329.42,327.9,328.99,3100.0,322.3054,322.3054,320.8182,321.8846,3100.0
2018-06-01 15:30:00,328.94,329.51,328.59,328.79,6190.0,321.8357,322.3934,321.4933,321.689,6190.0
2018-06-04 09:30:00,330.06,330.06,328.29,329.55,1863.0,322.9315,322.9315,321.1998,322.4326,1863.0
2018-06-04 10:00:00,329.65,329.92,328.48,329.92,4697.0,322.5304,322.7946,321.3857,322.7946,4697.0
2018-06-04 10:30:00,329.57,330.0,329.35,329.35,1403.0,322.4521,322.8728,322.2369,322.2369,1403.0
2018-06-04 11:00:00,329.72,330.49,329.51,330.15,6940.0,322.5989,323.3523,322.3934,323.0196,6940.0
2018-06-04 11:30:00,330.27,330.27,329.67,330.09,11917.0,323.137,323.137,322.55,322.9609,11917.0
2018-06-04 12:00:00,330.11,330.12,329.74,329.94,5630.0,322.9805,322.9902,322.6184,322.8141,5630.0
2018-06-04 12:30:00,330.12,330.24,329.89,330.0,5108.0,322.9902,323.1077,322.7652,322.8728,5108.0
2018-06-04 13:00:00,330.24,330.49,330.09,330.31,3000.0,323.1077,323.3523,322.9609,323.1761,3000.0
2018-06-04 13:30:00,329.98,330.01,329.34,329.36,1601.0,322.8533,322.8826,322.2271,322.2467,1601.0
2018-06-04 14:00:00,329.73,329.9,329.22,329.3,3100.0,322.6087,322.775,322.1097,322.188,3100.0
2018-06-04 14:30:00,329.28,329.46,328.67,329.23,7184.0,322.1684,322.3445,321.5716,322.1195,7184.0
2018-06-04 15:00:00,329.31,329.61,329.15,329.61,2100.0,322.1977,322.4913,322.0412,322.4913,2100.0
2018-06-04 15:30:00,329.98,330.29,329.05,330.22,17811.0,322.8533,323.1566,321.9434,323.0881,17811.0
2018-06-05 09:30:00,329.6,331.53,329.57,330.68,2848.0,322.4815,324.3698,322.4521,323.5381,2848.0
2018-06-05 10:00:00,331.51,332.19,330.58,330.74,2875.0,324.3502,325.0155,323.4403,323.5969,2875.0
2018-06-05 10:30:00,330.66,330.66,329.35,329.99,3600.0,323.5186,323.5186,322.2369,322.8631,3600.0
2018-06-05 11:00:00,329.84,330.0,328.66,329.99,24288.0,322.7163,322.8728,321.5618,322.8631,24288.0
2018-06-05 11:30:00,329.98,331.97,329.98,331.71,4200.0,322.8533,324.8003,322.8533,324.5459,4200.0
2018-06-05 12:00:00,331.9,332.9,331.24,331.43,24811.0,324.7318,325.7102,324.0861,324.2719,24811.0
2018-06-05 12:30:00,331.23,331.23,329.69,330.23,14743.0,324.0763,324.0763,322.5695,323.0979,14743.0
2018-06-05 13:00:00,330.23,331.31,330.2,331.31,2604.0,323.0979,324.1545,323.0685,324.1545,2604.0
2018-06-05 13:30:00,331.3,331.53,330.54,330.97,4113.0,324.1448,324.3698,323.4012,323.8219,4113.0
2018-06-05 14:00:00,330.85,331.71,330.48,331.71,2858.0,323.7045,324.5459,323.3425,324.5459,2858.0
2018-06-05 14:30:00,331.39,331.99,331.33,331.86,2800.0,324.2328,324.8199,324.1741,324.6927,2800.0
2018-06-05 15:00:00,332.0,332.35,330.66,331.09,7428.0,324.8296,325.1721,323.5186,323.9393,7428.0
2018-06-05 15:30:00,331.12,332.26,330.97,332.16,10648.0,323.9686,325.084,323.8219,324.9862,10648.0
2018-06-06 09:30:00,332.16,332.5,328.04,328.04,14783.0,324.9862,325.3188,320.9552,320.9552,14783.0
2018-06-06 10:00:00,328.1,328.46,327.22,328.44,23513.0,321.0139,321.3661,320.1529,321.3465,23513.0
2018-06-06 10:30:00,328.6,329.1,327.69,328.55,9172.0,321.5031,321.9923,320.6127,321.4542,9172.0
2018-06-06 11:00:00,328.84,329.63,328.1,329.63,24051.0,321.7379,322.5108,321.0139,322.5108,24051.0
2018-06-06 11:30:00,329.69,330.27,329.26,330.27,7121.0,322.5695,323.137,322.1488,323.137,7121.0
2018-06-06 12:00:00,329.6,330.3,329.16,329.35,3970.0,322.4815,323.1664,322.051,322.2369,3970.0
2018-06-06 12:30:00,329.55,329.74,328.75,329.2,3745.0,322.4326,322.6184,321.6498,322.0901,3745.0
2018-06-06 13:00:00,329.34,329.36,328.13,328.24,1620.0,322.2271,322.2467,321.0432,321.1508,1620.0
2018-06-06 13:30:00,328.58,328.85,327.89,327.89,18833.0,321.4835,321.7477,320.8084,320.8084,18833.0
2018-06-06 14:00:00,327.89,328.84,327.67,328.84,1600.0,320.8084,321.7379,320.5932,321.7379,1600.0
2018-06-06 14:30:00,328.85,329.86,328.85,329.44,3200.0,321.7477,322.7359,321.7477,322.3249,3200.0
2018-06-06 15:00:00,329.55,329.82,329.23,329.5,2500.0,322.4326,322.6967,322.1195,322.3836,2500.0
2018-06-06 15:30:00,329.37,329.66,328.45,329.33,35604.0,322.2564,322.5402,321.3563,322.2173,35604.0
2018-06-07 09:30:00,329.08,329.14,326.34,326.48,5381.0,321.9727,322.0314,319.2919,319.4289,5381.0
2018-06-07 10:00:00,326.69,326.87,323.45,325.01,16793.0,319.6343,319.8104,316.4643,317.9906,16793.0
2018-06-07 10:30:00,324.77,324.86,322.98,324.53,6838.0,317.7558,317.8438,316.0044,317.521,6838.0
2018-06-07 11:00:00,324.48,324.64,323.72,323.72,2800.0,317.4721,317.6286,316.7285,316.7285,2800.0
2018-06-07 11:30:00,324.11,325.05,324.08,324.26,1900.0,317.11,318.0297,317.0807,317.2568,1900.0
2018-06-07 12:00:00,324.32,324.88,323.48,323.9,12120.0,317.3155,317.8634,316.4936,316.9046,12120.0
2018-06-07 12:30:00,323.84,323.84,322.9,323.53,3500.0,316.8459,316.8459,315.9262,316.5426,3500.0
2018-06-07 13:00:00,323.76,324.28,322.81,323.49,2043.0,316.7676,317.2764,315.8381,316.5034,2043.0
2018-06-07 13:30:00,323.47,323.61,322.37,322.48,4978.0,316.4839,316.6208,315.4076,315.5152,4978.0
2018-06-07 14:00:00,322.37,323.52,322.05,323.27,4300.0,315.4076,316.5328,315.0945,316.2882,4300.0
2018-06-07 14:30:00,323.6,323.62,322.9,323.42,4511.0,316.6111,316.6306,315.9262,316.4349,4511.0
2018-06-07 15:00:00,323.37,324.37,323.37,324.28,4595.0,316.386,317.3644,316.386,317.2764,4595.0
2018-06-07 15:30:00,324.28,324.28,323.15,323.35,14666.0,317.2764,317.2764,316.1708,316.3665,14666.0
2018-06-08 09:30:00,323.16,327.7,321.69,327.7,14187.0,316.1806,320.6225,314.7423,320.6225,14187.0
2018-06-08 10:00:00,327.37,329.64,326.84,329.19,11349.0,320.2996,322.5206,319.7811,322.0803,11349.0
2018-06-08 10:30:00,328.55,328.72,327.14,327.16,3524.0,321.4542,321.6205,320.0746,320.0942,3524.0
2018-06-08 11:00:00,327.31,327.48,326.38,326.38,2386.0,320.2409,320.4073,319.331,319.331,2386.0
2018-06-08 11:30:00,326.8,327.48,326.21,327.48,3218.0,319.7419,320.4073,319.1647,320.4073,3218.0
2018-06-08 12:00:00,327.56,328.49,327.55,328.44,1800.0,320.4855,321.3954,320.4757,321.3465,1800.0
2018-06-08 12:30:00,328.62,328.96,328.27,328.5,4234.0,321.5226,321.8553,321.1802,321.4052,4234.0
2018-06-08 13:00:00,328.62,328.63,327.58,328.13,2281.0,321.5226,321.5324,320.5051,321.0432,2281.0
2018-06-08 13:30:00,328.11,328.3,327.75,328.27,3029.0,321.0237,321.2095,320.6714,321.1802,3029.0
2018-06-08 14:00:00,328.28,328.94,328.2,328.5,7719.0,321.19,321.8357,321.1117,321.4052,7719.0
2018-06-08 14:30:00,328.3,328.43,327.19,327.4,4455.0,321.2095,321.3367,320.1235,320.329,4455.0
2018-06-08 15:00:00,327.5,327.63,326.87,327.45,3466.0,320.4268,320.554,319.8104,320.3779,3466.0
2018-06-08 15:30:00,327.3,327.53,326.2,326.83,10796.0,320.2311,320.4562,319.1549,319.7713,10796.0
2018-06-11 09:30:00,326.8,326.99,321.23,322.27,22780.0,319.7419,319.9278,314.2922,315.3098,22780.0
2018-06-11 10:00:00,322.58,322.97,321.35,321.35,3122.0,315.6131,315.9947,314.4097,314.4097,3122.0
2018-06-11 10:30:00,321.82,322.37,321.05,321.8,14926.0,314.8695,315.4076,314.1161,314.8499,14926.0
2018-06-11 11:00:00,321.71,322.5,321.65,322.05,13993.0,314.7619,315.5348,314.7032,315.0945,13993.0
2018-06-11 11:30:00,321.67,322.9,321.67,322.38,3100.0,314.7227,315.9262,314.7227,315.4174,3100.0
2018-06-11 12:00:00,322.38,322.6,321.68,322.32,5362.0,315.4174,315.6327,314.7325,315.3587,5362.0
2018-06-11 12:30:00,322.52,322.89,322.05,322.69,4908.0,315.5544,315.9164,315.0945,315.7207,4908.0
2018-06-11 13:00:00,322.68,323.15,322.17,322.67,3799.0,315.7109,316.1708,315.2119,315.7011,3799.0
2018-06-11 13:30:00,323.19,323.19,322.63,323.13,2180.0,316.2099,316.2099,315.662,316.1512,2180.0
2018-06-11 14:00:00,323.0,324.0,322.46,323.82,8949.0,316.024,317.0024,315.4957,316.8263,8949.0
2018-06-11 14:30:00,323.68,323.84,322.97,323.71,4032.0,316.6893,316.8459,315.9947,316.7187,4032.0
2018-06-11 15:00:00,323.78,324.42,323.54,323.65,6707.0,316.7872,317.4133,316.5524,316.66,6707.0
2018-06-11 15:30:00,323.81,323.98,323.23,323.34,16919.0,316.8165,316.9829,316.249,316.3567,16919.0
2018-06-12 09:30:00,323.0,323.03,319.31,319.31,15632.0,316.024,316.0534,312.4137,312.4137,15632.0
2018-06-12 10:00:00,319.07,321.0,318.87,320.63,11835.0,312.1789,314.0672,311.9832,313.7052,11835.0
2018-06-12 10:30:00,320.36,321.67,319.61,321.67,4256.0,313.441,314.7227,312.7072,314.7227,4256.0
2018-06-12 11:00:00,321.58,322.21,321.21,322.21,3517.0,314.6347,315.2511,314.2727,315.2511,3517.0
2018-06-12 11:30:00,321.9,322.57,321.73,322.48,4100.0,314.9478,315.6033,314.7814,315.5152,4100.0
2018-06-12 12:00:00,322.79,322.79,321.83,322.03,5545.0,315.8186,315.8186,314.8793,315.075,5545.0
2018-06-12 12:30:00,321.92,322.44,321.68,322.08,3576.0,314.9673,315.4761,314.7325,315.1239,3576.0
2018-06-12 13:00:00,321.81,322.46,321.53,321.82,3217.0,314.8597,315.4957,314.5858,314.8695,3217.0
2018-06-12 13:30:00,321.85,322.24,321.24,321.76,5103.0,314.8989,315.2804,314.302,314.8108,5103.0
2018-06-12 14:00:00,321.68,321.94,321.0,321.0,2127.0,314.7325,314.9869,314.0672,314.0672,2127.0
2018-06-12 14:30:00,321.07,321.33,320.02,320.13,5580.0,314.1357,314.3901,313.1084,313.216,5580.0
2018-06-12 15:00:00,320.18,321.74,319.85,321.21,5211.0,313.2649,314.7912,312.942,314.2727,5211.0
2018-06-12 15:30:00,320.98,321.42,320.4,321.16,14418.0,314.0476,314.4781,313.4802,314.2238,14418.0
2018-06-13 09:30:00,321.89,322.52,319.93,319.94,6922.0,314.938,315.5544,313.0203,313.0301,6922.0
2018-06-13 10:00:00,320.49,320.74,319.0,319.79,15597.0,313.5682,313.8128,312.1104,312.8833,15597.0
2018-06-13 10:30:00,319.86,321.34,319.6,321.34,5100.0,312.9518,314.3999,312.6974,314.3999,5100.0
2018-06-13 11:00:00,321.12,322.3,321.12,322.17,4800.0,314.1846,315.3391,314.1846,315.2119,4800.0
2018-06-13 11:30:00,322.3,322.46,321.69,321.85,5657.0,315.3391,315.4957,314.7423,314.8989,5657.0
2018-06-13 12:00:00,321.61,321.61,321.06,321.18,4272.0,314.664,314.664,314.1259,314.2433,4272.0
2018-06-13 12:30:00,320.77,321.07,320.56,320.6,2500.0,313.8422,314.1357,313.6367,313.6759,2500.0
2018-06-13 13:00:00,320.76,320.8,320.35,320.72,2199.0,313.8324,313.8715,313.4312,313.7933,2199.0
2018-06-13 13:30:00,320.89,321.68,320.89,321.59,3585.0,313.9596,314.7325,313.9596,314.6445,3585.0
2018-06-13 14:00:00,321.57,321.58,320.12,320.59,5364.0,314.6249,314.6347,313.2062,313.6661,5364.0
2018-06-13 14:30:00,320.4,321.03,320.4,320.88,6423.0,313.4802,314.0966,313.4802,313.9498,6423.0
2018-06-13 15:00:00,320.9,321.8,320.69,321.28,5214.0,313.9694,314.8499,313.7639,314.3412,5214.0
2018-06-13 15:30:00,321.03,321.29,320.65,320.65,16136.0,314.0966,314.3509,313.7248,313.7248,16136.0
2018-06-14 09:30:00,321.71,324.15,320.03,323.71,9082.0,314.7619,317.1492,313.1182,316.7187,9082.0
2018-06-14 10:00:00,323.57,325.74,323.45,324.23,11480.0,316.5817,318.7048,316.4643,317.2275,11480.0
2018-06-14 10:30:00,323.94,324.86,323.8,324.27,4219.0,316.9437,317.8438,316.8067,317.2666,4219.0
2018-06-14 11:00:00,323.99,324.42,323.77,324.42,5127.0,316.9926,317.4133,316.7774,317.4133,5127.0
2018-06-14 11:30:00,324.64,325.26,324.39,324.43,11201.0,317.6286,318.2352,317.384,317.4231,11201.0
2018-06-14 12:00:00,324.48,325.16,324.39,325.15,9865.0,317.4721,318.1374,317.384,318.1276,9865.0
2018-06-14 12:30:00,325.15,325.62,325.11,325.61,5791.0,318.1276,318.5874,318.0884,318.5776,5791.0
2018-06-14 13:00:00,325.25,326.28,325.15,326.28,2007.0,318.2254,319.2332,318.1276,319.2332,2007.0
2018-06-14 13:30:00,326.27,326.27,325.52,325.73,6585.0,319.2234,319.2234,318.4896,318.6951,6585.0
2018-06-14 14:00:00,325.44,325.83,324.98,325.83,5570.0,318.4113,318.7929,317.9613,318.7929,5570.0
2018-06-14 14:30:00,325.99,326.52,325.89,325.89,3903.0,318.9494,319.468,318.8516,318.8516,3903.0
2018-06-14 15:00:00,325.96,326.8,325.93,326.68,2526.0,318.9201,319.7419,318.8907,319.6245,2526.0
2018-06-14 15:30:00,326.87,326.87,326.14,326.6,19038.0,319.8104,319.8104,319.0962,319.5463,19038.0
2018-06-15 09:30:00,326.38,326.38,323.77,325.62,21367.0,319.331,319.331,316.7774,318.5874,21367.0
2018-06-15 10:00:00,326.16,326.77,325.41,326.15,8985.0,319.1158,319.7126,318.382,319.106,8985.0
2018-06-15 10:30:00,326.29,326.35,324.47,326.35,18388.0,319.243,319.3017,317.4623,319.3017,18388.0
2018-06-15 11:00:00,326.37,327.75,326.37,327.62,8113.0,319.3212,320.6714,319.3212,320.5442,8113.0
2018-06-15 11:30:00,327.09,327.35,326.3,327.35,6077.0,320.0257,320.2801,319.2527,320.2801,6077.0
2018-06-15 12:00:00,327.39,327.39,325.53,325.74,14617.0,320.3192,320.3192,318.4994,318.7048,14617.0
2018-06-15 12:30:00,325.92,325.99,325.14,325.72,8430.0,318.881,318.9494,318.1178,318.6853,8430.0
2018-06-15 13:00:00,325.69,326.41,325.69,326.18,3520.0,318.6559,319.3604,318.6559,319.1353,3520.0
2018-06-15 13:30:00,326.15,326.51,325.74,326.25,5290.0,319.106,319.4582,318.7048,319.2038,5290.0
2018-06-15 14:00:00,326.26,327.35,326.13,327.11,6922.0,319.2136,320.2801,319.0864,320.0453,6922.0
2018-06-15 14:30:00,327.28,327.96,327.11,327.96,5763.0,320.2116,320.8769,320.0453,320.8769,5763.0
2018-06-15 15:00:00,327.76,327.76,326.19,326.27,20949.0,320.6812,320.6812,319.1451,319.2234,20949.0
2018-06-15 15:30:00,326.19,326.87,324.62,324.97,119295.0,319.1451,319.8104,317.609,317.9515,119295.0
2018-06-18 09:30:00,322.75,326.14,319.91,325.55,19972.0,315.7794,319.0962,313.0008,318.5189,19972.0
2018-06-18 10:00:00,325.23,327.68,325.23,327.68,15732.0,318.2059,320.6029,318.2059,320.6029,15732.0
2018-06-18 10:30:00,327.92,327.92,326.49,326.66,12613.0,320.8378,320.8378,319.4386,319.605,12613.0
2018-06-18 11:00:00,326.66,327.34,325.15,325.62,12176.0,319.605,320.2703,318.1276,318.5874,12176.0
2018-06-18 11:30:00,325.77,325.77,324.78,325.23,12888.0,318.7342,318.7342,317.7656,318.2059,12888.0
2018-06-18 12:00:00,325.24,325.77,324.59,324.66,12948.0,318.2156,318.7342,317.5797,317.6482,12948.0
2018-06-18 12:30:00,325.0,325.4,324.41,325.37,6302.0,317.9808,318.3722,317.4036,318.3428,6302.0
2018-06-18 13:00:00,325.48,325.88,324.83,325.72,3556.0,318.4505,318.8418,317.8145,318.6853,3556.0
2018-06-18 13:30:00,325.56,325.73,325.32,325.5,4750.0,318.5287,318.6951,318.2939,318.47,4750.0
2018-06-18 14:00:00,325.58,327.48,325.58,327.19,5407.0,318.5483,320.4073,318.5483,320.1235,5407.0
2018-06-18 14:30:00,327.07,327.87,326.61,326.67,5448.0,320.0061,320.7888,319.556,319.6148,5448.0
2018-06-18 15:00:00,326.94,327.35,326.54,327.15,4138.0,319.8789,320.2801,319.4876,320.0844,4138.0
2018-06-18 15:30:00,327.21,328.46,326.77,328.01,26807.0,320.1431,321.3661,319.7126,320.9258,26807.0
2018-06-19 09:30:00,327.49,327.49,324.7,324.7,4742.0,320.417,320.417,317.6873,317.6873,4742.0
2018-06-19 10:00:00,324.33,325.14,322.26,322.91,9589.0,317.3253,318.1178,315.3,315.936,9589.0
2018-06-19 10:30:00,322.02,322.41,320.63,322.04,10291.0,315.0652,315.4468,313.7052,315.0847,10291.0
2018-06-19 11:00:00,321.94,322.28,320.55,320.6,12188.0,314.9869,315.3196,313.6269,313.6759,12188.0
2018-06-19 11:30:00,320.44,321.56,320.27,321.51,13730.0,313.5193,314.6151,313.353,314.5662,13730.0
2018-06-19 12:00:00,321.34,322.05,321.21,321.38,17263.0,314.3999,315.0945,314.2727,314.439,17263.0
2018-06-19 12:30:00,321.6,322.0,321.35,321.98,15353.0,314.6543,315.0456,314.4097,315.026,15353.0
2018-06-19 13:00:00,322.0,323.28,321.97,323.15,4725.0,315.0456,316.298,315.0163,316.1708,4725.0
2018-06-19 13:30:00,322.9,324.09,322.85,322.97,4057.0,315.9262,317.0905,315.8773,315.9947,4057.0
2018-06-19 14:00:00,323.03,323.55,322.07,322.36,12291.0,316.0534,316.5621,315.1141,315.3978,12291.0
2018-06-19 14:30:00,322.44,322.98,321.85,322.1,6128.0,315.4761,316.0044,314.8989,315.1435,6128.0
2018-06-19 15:00:00,322.19,323.15,322.15,322.81,4132.0,315.2315,316.1708,315.1924,315.8381,4132.0
2018-06-19 15:30:00,322.67,323.52,322.24,323.1,17291.0,315.7011,316.5328,315.2804,316.1219,17291.0
2018-06-20 09:30:00,322.76,323.77,321.7,323.77,5521.0,315.7892,316.7774,314.7521,316.7774,5521.0
2018-06-20 10:00:00,323.31,323.36,321.74,322.29,6768.0,316.3273,316.3762,314.7912,315.3294,6768.0
2018-06-20 10:30:00,322.3,322.52,321.63,322.35,72035.0,315.3391,315.5544,314.6836,315.3881,72035.0
2018-06-20 11:00:00,322.29,322.62,321.98,322.2,44335.0,315.3294,315.6522,315.026,315.2413,44335.0
2018-06-20 11:30:00,322.2,324.04,321.9,323.84,50620.0,315.2413,317.0416,314.9478,316.8459,50620.0
2018-06-20 12:00:00,324.04,325.83,323.84,325.39,15619.0,317.0416,318.7929,316.8459,318.3624,15619.0
2018-06-20 12:30:00,325.81,327.91,324.9,327.39,13072.0,318.7733,320.828,317.883,320.3192,13072.0
2018-06-20 13:00:00,327.22,327.84,326.94,327.03,7374.0,320.1529,320.7595,319.8789,319.967,7374.0
2018-06-20 13:30:00,327.44,327.56,324.7,324.7,12552.0,320.3681,320.4855,317.6873,317.6873,12552.0
2018-06-20 14:00:00,324.92,325.67,323.96,324.37,9530.0,317.9025,318.6364,316.9633,317.3644,9530.0
2018-06-20 14:30:00,324.47,325.0,324.09,324.57,5993.0,317.4623,317.9808,317.0905,317.5601,5993.0
2018-06-20 15:00:00,324.42,324.54,322.21,322.22,12971.0,317.4133,317.5308,315.2511,315.2609,12971.0
2018-06-20 15:30:00,322.32,323.16,320.9,321.38,45492.0,315.3587,316.1806,313.9694,314.439,45492.0
2018-06-21 09:30:00,321.58,323.67,320.93,321.02,2297.0,314.6347,316.6795,313.9987,314.0868,2297.0
2018-06-21 10:00:00,321.62,321.62,319.1,320.82,8989.0,314.6738,314.6738,312.2082,313.8911,8989.0
2018-06-21 10:30:00,321.02,322.54,320.82,321.88,5658.0,314.0868,315.574,313.8911,314.9282,5658.0
2018-06-21 11:00:00,321.9,323.83,321.9,323.34,6706.0,314.9478,316.8361,314.9478,316.3567,6706.0
2018-06-21 11:30:00,323.31,324.87,323.3,324.16,6500.0,316.3273,317.8536,316.3175,317.159,6500.0
2018-06-21 12:00:00,323.82,324.43,323.25,324.22,8478.0,316.8263,317.4231,316.2686,317.2177,8478.0
2018-06-21 12:30:00,323.94,325.38,323.57,324.88,3900.0,316.9437,318.3526,316.5817,317.8634,3900.0
2018-06-21 13:00:00,324.8,326.3,324.73,326.3,3250.0,317.7851,319.2527,317.7167,319.2527,3250.0
2018-06-21 13:30:00,326.33,326.36,325.26,326.13,11670.0,319.2821,319.3114,318.2352,319.0864,11670.0
2018-06-21 14:00:00,326.29,326.75,325.25,326.48,8532.0,319.243,319.693,318.2254,319.4289,8532.0
2018-06-21 14:30:00,326.52,326.52,324.46,325.91,10084.0,319.468,319.468,317.4525,318.8712,10084.0
2018-06-21 15:00:00,325.98,326.31,324.25,324.96,7800.0,318.9397,319.2625,317.247,317.9417,7800.0
2018-06-21 15:30:00,324.73,326.4,324.72,326.38,21147.0,317.7167,319.3506,317.7069,319.331,21147.0
2018-06-22 09:30:00,326.49,326.49,321.7,325.3,3166.0,319.4386,319.4386,314.7521,318.2743,3166.0
2018-06-22 10:00:00,325.39,326.34,323.84,323.85,7134.0,318.3624,319.2919,316.8459,316.8557,7134.0
2018-06-22 10:30:00,324.24,324.91,322.23,322.6,8200.0,317.2372,317.8928,315.2706,315.6327,8200.0
2018-06-22 11:00:00,322.95,323.82,320.43,321.43,16962.0,315.9751,316.8263,313.5095,314.4879,16962.0
2018-06-22 11:30:00,321.49,321.78,320.98,321.77,5551.0,314.5466,314.8304,314.0476,314.8206,5551.0
2018-06-22 12:00:00,321.73,323.65,321.73,322.62,2304.0,314.7814,316.66,314.7814,315.6522,2304.0
2018-06-22 12:30:00,322.86,323.16,322.04,323.06,3572.0,315.887,316.1806,315.0847,316.0827,3572.0
2018-06-22 13:00:00,322.91,323.71,322.9,323.36,3050.0,315.936,316.7187,315.9262,316.3762,3050.0
2018-06-22 13:30:00,323.59,324.35,322.7,323.37,8667.0,316.6013,317.3449,315.7305,316.386,8667.0
2018-06-22 14:00:00,323.3,323.46,320.35,320.35,7100.0,316.3175,316.4741,313.4312,313.4312,7100.0
2018-06-22 14:30:00,320.32,321.37,320.06,320.37,10020.0,313.4019,314.4292,313.1475,313.4508,10020.0
2018-06-22 15:00:00,320.1,320.36,319.36,319.78,11839.0,313.1866,313.441,312.4626,312.8736,11839.0
2018-06-22 15:30:00,319.77,319.94,317.04,318.14,83003.0,312.8638,313.0301,310.1927,311.269,83003.0
2018-06-25 09:30:00,318.98,319.98,314.57,316.02,10797.0,312.0908,313.0692,307.7761,309.1948,10797.0
2018-06-25 10:00:00,315.78,315.97,314.3,315.25,12292.0,308.96,309.1458,307.5119,308.4414,12292.0
2018-06-25 10:30:00,315.5,315.76,314.17,314.3,11028.0,308.686,308.9404,307.3847,307.5119,11028.0
2018-06-25 11:00:00,314.58,315.63,314.44,315.18,9301.0,307.7859,308.8132,307.6489,308.3729,9301.0
2018-06-25 11:30:00,314.94,315.98,314.31,315.96,7526.0,308.1381,309.1556,307.5217,309.1361,7526.0
2018-06-25 12:00:00,315.97,317.0,315.26,317.0,15109.0,309.1458,310.1536,308.4512,310.1536,15109.0
2018-06-25 12:30:00,317.02,318.96,316.67,317.85,19387.0,310.1732,312.0713,309.8307,310.9852,19387.0
2018-06-25 13:00:00,317.89,318.44,316.54,318.32,22218.0,311.0244,311.5625,309.7035,311.4451,22218.0
2018-06-25 13:30:00,318.32,319.64,318.3,319.42,10647.0,311.4451,312.7366,311.4255,312.5213,10647.0
2018-06-25 14:00:00,319.58,319.68,318.72,319.09,4462.0,312.6779,312.7757,311.8365,312.1985,4462.0
2018-06-25 14:30:00,319.01,319.01,316.47,317.65,11373.0,312.1202,312.1202,309.635,310.7896,11373.0
2018-06-25 15:00:00,317.69,318.5,316.76,318.37,9328.0,310.8287,311.6212,309.9188,311.494,9328.0
2018-06-25 15:30:00,318.1,320.29,318.04,319.5,20075.0,311.2298,313.3725,311.1711,312.5996,20075.0
2018-06-26 09:30:00,319.36,319.84,318.79,319.01,6335.0,312.4626,312.9323,311.9049,312.1202,6335.0
2018-06-26 10:00:00,318.78,321.24,318.77,320.2,3560.0,311.8952,314.302,311.8854,313.2845,3560.0
2018-06-26 10:30:00,320.01,321.66,319.66,320.96,3953.0,313.0986,314.713,312.7562,314.0281,3953.0
2018-06-26 11:00:00,320.77,322.58,320.7,321.31,4300.0,313.8422,315.6131,313.7737,314.3705,4300.0
2018-06-26 11:30:00,321.26,322.45,320.92,321.33,5898.0,314.3216,315.4859,313.9889,314.3901,5898.0
2018-06-26 12:00:00,321.83,322.68,321.7,322.32,5700.0,314.8793,315.7109,314.7521,315.3587,5700.0
2018-06-26 12:30:00,322.37,323.98,322.31,323.68,16694.0,315.4076,316.9829,315.3489,316.6893,16694.0
2018-06-26 13:00:00,323.74,324.85,323.74,324.25,7180.0,316.748,317.8341,316.748,317.247,7180.0
2018-06-26 13:30:00,324.27,324.91,324.05,324.38,3713.0,317.2666,317.8928,317.0513,317.3742,3713.0
2018-06-26 14:00:00,324.6,324.9,324.21,324.21,5690.0,317.5895,317.883,317.2079,317.2079,5690.0
2018-06-26 14:30:00,324.52,324.95,323.57,323.79,4200.0,317.5112,317.9319,316.5817,316.797,4200.0
2018-06-26 15:00:00,323.93,324.41,323.93,324.39,1810.0,316.9339,317.4036,316.9339,317.384,1810.0
2018-06-26 15:30:00,324.21,324.85,323.14,323.78,18989.0,317.2079,317.8341,316.161,316.7872,18989.0
2018-06-27 09:30:00,322.61,323.35,320.8,322.81,3861.0,315.6424,316.3665,313.8715,315.8381,3861.0
2018-06-27 10:00:00,322.42,324.3,322.42,323.51,8514.0,315.4565,317.2959,315.4565,316.523,8514.0
2018-06-27 10:30:00,323.25,323.91,322.85,323.51,10200.0,316.2686,316.9144,315.8773,316.523,10200.0
2018-06-27 11:00:00,323.75,323.75,320.64,320.81,4024.0,316.7578,316.7578,313.715,313.8813,4024.0
2018-06-27 11:30:00,321.22,321.95,320.52,321.53,3293.0,314.2825,314.9967,313.5976,314.5858,3293.0
2018-06-27 12:00:00,321.43,323.02,321.28,322.59,2477.0,314.4879,316.0436,314.3412,315.6229,2477.0
2018-06-27 12:30:00,322.57,322.58,321.06,321.33,5116.0,315.6033,315.6131,314.1259,314.3901,5116.0
2018-06-27 13:00:00,321.48,321.87,320.72,320.89,10212.0,314.5368,314.9184,313.7933,313.9596,10212.0
2018-06-27 13:30:00,320.47,320.8,319.18,319.41,5727.0,313.5487,313.8715,312.2865,312.5116,5727.0
2018-06-27 14:00:00,319.89,320.07,319.48,319.77,4400.0,312.9812,313.1573,312.58,312.8638,4400.0
2018-06-27 14:30:00,319.79,320.74,319.65,320.01,1700.0,312.8833,313.8128,312.7464,313.0986,1700.0
2018-06-27 15:00:00,319.64,320.33,318.93,320.33,6000.0,312.7366,313.4117,312.0419,313.4117,6000.0
2018-06-27 15:30:00,320.25,320.32,317.04,317.39,29616.0,313.3334,313.4019,310.1927,310.5352,29616.0
2018-06-28 09:30:00,317.64,318.63,316.58,318.15,15035.0,310.7798,311.7484,309.7427,311.2788,15035.0
2018-06-28 10:00:00,318.15,320.06,317.92,317.92,12000.0,311.2788,313.1475,311.0537,311.0537,12000.0
2018-06-28 10:30:00,317.94,318.13,315.96,316.91,21037.0,311.0733,311.2592,309.1361,310.0655,21037.0
2018-06-28 11:00:00,316.61,318.28,316.61,318.28,23187.0,309.772,311.406,309.772,311.406,23187.0
2018-06-28 11:30:00,317.9,318.15,316.96,317.47,6460.0,311.0342,311.2788,310.1145,310.6135,6460.0
2018-06-28 12:00:00,317.84,318.19,316.3,316.46,18447.0,310.9755,311.3179,309.4687,309.6253,18447.0
2018-06-28 12:30:00,316.49,318.07,316.34,318.07,14606.0,309.6546,311.2005,309.5079,311.2005,14606.0
2018-06-28 13:00:00,318.51,318.69,317.99,318.67,6200.0,311.631,311.8071,311.1222,311.7875,6200.0
2018-06-28 13:30:00,318.68,319.73,318.68,319.47,2400.0,311.7973,312.8246,311.7973,312.5703,2400.0
2018-06-28 14:00:00,319.73,320.49,319.57,320.32,4039.0,312.8246,313.5682,312.6681,313.4019,4039.0
2018-06-28 14:30:00,320.27,321.55,319.85,321.55,3273.0,313.353,314.6053,312.942,314.6053,3273.0
2018-06-28 15:00:00,321.44,321.44,320.04,320.07,5426.0,314.4977,314.4977,313.1279,313.1573,5426.0
2018-06-28 15:30:00,320.14,320.76,320.06,320.63,14526.0,313.2258,313.8324,313.1475,313.7052,14526.0
2018-06-29 09:30:00,322.91,322.91,320.78,321.32,4259.0,315.936,315.936,313.852,314.3803,4259.0
2018-06-29 10:00:00,321.34,322.35,320.29,320.67,8962.0,314.3999,315.3881,313.3725,313.7443,8962.0
2018-06-29 10:30:00,320.5,321.39,320.23,320.5,10293.0,313.578,314.4488,313.3138,313.578,10293.0
2018-06-29 11:00:00,320.7,321.91,320.34,321.47,5389.0,313.7737,314.9576,313.4215,314.5271,5389.0
2018-06-29 11:30:00,321.55,321.97,321.14,321.96,10826.0,314.6053,315.0163,314.2042,315.0065,10826.0
2018-06-29 12:00:00,322.23,322.23,321.05,321.31,9087.0,315.2706,315.2706,314.1161,314.3705,9087.0
2018-06-29 12:30:00,321.23,321.72,321.06,321.06,5230.0,314.2922,314.7717,314.1259,314.1259,5230.0
2018-06-29 13:00:00,321.22,322.48,321.22,322.36,3324.0,314.2825,315.5152,314.2825,315.3978,3324.0
2018-06-29 13:30:00,322.4,322.96,322.4,322.63,5776.0,315.437,315.9849,315.437,315.662,5776.0
2018-06-29 14:00:00,322.74,323.15,322.46,322.72,6778.0,315.7696,316.1708,315.4957,315.7501,6778.0
2018-06-29 14:30:00,322.67,322.9,322.36,322.8,5205.0,315.7011,315.9262,315.3978,315.8283,5205.0
2018-06-29 15:00:00,323.07,323.41,322.37,322.44,7046.0,316.0925,316.4252,315.4076,315.4761,7046.0
2018-06-29 15:30:00,322.31,322.59,321.7,321.81,20861.0,315.3489,315.6229,314.7521,314.8597,20861.0
2018-07-02 09:30:00,319.99,321.74,319.74,321.0,6772.0,313.079,314.7912,312.8344,314.0672,6772.0
2018-07-02 10:00:00,321.59,322.08,320.29,321.08,5700.0,314.6445,315.1239,313.3725,314.1455,5700.0
2018-07-02 10:30:00,321.63,322.24,321.2,321.86,2544.0,314.6836,315.2804,314.2629,314.9086,2544.0
2018-07-02 11:00:00,322.05,322.39,320.01,320.34,7539.0,315.0945,315.4272,313.0986,313.4215,7539.0
2018-07-02 11:30:00,319.69,320.08,319.47,319.47,2100.0,312.7855,313.1671,312.5703,312.5703,2100.0
2018-07-02 12:00:00,319.68,320.21,319.49,320.13,2620.0,312.7757,313.2943,312.5898,313.216,2620.0
2018-07-02 12:30:00,320.61,321.21,320.6,321.11,1269.0,313.6856,314.2727,313.6759,314.1748,1269.0
2018-07-02 13:00:00,321.03,321.26,320.38,320.4,1300.0,314.0966,314.3216,313.4606,313.4802,1300.0
2018-07-02 13:30:00,320.56,321.53,320.5,321.12,1100.0,313.6367,314.5858,313.578,314.1846,1100.0
2018-07-02 14:00:00,320.96,322.06,320.85,322.05,3012.0,314.0281,315.1043,313.9205,315.0945,3012.0
2018-07-02 14:30:00,321.85,322.12,321.06,321.25,3759.0,314.8989,315.163,314.1259,314.3118,3759.0
2018-07-02 15:00:00,321.41,321.7,321.23,321.7,1495.0,314.4684,314.7521,314.2922,314.7521,1495.0
2018-07-02 15:30:00,321.39,321.52,320.34,320.91,18027.0,314.4488,314.576,313.4215,313.9792,18027.0
2018-07-03 09:30:00,320.72,321.48,319.13,320.39,5719.0,313.7933,314.5368,312.2376,313.4704,5719.0
2018-07-03 10:00:00,320.37,321.66,320.36,321.6,5090.0,313.4508,314.713,313.441,314.6543,5090.0
2018-07-03 10:30:00,321.56,322.36,321.53,322.23,5503.0,314.6151,315.3978,314.5858,315.2706,5503.0
2018-07-03 11:00:00,322.53,322.53,321.35,321.88,18834.0,315.5642,315.5642,314.4097,314.9282,18834.0
2018-07-03 11:30:00,321.88,321.92,320.16,321.37,9000.0,314.9282,314.9673,313.2454,314.4292,9000.0
2018-07-03 12:00:00,321.67,321.87,320.68,321.0,5535.0,314.7227,314.9184,313.7541,314.0672,5535.0
2018-07-03 12:30:00,321.0,321.8,320.04,320.38,9795.0,314.0672,314.8499,313.1279,313.4606,9795.0
2018-07-05 09:30:00,321.75,322.3,318.69,321.1,6238.0,314.801,315.3391,311.8071,314.1651,6238.0
2018-07-05 10:00:00,321.38,321.63,320.11,320.11,3146.0,314.439,314.6836,313.1964,313.1964,3146.0
2018-07-05 10:30:00,320.03,320.69,319.56,320.14,7925.0,313.1182,313.7639,312.6583,313.2258,7925.0
2018-07-05 11:00:00,319.43,320.93,319.43,320.93,6270.0,312.5311,313.9987,312.5311,313.9987,6270.0
2018-07-05 11:30:00,320.68,321.55,320.43,321.32,2957.0,313.7541,314.6053,313.5095,314.3803,2957.0
2018-07-05 12:00:00,321.29,321.33,320.51,321.05,8757.0,314.3509,314.3901,313.5878,314.1161,8757.0
2018-07-05 12:30:00,320.96,322.23,320.96,322.2,2620.0,314.0281,315.2706,314.0281,315.2413,2620.0
2018-07-05 13:00:00,322.2,322.79,321.94,322.66,8482.0,315.2413,315.8186,314.9869,315.6914,8482.0
2018-07-05 13:30:00,322.73,323.0,321.66,321.66,16018.0,315.7598,316.024,314.713,314.713,16018.0
2018-07-05 14:00:00,321.74,322.05,321.38,321.66,11003.0,314.7912,315.0945,314.439,314.713,11003.0
2018-07-05 14:30:00,321.62,322.21,321.54,322.21,3338.0,314.6738,315.2511,314.5955,315.2511,3338.0
2018-07-05 15:00:00,322.42,322.75,321.5,321.52,10359.0,315.4565,315.7794,314.5564,314.576,10359.0
2018-07-05 15:30:00,321.71,322.79,320.84,322.24,25342.0,314.7619,315.8186,313.9107,315.2804,25342.0
2018-07-06 09:30:00,323.41,323.82,322.28,323.11,4738.0,316.4252,316.8263,315.3196,316.1316,4738.0
2018-07-06 10:00:00,323.05,323.23,320.27,320.64,9906.0,316.0729,316.249,313.353,313.715,9906.0
2018-07-06 10:30:00,320.67,321.63,319.62,320.86,23112.0,313.7443,314.6836,312.717,313.9302,23112.0
2018-07-06 11:00:00,320.75,321.16,320.55,320.66,5174.0,313.8226,314.2238,313.6269,313.7346,5174.0
2018-07-06 11:30:00,320.7,321.17,320.16,320.75,4307.0,313.7737,314.2335,313.2454,313.8226,4307.0
2018-07-06 12:00:00,321.0,322.21,321.0,322.2,5948.0,314.0672,315.2511,314.0672,315.2413,5948.0
2018-07-06 12:30:00,321.88,321.88,321.46,321.86,2368.0,314.9282,314.9282,314.5173,314.9086,2368.0
2018-07-06 13:00:00,321.93,322.7,321.74,322.27,3057.0,314.9771,315.7305,314.7912,315.3098,3057.0
2018-07-06 13:30:00,322.0,322.56,322.0,322.2,1300.0,315.0456,315.5935,315.0456,315.2413,1300.0
2018-07-06 14:00:00,322.2,322.9,321.83,322.9,3956.0,315.2413,315.9262,314.8793,315.9262,3956.0
2018-07-06 14:30:00,322.75,322.75,322.37,322.65,2119.0,315.7794,315.7794,315.4076,315.6816,2119.0
2018-07-06 15:00:00,322.18,322.46,321.38,322.26,5573.0,315.2217,315.4957,314.439,315.3,5573.0
2018-07-06 15:30:00,322.26,322.56,321.64,321.74,15828.0,315.3,315.5935,314.6934,314.7912,15828.0
2018-07-09 09:30:00,322.76,326.05,321.97,324.58,7028.0,315.7892,319.0081,315.0163,317.5699,7028.0
2018-07-09 10:00:00,324.57,324.73,321.79,323.21,9774.0,317.5601,317.7167,314.8401,316.2295,9774.0
2018-07-09 10:30:00,323.21,324.45,323.18,324.3,14043.0,316.2295,317.4427,316.2001,317.2959,14043.0
2018-07-09 11:00:00,324.3,324.84,324.14,324.57,3047.0,317.2959,317.8243,317.1394,317.5601,3047.0
2018-07-09 11:30:00,324.58,325.28,324.41,325.27,2952.0,317.5699,318.2548,317.4036,318.245,2952.0
2018-07-09 12:00:00,325.27,325.64,324.78,324.78,6265.0,318.245,318.607,317.7656,317.7656,6265.0
2018-07-09 12:30:00,324.38,324.65,323.88,323.89,4847.0,317.3742,317.6384,316.885,316.8948,4847.0
2018-07-09 13:00:00,324.12,324.23,323.59,323.83,4831.0,317.1198,317.2275,316.6013,316.8361,4831.0
2018-07-09 13:30:00,323.93,324.83,323.65,324.83,3454.0,316.9339,317.8145,316.66,317.8145,3454.0
2018-07-09 14:00:00,324.65,325.46,324.04,324.13,6620.0,317.6384,318.4309,317.0416,317.1296,6620.0
2018-07-09 14:30:00,323.78,324.5,323.63,324.11,13000.0,316.7872,317.4916,316.6404,317.11,13000.0
2018-07-09 15:00:00,324.08,324.67,324.08,324.67,4696.0,317.0807,317.6579,317.0807,317.6579,4696.0
2018-07-09 15:30:00,324.36,325.1,323.7,324.3,32631.0,317.3546,318.0787,316.7089,317.2959,32631.0
2018-07-10 09:30:00,324.9,326.82,324.82,325.45,13934.0,317.883,319.7615,317.8047,318.4211,13934.0
2018-07-10 10:00:00,325.48,325.87,324.63,324.67,9912.0,318.4505,318.832,317.6188,317.6579,9912.0
2018-07-10 10:30:00,324.35,324.66,323.46,324.1,12216.0,317.3449,317.6482,316.4741,317.1003,12216.0
2018-07-10 11:00:00,324.4,324.48,323.85,323.97,5219.0,317.3938,317.4721,316.8557,316.9731,5219.0
2018-07-10 11:30:00,323.68,323.86,322.55,322.92,5252.0,316.6893,316.8654,315.5837,315.9457,5252.0
2018-07-10 12:00:00,322.71,322.93,321.65,321.66,1900.0,315.7403,315.9555,314.7032,314.713,1900.0
2018-07-10 12:30:00,321.88,322.29,321.3,321.55,900.0,314.9282,315.3294,314.3607,314.6053,900.0
2018-07-10 13:00:00,321.79,322.57,321.35,321.62,2050.0,314.8401,315.6033,314.4097,314.6738,2050.0
2018-07-10 13:30:00,322.11,322.27,321.72,321.85,3488.0,315.1532,315.3098,314.7717,314.8989,3488.0
2018-07-10 14:00:00,322.13,322.5,321.01,321.5,2091.0,315.1728,315.5348,314.077,314.5564,2091.0
2018-07-10 14:30:00,322.1,322.26,321.39,322.16,1200.0,315.1435,315.3,314.4488,315.2022,1200.0
2018-07-10 15:00:00,322.15,322.16,321.11,321.11,2004.0,315.1924,315.2022,314.1748,314.1748,2004.0
2018-07-10 15:30:00,321.11,321.49,320.85,321.05,18759.0,314.1748,314.5466,313.9205,314.1161,18759.0
2018-07-11 09:30:00,318.52,320.12,318.52,319.88,5255.0,311.6408,313.2062,311.6408,312.9714,5255.0
2018-07-11 10:00:00,320.42,321.63,320.15,321.5,11278.0,313.4997,314.6836,313.2356,314.5564,11278.0
2018-07-11 10:30:00,321.42,321.42,320.32,320.78,6921.0,314.4781,314.4781,313.4019,313.852,6921.0
2018-07-11 11:00:00,321.31,321.56,320.25,320.28,2400.0,314.3705,314.6151,313.3334,313.3628,2400.0
2018-07-11 11:30:00,320.62,321.15,320.39,320.94,5400.0,313.6954,314.214,313.4704,314.0085,5400.0
2018-07-11 12:00:00,320.95,321.43,320.9,321.41,3500.0,314.0183,314.4879,313.9694,314.4684,3500.0
2018-07-11 12:30:00,321.42,321.74,320.96,321.02,5199.0,314.4781,314.7912,314.0281,314.0868,5199.0
2018-07-11 13:00:00,321.25,322.09,321.03,322.09,3426.0,314.3118,315.1337,314.0966,315.1337,3426.0
2018-07-11 13:30:00,321.9,322.72,321.53,322.4,9698.0,314.9478,315.7501,314.5858,315.437,9698.0
2018-07-11 14:00:00,322.36,322.89,321.86,322.84,11992.0,315.3978,315.9164,314.9086,315.8675,11992.0
2018-07-11 14:30:00,322.92,323.62,322.69,323.32,8538.0,315.9457,316.6306,315.7207,316.3371,8538.0
2018-07-11 15:00:00,323.22,323.6,322.31,322.31,13328.0,316.2393,316.6111,315.3489,315.3489,13328.0
2018-07-11 15:30:00,322.61,323.06,321.49,322.17,27499.0,315.6424,316.0827,314.5466,315.2119,27499.0
2018-07-12 09:30:00,322.77,323.02,321.17,322.77,4325.0,315.799,316.0436,314.2335,315.799,4325.0
2018-07-12 10:00:00,322.94,323.36,321.45,322.34,7200.0,315.9653,316.3762,314.5075,315.3783,7200.0
2018-07-12 10:30:00,322.17,323.12,321.93,322.93,9159.0,315.2119,316.1414,314.9771,315.9555,9159.0
2018-07-12 11:00:00,322.84,323.32,322.84,323.32,2800.0,315.8675,316.3371,315.8675,316.3371,2800.0
2018-07-12 11:30:00,323.24,323.59,322.72,323.58,1596.0,316.2588,316.6013,315.7501,316.5915,1596.0
2018-07-12 12:00:00,323.82,324.57,323.54,324.46,2895.0,316.8263,317.5601,316.5524,317.4525,2895.0
2018-07-12 12:30:00,324.85,325.69,324.85,325.54,3501.0,317.8341,318.6559,317.8341,318.5092,3501.0
2018-07-12 13:00:00,325.29,326.54,324.98,326.54,3700.0,318.2646,319.4876,317.9613,319.4876,3700.0
2018-07-12 13:30:00,326.6,326.61,325.81,326.37,3592.0,319.5463,319.556,318.7733,319.3212,3592.0
2018-07-12 14:00:00,326.26,326.75,325.91,326.08,5965.0,319.2136,319.693,318.8712,319.0375,5965.0
2018-07-12 14:30:00,325.87,326.0,325.25,325.64,11986.0,318.832,318.9592,318.2254,318.607,11986.0
2018-07-12 15:00:00,325.66,325.9,325.37,325.65,8446.0,318.6266,318.8614,318.3428,318.6168,8446.0
2018-07-12 15:30:00,325.6,326.83,325.55,326.65,31266.0,318.5679,319.7713,318.5189,319.5952,31266.0
2018-07-13 09:30:00,325.55,325.9,324.81,325.61,8076.0,318.5189,318.8614,317.7949,318.5776,8076.0
2018-07-13 10:00:00,325.69,328.26,325.69,328.26,10021.0,318.6559,321.1704,318.6559,321.1704,10021.0
2018-07-13 10:30:00,327.79,328.05,326.03,326.37,19292.0,320.7106,320.9649,318.9886,319.3212,19292.0
2018-07-13 11:00:00,326.17,327.64,325.84,326.99,21114.0,319.1256,320.5638,318.8027,319.9278,21114.0
2018-07-13 11:30:00,326.86,327.46,326.5,327.46,7521.0,319.8007,320.3877,319.4484,320.3877,7521.0
2018-07-13 12:00:00,327.28,327.55,326.11,326.17,11876.0,320.2116,320.4757,319.0668,319.1256,11876.0
2018-07-13 12:30:00,326.69,326.69,326.04,326.47,2900.0,319.6343,319.6343,318.9984,319.4191,2900.0
2018-07-13 13:00:00,326.42,326.61,325.91,326.29,5100.0,319.3702,319.556,318.8712,319.243,5100.0
2018-07-13 13:30:00,326.19,326.24,325.61,326.11,4200.0,319.1451,319.194,318.5776,319.0668,4200.0
2018-07-13 14:00:00,326.16,326.16,325.16,325.46,1200.0,319.1158,319.1158,318.1374,318.4309,1200.0
2018-07-13 14:30:00,325.35,325.35,324.34,324.53,5623.0,318.3233,318.3233,317.3351,317.521,5623.0
2018-07-13 15:00:00,324.67,325.26,324.57,325.25,10889.0,317.6579,318.2352,317.5601,318.2254,10889.0
2018-07-13 15:30:00,325.25,325.25,323.68,323.83,14832.0,318.2254,318.2254,316.6893,316.8361,14832.0
2018-07-16 09:30:00,325.07,325.28,321.96,321.96,9925.0,318.0493,318.2548,315.0065,315.0065,9925.0
2018-07-16 10:00:00,322.0,323.77,321.67,323.6,3486.0,315.0456,316.7774,314.7227,316.6111,3486.0
2018-07-16 10:30:00,324.03,324.7,323.76,323.86,1300.0,317.0318,317.6873,316.7676,316.8654,1300.0
2018-07-16 11:00:00,323.37,323.9,323.27,323.28,7311.0,316.386,316.9046,316.2882,316.298,7311.0
2018-07-16 11:30:00,323.31,323.4,322.77,323.24,1000.0,316.3273,316.4154,315.799,316.2588,1000.0
2018-07-16 12:00:00,323.37,323.72,323.18,323.71,1100.0,316.386,316.7285,316.2001,316.7187,1100.0
2018-07-16 12:30:00,323.8,323.8,322.84,323.37,1000.0,316.8067,316.8067,315.8675,316.386,1000.0
2018-07-16 13:00:00,323.6,323.6,322.61,322.97,700.0,316.6111,316.6111,315.6424,315.9947,700.0
2018-07-16 13:30:00,323.5,323.5,322.94,323.08,725.0,316.5132,316.5132,315.9653,316.1023,725.0
2018-07-16 14:00:00,322.92,323.06,322.72,323.06,1200.0,315.9457,316.0827,315.7501,316.0827,1200.0
2018-07-16 14:30:00,323.17,323.25,321.95,321.95,2500.0,316.1903,316.2686,314.9967,314.9967,2500.0
2018-07-16 15:00:00,322.12,322.59,322.11,322.4,1300.0,315.163,315.6229,315.1532,315.437,1300.0
2018-07-16 15:30:00,322.34,322.47,321.97,322.13,12408.0,315.3783,315.5055,315.0163,315.1728,12408.0
2018-07-17 09:30:00,322.18,322.18,322.18,322.18,548.0,315.2217,315.2217,315.2217,315.2217,548.0
2018-07-17 10:00:00,320.89,324.25,320.87,323.8,5589.0,313.9596,317.247,313.94,316.8067,5589.0
2018-07-17 10:30:00,323.77,325.13,323.65,324.55,7179.0,316.7774,318.108,316.66,317.5405,7179.0
2018-07-17 11:00:00,324.32,324.86,323.87,324.67,5880.0,317.3155,317.8438,316.8752,317.6579,5880.0
2018-07-17 11:30:00,324.56,326.06,324.56,325.78,2000.0,317.5503,319.0179,317.5503,318.744,2000.0
2018-07-17 12:00:00,325.68,325.68,324.96,325.2,3500.0,318.6461,318.6461,317.9417,318.1765,3500.0
2018-07-17 12:30:00,325.1,325.56,324.95,325.52,3256.0,318.0787,318.5287,317.9319,318.4896,3256.0
2018-07-17 13:00:00,325.62,325.9,325.26,325.78,3401.0,318.5874,318.8614,318.2352,318.744,3401.0
2018-07-17 13:30:00,325.78,326.2,325.75,325.88,2065.0,318.744,319.1549,318.7146,318.8418,2065.0
2018-07-17 14:00:00,326.1,326.36,325.51,326.36,2340.0,319.0571,319.3114,318.4798,319.3114,2340.0
2018-07-17 14:30:00,326.4,326.4,325.67,325.83,12888.0,319.3506,319.3506,318.6364,318.7929,12888.0
2018-07-17 15:00:00,325.63,326.71,325.19,326.45,4202.0,318.5972,319.6539,318.1667,319.3995,4202.0
2018-07-17 15:30:00,326.64,326.67,325.62,326.0,11803.0,319.5854,319.6148,318.5874,318.9592,11803.0
2018-07-18 09:30:00,326.03,326.9,325.59,325.96,8850.0,318.9886,319.8398,318.5581,318.9201,8850.0
2018-07-18 10:00:00,326.0,326.9,325.1,326.9,3290.0,318.9592,319.8398,318.0787,319.8398,3290.0
2018-07-18 10:30:00,326.37,326.4,325.32,326.07,3897.0,319.3212,319.3506,318.2939,319.0277,3897.0
2018-07-18 11:00:00,326.17,326.76,325.89,326.61,3150.0,319.1256,319.7028,318.8516,319.556,3150.0
2018-07-18 11:30:00,326.5,328.2,326.49,327.91,1600.0,319.4484,321.1117,319.4386,320.828,1600.0
2018-07-18 12:00:00,328.11,328.15,327.2,327.34,2105.0,321.0237,321.0628,320.1333,320.2703,2105.0
2018-07-18 12:30:00,326.94,327.22,326.35,326.97,2522.0,319.8789,320.1529,319.3017,319.9083,2522.0
2018-07-18 13:00:00,327.12,327.16,326.57,326.88,800.0,320.055,320.0942,319.5169,319.8202,800.0
2018-07-18 13:30:00,327.07,327.22,326.93,327.18,3526.0,320.0061,320.1529,319.8691,320.1137,3526.0
2018-07-18 14:00:00,327.36,327.61,327.18,327.6,1300.0,320.2899,320.5345,320.1137,320.5247,1300.0
2018-07-18 14:30:00,327.44,327.88,327.44,327.79,2280.0,320.3681,320.7986,320.3681,320.7106,2280.0
2018-07-18 15:00:00,327.88,328.05,327.51,327.84,3950.0,320.7986,320.9649,320.4366,320.7595,3950.0
2018-07-18 15:30:00,327.7,328.58,327.7,327.97,13772.0,320.6225,321.4835,320.6225,320.8867,13772.0
2018-07-19 09:30:00,327.74,327.85,325.88,327.85,5044.0,320.6616,320.7693,318.8418,320.7693,5044.0
2018-07-19 10:00:00,328.25,328.56,327.9,328.39,2732.0,321.1606,321.4639,320.8182,321.2976,2732.0
2018-07-19 10:30:00,328.74,329.51,328.39,329.5,2400.0,321.64,322.3934,321.2976,322.3836,2400.0
2018-07-19 11:00:00,329.39,329.5,328.51,328.86,5237.0,322.276,322.3836,321.415,321.7575,5237.0
2018-07-19 11:30:00,328.29,328.89,328.03,328.89,1900.0,321.1998,321.7868,320.9454,321.7868,1900.0
2018-07-19 12:00:00,328.86,328.91,328.44,328.91,1100.0,321.7575,321.8064,321.3465,321.8064,1100.0
2018-07-19 12:30:00,328.88,328.95,328.03,328.15,1900.0,321.777,321.8455,320.9454,321.0628,1900.0
2018-07-19 13:00:00,327.95,328.34,327.68,328.11,1616.0,320.8671,321.2487,320.6029,321.0237,1616.0
2018-07-19 13:30:00,328.19,328.58,327.96,328.33,2400.0,321.1019,321.4835,320.8769,321.2389,2400.0
2018-07-19 14:00:00,328.33,329.12,328.33,328.88,9128.0,321.2389,322.0118,321.2389,321.777,9128.0
2018-07-19 14:30:00,328.98,329.5,328.58,329.03,9292.0,321.8749,322.3836,321.4835,321.9238,9292.0
2018-07-19 15:00:00,329.16,329.16,328.35,328.65,9700.0,322.051,322.051,321.2585,321.552,9700.0
2018-07-19 15:30:00,328.6,329.16,327.82,328.14,19461.0,321.5031,322.051,320.7399,321.053,19461.0
2018-07-20 09:30:00,326.98,330.0,326.98,328.46,9065.0,319.9181,322.8728,319.9181,321.3661,9065.0
2018-07-20 10:00:00,328.46,328.46,327.64,327.97,6363.0,321.3661,321.3661,320.5638,320.8867,6363.0
2018-07-20 10:30:00,328.2,328.58,328.11,328.14,2969.0,321.1117,321.4835,321.0237,321.053,2969.0
2018-07-20 11:00:00,328.39,328.52,328.17,328.28,4411.0,321.2976,321.4248,321.0824,321.19,4411.0
2018-07-20 11:30:00,328.41,329.48,328.4,329.48,4228.0,321.3172,322.3641,321.3074,322.3641,4228.0
2018-07-20 12:00:00,329.47,329.73,329.32,329.42,3600.0,322.3543,322.6087,322.2075,322.3054,3600.0
2018-07-20 12:30:00,329.09,329.19,328.58,328.85,4018.0,321.9825,322.0803,321.4835,321.7477,4018.0
2018-07-20 13:00:00,328.97,329.04,327.74,328.72,18069.0,321.8651,321.9336,320.6616,321.6205,18069.0
2018-07-20 13:30:00,328.7,329.11,328.5,328.91,12049.0,321.6009,322.0021,321.4052,321.8064,12049.0
2018-07-20 14:00:00,329.16,329.27,328.78,329.27,2659.0,322.051,322.1586,321.6792,322.1586,2659.0
2018-07-20 14:30:00,329.09,329.1,328.44,328.44,3100.0,321.9825,321.9923,321.3465,321.3465,3100.0
2018-07-20 15:00:00,328.59,328.92,328.38,328.87,3678.0,321.4933,321.8162,321.2878,321.7672,3678.0
2018-07-20 15:30:00,328.6,328.86,328.16,328.56,12837.0,321.5031,321.7575,321.0726,321.4639,12837.0
2018-07-23 09:30:00,327.48,329.15,327.08,328.83,3240.0,320.4073,322.0412,320.0159,321.7281,3240.0
2018-07-23 10:00:00,328.96,329.31,328.25,329.31,8013.0,321.8553,322.1977,321.1606,322.1977,8013.0
2018-07-23 10:30:00,329.32,329.5,329.01,329.42,3446.0,322.2075,322.3836,321.9042,322.3054,3446.0
2018-07-23 11:00:00,329.48,329.8,329.24,329.61,3999.0,322.3641,322.6772,322.1292,322.4913,3999.0
2018-07-23 11:30:00,329.76,330.19,329.37,329.66,4957.0,322.638,323.0587,322.2564,322.5402,4957.0
2018-07-23 12:00:00,329.85,330.62,329.78,330.52,15766.0,322.7261,323.4794,322.6576,323.3816,15766.0
2018-07-23 12:30:00,330.63,330.63,329.92,329.92,1726.0,323.4892,323.4892,322.7946,322.7946,1726.0
2018-07-23 13:00:00,329.97,330.3,329.82,330.28,2700.0,322.8435,323.1664,322.6967,323.1468,2700.0
2018-07-23 13:30:00,330.28,330.44,330.12,330.12,2759.0,323.1468,323.3033,322.9902,322.9902,2759.0
2018-07-23 14:00:00,330.43,330.44,330.22,330.23,1370.0,323.2935,323.3033,323.0881,323.0979,1370.0
2018-07-23 14:30:00,330.44,330.56,330.11,330.3,3545.0,323.3033,323.4207,322.9805,323.1664,3545.0
2018-07-23 15:00:00,330.3,330.44,329.86,330.43,3799.0,323.1664,323.3033,322.7359,323.2935,3799.0
2018-07-23 15:30:00,330.11,330.34,329.44,329.72,14412.0,322.9805,323.2055,322.3249,322.5989,14412.0
2018-07-24 09:30:00,329.64,330.91,327.34,327.59,9557.0,322.5206,323.7632,320.2703,320.5149,9557.0
2018-07-24 10:00:00,326.53,327.72,326.46,326.5,3701.0,319.4778,320.6421,319.4093,319.4484,3701.0
2018-07-24 10:30:00,326.49,326.84,326.25,326.67,2505.0,319.4386,319.7811,319.2038,319.6148,2505.0
2018-07-24 11:00:00,326.26,326.27,324.78,325.55,7997.0,319.2136,319.2234,317.7656,318.5189,7997.0
2018-07-24 11:30:00,325.36,325.37,323.72,324.22,4737.0,318.333,318.3428,316.7285,317.2177,4737.0
2018-07-24 12:00:00,324.23,324.7,323.54,323.79,3907.0,317.2275,317.6873,316.5524,316.797,3907.0
2018-07-24 12:30:00,323.65,324.04,321.93,322.35,6682.0,316.66,317.0416,314.9771,315.3881,6682.0
2018-07-24 13:00:00,322.11,322.77,321.96,322.19,3153.0,315.1532,315.799,315.0065,315.2315,3153.0
2018-07-24 13:30:00,321.57,321.57,320.49,320.49,4300.0,314.6249,314.6249,313.5682,313.5682,4300.0
2018-07-24 14:00:00,320.61,321.05,320.35,320.74,3176.0,313.6856,314.1161,313.4312,313.8128,3176.0
2018-07-24 14:30:00,320.9,322.27,320.87,321.81,30701.0,313.9694,315.3098,313.94,314.8597,30701.0
2018-07-24 15:00:00,321.87,322.01,321.01,321.23,7005.0,314.9184,315.0554,314.077,314.2922,7005.0
2018-07-24 15:30:00,321.24,321.37,320.5,320.88,12241.0,314.302,314.4292,313.578,313.9498,12241.0
2018-07-25 09:30:00,320.16,320.68,319.67,320.62,2922.0,313.2454,313.7541,312.7659,313.6954,2922.0
2018-07-25 10:00:00,320.91,323.03,320.91,322.81,4698.0,313.9792,316.0534,313.9792,315.8381,4698.0
2018-07-25 10:30:00,322.1,322.1,320.45,321.16,10532.0,315.1435,315.1435,313.5291,314.2238,10532.0
2018-07-25 11:00:00,321.15,321.15,320.48,320.87,4147.0,314.214,314.214,313.5584,313.94,4147.0
2018-07-25 11:30:00,321.09,321.09,319.92,321.08,4300.0,314.1553,314.1553,313.0105,314.1455,4300.0
2018-07-25 12:00:00,320.92,321.5,320.7,321.5,4151.0,313.9889,314.5564,313.7737,314.5564,4151.0
2018-07-25 12:30:00,321.51,322.09,321.51,322.07,1582.0,314.5662,315.1337,314.5662,315.1141,1582.0
2018-07-25 13:00:00,322.04,322.12,320.87,321.12,4001.0,315.0847,315.163,313.94,314.1846,4001.0
2018-07-25 13:30:00,321.34,321.49,320.98,321.35,3409.0,314.3999,314.5466,314.0476,314.4097,3409.0
2018-07-25 14:00:00,321.42,321.63,320.28,320.66,2238.0,314.4781,314.6836,313.3628,313.7346,2238.0
2018-07-25 14:30:00,320.67,320.67,320.38,320.66,3759.0,313.7443,313.7443,313.4606,313.7346,3759.0
2018-07-25 15:00:00,320.47,320.7,320.38,320.63,4564.0,313.5487,313.7737,313.4606,313.7052,4564.0
2018-07-25 15:30:00,320.7,321.48,320.38,321.25,16144.0,313.7737,314.5368,313.4606,314.3118,16144.0
2018-07-26 09:30:00,321.1,329.64,321.1,325.88,12953.0,314.1651,322.5206,314.1651,318.8418,12953.0
2018-07-26 10:00:00,326.0,326.97,324.22,325.59,13831.0,318.9592,319.9083,317.2177,318.5581,13831.0
2018-07-26 10:30:00,325.86,328.98,325.17,328.0,9679.0,318.8222,321.8749,318.1471,320.916,9679.0
2018-07-26 11:00:00,327.9,329.54,327.31,327.97,7616.0,320.8182,322.4228,320.2409,320.8867,7616.0
2018-07-26 11:30:00,327.74,328.7,327.49,328.21,7662.0,320.6616,321.6009,320.417,321.1215,7662.0
2018-07-26 12:00:00,327.86,328.12,326.03,326.71,4880.0,320.7791,321.0334,318.9886,319.6539,4880.0
2018-07-26 12:30:00,326.55,326.81,325.73,326.03,5449.0,319.4973,319.7517,318.6951,318.9886,5449.0
2018-07-26 13:00:00,325.58,326.19,324.69,325.29,12223.0,318.5483,319.1451,317.6775,318.2646,12223.0
2018-07-26 13:30:00,325.7,326.71,325.5,326.57,2800.0,318.6657,319.6539,318.47,319.5169,2800.0
2018-07-26 14:00:00,326.58,327.01,325.13,325.41,6321.0,319.5267,319.9474,318.108,318.382,6321.0
2018-07-26 14:30:00,325.12,325.27,321.75,321.76,7088.0,318.0982,318.245,314.801,314.8108,7088.0
2018-07-26 15:00:00,321.76,322.94,321.34,322.5,9156.0,314.8108,315.9653,314.3999,315.5348,9156.0
2018-07-26 15:30:00,322.66,322.84,320.82,321.76,37699.0,315.6914,315.8675,313.8911,314.8108,37699.0
2018-07-27 09:30:00,323.46,325.02,321.42,321.52,6918.0,316.4741,318.0004,314.4781,314.576,6918.0
2018-07-27 10:00:00,321.69,323.69,321.68,323.69,9289.0,314.7423,316.6991,314.7325,316.6991,9289.0
2018-07-27 10:30:00,323.52,324.34,323.18,323.92,9355.0,316.5328,317.3351,316.2001,316.9241,9355.0
2018-07-27 11:00:00,323.95,324.16,321.91,321.91,3199.0,316.9535,317.159,314.9576,314.9576,3199.0
2018-07-27 11:30:00,322.11,322.5,321.92,322.06,4691.0,315.1532,315.5348,314.9673,315.1043,4691.0
2018-07-27 12:00:00,321.72,321.99,320.09,320.09,4611.0,314.7717,315.0358,313.1769,313.1769,4611.0
2018-07-27 12:30:00,320.22,320.47,319.7,319.85,20602.0,313.3041,313.5487,312.7953,312.942,20602.0
2018-07-27 13:00:00,319.81,321.01,319.58,320.87,7579.0,312.9029,314.077,312.6779,313.94,7579.0
2018-07-27 13:30:00,320.72,321.09,319.99,321.09,2450.0,313.7933,314.1553,313.079,314.1553,2450.0
2018-07-27 14:00:00,321.26,321.43,320.76,320.85,5019.0,314.3216,314.4879,313.8324,313.9205,5019.0
2018-07-27 14:30:00,320.85,321.58,320.85,321.12,6637.0,313.9205,314.6347,313.9205,314.1846,6637.0
2018-07-27 15:00:00,321.26,322.05,321.23,321.82,6918.0,314.3216,315.0945,314.2922,314.8695,6918.0
2018-07-27 15:30:00,321.89,322.51,321.14,321.58,18214.0,314.938,315.5446,314.2042,314.6347,18214.0
2018-07-30 09:30:00,322.0,322.71,319.44,319.44,5293.0,315.0456,315.7403,312.5409,312.5409,5293.0
2018-07-30 10:00:00,319.56,320.25,318.74,318.74,10628.0,312.6583,313.3334,311.856,311.856,10628.0
2018-07-30 10:30:00,319.22,319.46,317.8,317.8,5405.0,312.3257,312.5605,310.9363,310.9363,5405.0
2018-07-30 11:00:00,317.79,317.79,315.95,316.09,6378.0,310.9265,310.9265,309.1263,309.2633,6378.0
2018-07-30 11:30:00,315.92,315.92,313.91,314.93,8289.0,309.0969,309.0969,307.1303,308.1283,8289.0
2018-07-30 12:00:00,315.04,315.04,313.91,314.31,3709.0,308.2359,308.2359,307.1303,307.5217,3709.0
2018-07-30 12:30:00,314.31,314.71,313.66,313.84,4553.0,307.5217,307.9131,306.8857,307.0618,4553.0
2018-07-30 13:00:00,314.06,314.21,313.3,313.54,3482.0,307.2771,307.4239,306.5335,306.7683,3482.0
2018-07-30 13:30:00,313.96,314.3,313.62,313.99,4771.0,307.1793,307.5119,306.8466,307.2086,4771.0
2018-07-30 14:00:00,314.14,314.14,313.3,313.3,2754.0,307.3554,307.3554,306.5335,306.5335,2754.0
2018-07-30 14:30:00,313.35,313.88,312.68,312.72,7278.0,306.5824,307.101,305.9269,305.966,7278.0
2018-07-30 15:00:00,312.95,313.71,312.85,313.16,10632.0,306.1911,306.9347,306.0932,306.3965,10632.0
2018-07-30 15:30:00,313.31,313.53,311.57,312.27,20650.0,306.5433,306.7585,304.8409,305.5258,20650.0
2018-07-31 09:30:00,313.95,315.46,313.54,314.47,8700.0,307.1695,308.6469,306.7683,307.6782,8700.0
2018-07-31 10:00:00,315.1,316.84,314.95,315.82,10534.0,308.2946,309.9971,308.1479,308.9991,10534.0
2018-07-31 10:30:00,316.02,317.32,316.02,316.75,5875.0,309.1948,310.4667,309.1948,309.909,5875.0
2018-07-31 11:00:00,316.55,316.92,316.15,316.92,4300.0,309.7133,310.0753,309.322,310.0753,4300.0
2018-07-31 11:30:00,316.96,317.21,316.56,317.02,3842.0,310.1145,310.3591,309.7231,310.1732,3842.0
2018-07-31 12:00:00,317.13,317.93,316.87,317.66,2076.0,310.2808,311.0635,310.0264,310.7993,2076.0
2018-07-31 12:30:00,317.51,318.0,317.15,317.18,2520.0,310.6526,311.132,310.3004,310.3297,2520.0
2018-07-31 13:00:00,317.06,317.13,315.96,316.4,6056.0,310.2123,310.2808,309.1361,309.5666,6056.0
2018-07-31 13:30:00,316.76,316.76,316.26,316.33,1300.0,309.9188,309.9188,309.4296,309.4981,1300.0
2018-07-31 14:00:00,316.59,317.0,316.15,316.67,3576.0,309.7525,310.1536,309.322,309.8307,3576.0
2018-07-31 14:30:00,316.96,317.22,316.77,317.22,6358.0,310.1145,310.3688,309.9286,310.3688,6358.0
2018-07-31 15:00:00,317.18,317.47,316.95,317.39,5718.0,310.3297,310.6135,310.1047,310.5352,5718.0
2018-07-31 15:30:00,317.37,317.65,316.04,316.36,21204.0,310.5156,310.7896,309.2143,309.5274,21204.0
2018-08-01 09:30:00,316.03,322.2,316.03,318.38,2952.0,309.2046,315.2413,309.2046,311.5038,2952.0
2018-08-01 10:00:00,319.13,319.66,317.99,319.4,4657.0,312.2376,312.7562,311.1222,312.5018,4657.0
2018-08-01 10:30:00,318.95,319.08,317.04,317.05,3450.0,312.0615,312.1887,310.1927,310.2025,3450.0
2018-08-01 11:00:00,317.3,317.3,316.27,316.85,5927.0,310.4471,310.4471,309.4394,310.0068,5927.0
2018-08-01 11:30:00,316.93,317.06,315.7,316.55,4907.0,310.0851,310.2123,308.8817,309.7133,4907.0
2018-08-01 12:00:00,316.79,317.54,316.51,316.57,1804.0,309.9481,310.6819,309.6742,309.7329,1804.0
2018-08-01 12:30:00,316.58,316.8,316.32,316.8,1217.0,309.7427,309.9579,309.4883,309.9579,1217.0
2018-08-01 13:00:00,316.43,317.38,316.43,317.38,1200.0,309.5959,310.5254,309.5959,310.5254,1200.0
2018-08-01 13:30:00,317.62,317.94,317.16,317.54,4834.0,310.7602,311.0733,310.3101,310.6819,4834.0
2018-08-01 14:00:00,317.56,317.56,316.74,317.32,2600.0,310.7015,310.7015,309.8992,310.4667,2600.0
2018-08-01 14:30:00,317.59,317.68,316.75,316.9,5132.0,310.7309,310.8189,309.909,310.0558,5132.0
2018-08-01 15:00:00,316.46,317.15,316.45,317.15,3474.0,309.6253,310.3004,309.6155,310.3004,3474.0
2018-08-01 15:30:00,317.1,317.1,315.6,316.04,15618.0,310.2514,310.2514,308.7838,309.2143,15618.0
2018-08-02 09:30:00,316.05,319.71,316.05,319.05,4983.0,309.2241,312.8051,309.2241,312.1593,4983.0
2018-08-02 10:00:00,319.06,319.67,316.76,317.76,17205.0,312.1691,312.7659,309.9188,310.8972,17205.0
2018-08-02 10:30:00,317.78,318.23,317.23,317.79,4150.0,310.9168,311.357,310.3786,310.9265,4150.0
2018-08-02 11:00:00,317.9,317.9,317.03,317.57,3161.0,311.0342,311.0342,310.183,310.7113,3161.0
2018-08-02 11:30:00,317.5,317.87,316.75,317.09,4116.0,310.6428,311.0048,309.909,310.2417,4116.0
2018-08-02 12:00:00,317.48,318.45,317.47,318.11,3091.0,310.6232,311.5723,310.6135,311.2396,3091.0
2018-08-02 12:30:00,318.1,318.1,317.61,317.77,1963.0,311.2298,311.2298,310.7504,310.907,1963.0
2018-08-02 13:00:00,317.75,319.15,317.75,318.73,5765.0,310.8874,312.2572,310.8874,311.8462,5765.0
2018-08-02 13:30:00,319.01,319.11,318.77,319.11,1433.0,312.1202,312.218,311.8854,312.218,1433.0
2018-08-02 14:00:00,318.97,319.14,318.64,318.86,5125.0,312.0811,312.2474,311.7582,311.9734,5125.0
2018-08-02 14:30:00,318.91,319.25,318.74,319.01,4634.0,312.0224,312.355,311.856,312.1202,4634.0
2018-08-02 15:00:00,319.29,319.55,319.28,319.3,1902.0,312.3941,312.6485,312.3844,312.4039,1902.0
2018-08-02 15:30:00,319.2,319.73,319.15,319.45,14054.0,312.3061,312.8246,312.2572,312.5507,14054.0
2018-08-03 09:30:00,319.0,320.17,318.44,318.59,1649.0,312.1104,313.2551,311.5625,311.7093,1649.0
2018-08-03 10:00:00,318.08,318.08,317.54,317.54,547.0,311.2103,311.2103,310.6819,310.6819,547.0
2018-08-03 10:30:00,317.14,317.64,316.17,316.45,2090.0,310.2906,310.7798,309.3415,309.6155,2090.0
2018-08-03 11:00:00,316.81,316.88,315.13,315.95,25342.0,309.9677,310.0362,308.324,309.1263,25342.0
2018-08-03 11:30:00,315.93,316.75,315.93,316.06,1600.0,309.1067,309.909,309.1067,309.2339,1600.0
2018-08-03 12:00:00,316.42,316.88,316.04,316.63,5360.0,309.5861,310.0362,309.2143,309.7916,5360.0
2018-08-03 12:30:00,316.53,316.93,316.24,316.39,3104.0,309.6938,310.0851,309.41,309.5568,3104.0
2018-08-03 13:00:00,316.52,316.52,316.17,316.17,1096.0,309.684,309.684,309.3415,309.3415,1096.0
2018-08-03 13:30:00,316.0,316.9,316.0,316.49,2219.0,309.1752,310.0558,309.1752,309.6546,2219.0
2018-08-03 14:00:00,316.68,316.99,316.43,316.92,2840.0,309.8405,310.1438,309.5959,310.0753,2840.0
2018-08-03 14:30:00,316.99,316.99,316.33,316.43,3505.0,310.1438,310.1438,309.4981,309.5959,3505.0
2018-08-03 15:00:00,316.78,316.82,316.4,316.4,3259.0,309.9384,309.9775,309.5666,309.5666,3259.0
2018-08-03 15:30:00,316.48,316.58,315.58,316.31,18042.0,309.6448,309.7427,308.7643,309.4785,18042.0
2018-08-06 09:30:00,315.0,318.56,315.0,318.56,2149.0,308.1968,311.6799,308.1968,311.6799,2149.0
2018-08-06 10:00:00,318.24,318.68,318.19,318.19,2544.0,311.3668,311.7973,311.3179,311.3179,2544.0
2018-08-06 10:30:00,317.81,318.58,317.81,318.33,2252.0,310.9461,311.6995,310.9461,311.4549,2252.0
2018-08-06 11:00:00,318.48,318.82,317.84,318.01,3395.0,311.6016,311.9343,310.9755,311.1418,3395.0
2018-08-06 11:30:00,318.08,318.55,318.0,318.0,2341.0,311.2103,311.6701,311.132,311.132,2341.0
2018-08-06 12:00:00,318.13,319.07,318.13,319.07,600.0,311.2592,312.1789,311.2592,312.1789,600.0
2018-08-06 12:30:00,319.32,319.33,318.82,318.82,1142.0,312.4235,312.4333,311.9343,311.9343,1142.0
2018-08-06 13:00:00,319.25,319.35,318.72,318.98,1657.0,312.355,312.4528,311.8365,312.0908,1657.0
2018-08-06 13:30:00,318.55,319.01,318.27,319.01,2020.0,311.6701,312.1202,311.3962,312.1202,2020.0
2018-08-06 14:00:00,318.87,319.25,318.82,319.25,1100.0,311.9832,312.355,311.9343,312.355,1100.0
2018-08-06 14:30:00,319.41,319.78,319.41,319.78,500.0,312.5116,312.8736,312.5116,312.8736,500.0
2018-08-06 15:00:00,319.59,319.8,319.3,319.63,4600.0,312.6877,312.8931,312.4039,312.7268,4600.0
2018-08-06 15:30:00,319.67,320.08,319.5,319.85,8485.0,312.7659,313.1671,312.5996,312.942,8485.0
2018-08-07 09:30:00,320.58,320.58,320.31,320.31,649.0,313.6563,313.6563,313.3921,313.3921,649.0
2018-08-07 10:00:00,320.85,321.06,317.06,317.06,7180.0,313.9205,314.1259,310.2123,310.2123,7180.0
2018-08-07 10:30:00,317.61,317.61,316.25,316.8,4083.0,310.7504,310.7504,309.4198,309.9579,4083.0
2018-08-07 11:00:00,317.43,318.21,316.89,317.75,9025.0,310.5743,311.3375,310.046,310.8874,9025.0
2018-08-07 11:30:00,317.73,318.2,317.0,317.08,14921.0,310.8678,311.3277,310.1536,310.2319,14921.0
2018-08-07 12:00:00,317.37,317.38,316.56,317.2,2164.0,310.5156,310.5254,309.7231,310.3493,2164.0
2018-08-07 12:30:00,317.26,317.98,316.8,317.47,8193.0,310.408,311.1124,309.9579,310.6135,8193.0
2018-08-07 13:00:00,317.38,317.48,316.93,317.12,1021.0,310.5254,310.6232,310.0851,310.271,1021.0
2018-08-07 13:30:00,316.91,317.17,316.66,317.17,2600.0,310.0655,310.3199,309.8209,310.3199,2600.0
2018-08-07 14:00:00,316.82,317.56,316.82,316.95,2000.0,309.9775,310.7015,309.9775,310.1047,2000.0
2018-08-07 14:30:00,317.3,317.54,316.86,317.06,4321.0,310.4471,310.6819,310.0166,310.2123,4321.0
2018-08-07 15:00:00,316.93,316.93,316.15,316.27,1700.0,310.0851,310.0851,309.322,309.4394,1700.0
2018-08-07 15:30:00,316.41,316.42,315.74,316.09,8761.0,309.5763,309.5861,308.9208,309.2633,8761.0
2018-08-08 09:30:00,316.5,316.75,314.73,315.05,8499.0,309.6644,309.909,307.9326,308.2457,8499.0
2018-08-08 10:00:00,314.99,316.13,314.99,315.68,10148.0,308.187,309.3024,308.187,308.8621,10148.0
2018-08-08 10:30:00,316.64,316.81,316.07,316.54,3138.0,309.8014,309.9677,309.2437,309.7035,3138.0
2018-08-08 11:00:00,316.34,316.78,315.3,315.99,6367.0,309.5079,309.9384,308.4903,309.1654,6367.0
2018-08-08 11:30:00,316.0,316.3,315.84,316.09,3924.0,309.1752,309.4687,309.0187,309.2633,3924.0
2018-08-08 12:00:00,316.0,316.36,316.0,316.34,2411.0,309.1752,309.5274,309.1752,309.5079,2411.0
2018-08-08 12:30:00,316.31,316.62,315.9,316.27,6266.0,309.4785,309.7818,309.0774,309.4394,6266.0
2018-08-08 13:00:00,316.36,316.46,315.31,315.6,11625.0,309.5274,309.6253,308.5001,308.7838,11625.0
2018-08-08 13:30:00,315.68,316.61,315.68,316.4,4140.0,308.8621,309.772,308.8621,309.5666,4140.0
2018-08-08 14:00:00,316.5,316.58,316.0,316.58,4300.0,309.6644,309.7427,309.1752,309.7427,4300.0
2018-08-08 14:30:00,316.52,316.63,316.01,316.38,4302.0,309.684,309.7916,309.185,309.547,4302.0
2018-08-08 15:00:00,316.5,316.58,316.2,316.58,1938.0,309.6644,309.7427,309.3709,309.7427,1938.0
2018-08-08 15:30:00,316.72,317.54,316.7,316.78,7357.0,309.8796,310.6819,309.8601,309.9384,7357.0
2018-08-09 09:30:00,317.3,319.4,317.3,318.71,2719.0,310.4471,312.5018,310.4471,311.8267,2719.0
2018-08-09 10:00:00,318.39,318.39,318.1,318.15,822.0,311.5136,311.5136,311.2298,311.2788,822.0
2018-08-09 10:30:00,317.91,318.0,317.49,317.9,3118.0,311.0439,311.132,310.633,311.0342,3118.0
2018-08-09 11:00:00,317.99,319.43,317.99,318.54,2300.0,311.1222,312.5311,311.1222,311.6603,2300.0
2018-08-09 11:30:00,318.71,318.71,317.08,317.19,2000.0,311.8267,311.8267,310.2319,310.3395,2000.0
2018-08-09 12:00:00,316.88,316.99,316.61,316.99,1616.0,310.0362,310.1438,309.772,310.1438,1616.0
2018-08-09 12:30:00,316.81,317.84,316.38,317.84,4596.0,309.9677,310.9755,309.547,310.9755,4596.0
2018-08-09 13:00:00,317.67,317.67,317.01,317.18,701.0,310.8091,310.8091,310.1634,310.3297,701.0
2018-08-09 13:30:00,317.46,317.46,317.24,317.38,835.0,310.6037,310.6037,310.3884,310.5254,835.0
2018-08-09 14:00:00,317.5,317.76,317.04,317.05,4268.0,310.6428,310.8972,310.1927,310.2025,4268.0
2018-08-09 14:30:00,317.38,317.88,317.38,317.88,2300.0,310.5254,311.0146,310.5254,311.0146,2300.0
2018-08-09 15:00:00,317.75,317.8,317.42,317.45,2932.0,310.8874,310.9363,310.5645,310.5939,2932.0
2018-08-09 15:30:00,317.57,317.6,316.27,316.92,7504.0,310.7113,310.7406,309.4394,310.0753,7504.0
2018-08-10 09:30:00,315.97,317.84,315.97,316.4,6332.0,309.4397,311.271,309.4397,309.8608,6332.0
2018-08-10 10:00:00,317.0,317.25,316.32,317.01,3395.0,310.4484,310.6932,309.7824,310.4582,3395.0
2018-08-10 10:30:00,316.78,317.41,316.78,317.41,1100.0,310.2329,310.8499,310.2329,310.8499,1100.0
2018-08-10 11:00:00,317.63,318.17,317.28,318.17,1000.0,311.0654,311.5942,310.7226,311.5942,1000.0
2018-08-10 11:30:00,318.18,318.6,318.0,318.47,6208.0,311.604,312.0153,311.4277,311.888,6208.0
2018-08-10 12:00:00,318.51,318.65,317.2,317.2,14057.0,311.9272,312.0643,310.6443,310.6443,14057.0
2018-08-10 12:30:00,317.17,317.32,316.96,317.31,6471.0,310.6149,310.7618,310.4092,310.752,6471.0
2018-08-10 13:00:00,317.1,317.1,316.57,316.57,1927.0,310.5463,310.5463,310.0273,310.0273,1927.0
2018-08-10 13:30:00,316.81,316.87,316.43,316.61,1200.0,310.2623,310.3211,309.8902,310.0664,1200.0
2018-08-10 14:00:00,316.34,316.58,316.15,316.41,2800.0,309.802,310.0371,309.616,309.8706,2800.0
2018-08-10 14:30:00,316.11,316.53,316.04,316.53,1389.0,309.5768,309.9881,309.5082,309.9881,1389.0
2018-08-10 15:00:00,316.4,316.96,316.14,316.96,3400.0,309.8608,310.4092,309.6062,310.4092,3400.0
2018-08-10 15:30:00,316.89,316.89,315.6,315.82,6724.0,310.3407,310.3407,309.0773,309.2928,6724.0
2018-08-13 09:30:00,316.4,318.09,316.4,316.8,5798.0,309.8608,311.5159,309.8608,310.2525,5798.0
2018-08-13 10:00:00,317.25,318.9,317.17,318.47,15194.0,310.6932,312.3091,310.6149,311.888,15194.0
2018-08-13 10:30:00,317.95,320.06,317.95,319.74,9244.0,311.3788,313.4451,311.3788,313.1318,9244.0
2018-08-13 11:00:00,319.83,319.93,317.79,318.21,9030.0,313.2199,313.3178,311.2221,311.6334,9030.0
2018-08-13 11:30:00,318.46,318.87,316.6,316.87,15915.0,311.8782,312.2797,310.0567,310.3211,15915.0
2018-08-13 12:00:00,316.78,317.68,316.77,317.57,6566.0,310.2329,311.1143,310.2231,311.0066,6566.0
2018-08-13 12:30:00,317.27,317.28,316.83,316.83,2339.0,310.7128,310.7226,310.2819,310.2819,2339.0
2018-08-13 13:00:00,316.7,316.7,316.01,316.29,1100.0,310.1546,310.1546,309.4788,309.7531,1100.0
2018-08-13 13:30:00,316.52,316.88,316.05,316.64,2100.0,309.9783,310.3309,309.518,310.0958,2100.0
2018-08-13 14:00:00,316.26,317.34,316.26,316.39,2520.0,309.7237,310.7814,309.7237,309.851,2520.0
2018-08-13 14:30:00,316.36,316.68,316.0,316.03,4453.0,309.8216,310.135,309.4691,309.4984,4453.0
2018-08-13 15:00:00,316.05,316.49,316.0,316.0,5681.0,309.518,309.9489,309.4691,309.4691,5681.0
2018-08-13 15:30:00,316.06,316.35,315.18,315.61,9701.0,309.5278,309.8118,308.666,309.0871,9701.0
2018-08-14 09:30:00,316.12,316.31,315.76,315.77,2832.0,309.5866,309.7726,309.234,309.2438,2832.0
2018-08-14 10:00:00,316.82,316.82,315.72,316.1,3449.0,310.2721,310.2721,309.1948,309.567,3449.0
2018-08-14 10:30:00,316.0,317.06,315.95,317.06,1200.0,309.4691,310.5071,309.4201,310.5071,1200.0
2018-08-14 11:00:00,317.54,317.54,316.93,317.04,2300.0,310.9772,310.9772,310.3798,310.4876,2300.0
2018-08-14 11:30:00,317.14,317.14,316.51,316.89,2653.0,310.5855,310.5855,309.9685,310.3407,2653.0
2018-08-14 12:00:00,316.88,317.38,316.65,317.16,3910.0,310.3309,310.8205,310.1056,310.6051,3910.0
2018-08-14 12:30:00,317.11,317.39,317.0,317.0,5100.0,310.5561,310.8303,310.4484,310.4484,5100.0
2018-08-14 13:00:00,317.0,317.0,316.39,316.63,8514.0,310.4484,310.4484,309.851,310.086,8514.0
2018-08-14 13:30:00,316.79,317.13,316.23,316.54,2883.0,310.2427,310.5757,309.6943,309.9979,2883.0
2018-08-14 14:00:00,316.83,317.0,316.36,316.9,1835.0,310.2819,310.4484,309.8216,310.3505,1835.0
2018-08-14 14:30:00,317.02,317.02,316.59,316.77,1400.0,310.468,310.468,310.0469,310.2231,1400.0
2018-08-14 15:00:00,316.64,316.92,316.64,316.8,2394.0,310.0958,310.37,310.0958,310.2525,2394.0
2018-08-14 15:30:00,316.94,317.61,316.72,317.46,17691.0,310.3896,311.0458,310.1742,310.8989,17691.0
2018-08-15 09:30:00,316.79,317.88,316.79,317.88,1328.0,310.2427,311.3102,310.2427,311.3102,1328.0
2018-08-15 10:00:00,316.69,316.75,314.89,314.9,2400.0,310.1448,310.2036,308.382,308.3918,2400.0
2018-08-15 10:30:00,315.5,315.66,313.3,313.71,2359.0,308.9794,309.1361,306.8249,307.2264,2359.0
2018-08-15 11:00:00,314.04,314.04,312.62,313.55,3500.0,307.5496,307.5496,306.1589,307.0697,3500.0
2018-08-15 11:30:00,313.44,313.44,312.25,312.55,1268.0,306.962,306.962,305.7966,306.0904,1268.0
2018-08-15 12:00:00,312.26,313.57,312.26,313.56,2700.0,305.8064,307.0893,305.8064,307.0795,2700.0
2018-08-15 12:30:00,313.62,313.69,312.71,313.29,19090.0,307.1382,307.2068,306.2471,306.8151,19090.0
2018-08-15 13:00:00,313.23,314.36,313.23,313.99,8553.0,306.7563,307.8629,306.7563,307.5006,8553.0
2018-08-15 13:30:00,314.36,314.41,313.81,314.05,2890.0,307.8629,307.9119,307.3243,307.5594,2890.0
2018-08-15 14:00:00,314.32,314.32,313.01,313.01,1701.0,307.8238,307.8238,306.5409,306.5409,1701.0
2018-08-15 14:30:00,313.17,313.34,312.68,313.12,2409.0,306.6975,306.864,306.2177,306.6486,2409.0
2018-08-15 15:00:00,313.42,313.55,313.2,313.27,900.0,306.9424,307.0697,306.7269,306.7955,900.0
2018-08-15 15:30:00,313.5,314.07,313.5,313.96,5184.0,307.0207,307.5789,307.0207,307.4712,5184.0
2018-08-16 09:30:00,315.43,315.43,314.9,314.9,1331.0,308.9108,308.9108,308.3918,308.3918,1331.0
2018-08-16 10:00:00,313.56,315.39,313.55,314.39,1300.0,307.0795,308.8717,307.0697,307.8923,1300.0
2018-08-16 10:30:00,315.07,315.09,314.35,314.43,5922.0,308.5583,308.5779,307.8532,307.9315,5922.0
2018-08-16 11:00:00,314.62,316.93,314.62,316.56,4825.0,308.1176,310.3798,308.1176,310.0175,4825.0
2018-08-16 11:30:00,316.49,316.49,316.26,316.3,530.0,309.9489,309.9489,309.7237,309.7629,530.0
2018-08-16 12:00:00,316.1,316.19,315.79,316.19,600.0,309.567,309.6551,309.2634,309.6551,600.0
2018-08-16 12:30:00,315.78,316.0,315.4,315.4,1700.0,309.2536,309.4691,308.8815,308.8815,1700.0
2018-08-16 13:00:00,315.24,315.77,314.8,315.06,3100.0,308.7248,309.2438,308.2939,308.5485,3100.0
2018-08-16 13:30:00,315.3,315.68,315.3,315.61,1504.0,308.7835,309.1557,308.7835,309.0871,1504.0
2018-08-16 14:00:00,315.64,316.53,315.64,316.36,1900.0,309.1165,309.9881,309.1165,309.8216,1900.0
2018-08-16 14:30:00,316.14,316.49,315.94,316.46,1603.0,309.6062,309.9489,309.4103,309.9195,1603.0
2018-08-16 15:00:00,316.38,316.77,316.02,316.5,5874.0,309.8412,310.2231,309.4886,309.9587,5874.0
2018-08-16 15:30:00,316.67,317.2,316.66,316.84,13712.0,310.1252,310.6443,310.1154,310.2917,13712.0
2018-08-17 09:30:00,316.56,319.44,316.56,319.1,4663.0,310.0175,312.838,310.0175,312.505,4663.0
2018-08-17 10:00:00,318.67,318.67,317.26,317.53,1098.0,312.0839,312.0839,310.703,310.9674,1098.0
2018-08-17 10:30:00,317.53,317.67,316.66,316.79,11211.0,310.9674,311.1045,310.1154,310.2427,11211.0
2018-08-17 11:00:00,316.81,317.26,316.69,317.13,2200.0,310.2623,310.703,310.1448,310.5757,2200.0
2018-08-17 11:30:00,317.31,317.49,317.08,317.49,1304.0,310.752,310.9283,310.5267,310.9283,1304.0
2018-08-17 12:00:00,317.74,317.85,317.5,317.5,3902.0,311.1731,311.2808,310.9381,310.9381,3902.0
2018-08-17 12:30:00,317.44,317.56,316.35,316.71,11011.0,310.8793,310.9968,309.8118,310.1644,11011.0
2018-08-17 13:00:00,316.97,317.46,316.97,317.46,2056.0,310.419,310.8989,310.419,310.8989,2056.0
2018-08-17 13:30:00,317.38,317.6,316.73,317.18,5991.0,310.8205,311.036,310.184,310.6247,5991.0
2018-08-17 14:00:00,317.27,318.19,317.27,318.19,2243.0,310.7128,311.6138,310.7128,311.6138,2243.0
2018-08-17 14:30:00,318.21,318.57,317.92,318.35,1300.0,311.6334,311.9859,311.3494,311.7705,1300.0
2018-08-17 15:00:00,318.68,318.71,318.37,318.49,1590.0,312.0937,312.123,311.7901,311.9076,1590.0
2018-08-17 15:30:00,318.43,318.43,317.76,318.34,6836.0,311.8488,311.8488,311.1927,311.7607,6836.0
2018-08-20 09:30:00,317.98,319.05,317.98,319.05,387.0,311.4081,312.456,311.4081,312.456,387.0
2018-08-20 10:00:00,319.86,320.35,318.78,319.38,1689.0,313.2493,313.7292,312.1916,312.7792,1689.0
2018-08-20 10:30:00,319.78,319.78,318.27,318.28,880.0,313.1709,313.1709,311.6921,311.7019,880.0
2018-08-20 11:00:00,318.46,319.25,318.35,318.35,1100.0,311.8782,312.6519,311.7705,311.7705,1100.0
2018-08-20 11:30:00,318.93,320.33,318.92,320.33,1310.0,312.3385,313.7096,312.3287,313.7096,1310.0
2018-08-20 12:00:00,319.61,320.1,319.57,319.89,1005.0,313.0044,313.4843,312.9653,313.2787,1005.0
2018-08-20 12:30:00,319.88,319.88,319.88,319.88,100.0,313.2689,313.2689,313.2689,313.2689,100.0
2018-08-20 13:00:00,319.9,320.05,319.41,320.05,2543.0,313.2885,313.4354,312.8086,313.4354,2543.0
2018-08-20 13:30:00,319.95,319.95,319.67,319.67,600.0,313.3374,313.3374,313.0632,313.0632,600.0
2018-08-20 14:00:00,319.53,319.74,319.26,319.27,1202.0,312.9261,313.1318,312.6617,312.6715,1202.0
2018-08-20 14:30:00,319.3,319.3,318.07,318.45,4031.0,312.7009,312.7009,311.4963,311.8684,4031.0
2018-08-20 15:00:00,318.47,319.93,317.99,319.67,3000.0,311.888,313.3178,311.4179,313.0632,3000.0
2018-08-20 15:30:00,319.48,319.48,318.4,318.53,2856.0,312.8771,312.8771,311.8195,311.9468,2856.0
2018-08-21 09:30:00,319.36,320.81,319.36,320.26,1082.0,312.7596,314.1796,312.7596,313.641,1082.0
2018-08-21 10:00:00,320.64,320.64,319.06,319.51,5268.0,314.0132,314.0132,312.4658,312.9065,5268.0
2018-08-21 10:30:00,319.58,319.87,318.98,319.83,2161.0,312.9751,313.2591,312.3875,313.2199,2161.0
2018-08-21 11:00:00,319.74,320.63,319.51,320.32,2603.0,313.1318,314.0034,312.9065,313.6998,2603.0
2018-08-21 11:30:00,320.63,321.24,320.62,320.89,1705.0,314.0034,314.6008,313.9936,314.258,1705.0
2018-08-21 12:00:00,320.79,321.36,320.79,321.35,9632.0,314.1601,314.7183,314.1601,314.7085,9632.0
2018-08-21 12:30:00,321.35,321.52,321.11,321.12,507.0,314.7085,314.875,314.4734,314.4832,507.0
2018-08-21 13:00:00,320.92,321.19,320.62,320.85,1909.0,314.2874,314.5518,313.9936,314.2188,1909.0
2018-08-21 13:30:00,320.89,321.12,320.8,320.8,1881.0,314.258,314.4832,314.1698,314.1698,1881.0
2018-08-21 14:00:00,320.75,320.75,320.21,320.35,2220.0,314.1209,314.1209,313.592,313.7292,2220.0
2018-08-21 14:30:00,320.62,320.62,320.2,320.33,974.0,313.9936,313.9936,313.5823,313.7096,974.0
2018-08-21 15:00:00,320.11,320.4,320.06,320.24,2275.0,313.4941,313.7781,313.4451,313.6214,2275.0
2018-08-21 15:30:00,320.33,320.34,319.56,319.98,3588.0,313.7096,313.7194,312.9555,313.3668,3588.0
2018-08-22 09:30:00,319.15,321.37,318.02,319.95,10367.0,312.554,314.7281,311.4473,313.3374,10367.0
2018-08-22 10:00:00,319.57,319.58,318.49,318.53,1879.0,312.9653,312.9751,311.9076,311.9468,1879.0
2018-08-22 10:30:00,318.29,319.77,318.22,319.15,5324.0,311.7117,313.1611,311.6432,312.554,5324.0
2018-08-22 11:00:00,319.32,319.89,318.98,319.89,5145.0,312.7204,313.2787,312.3875,313.2787,5145.0
2018-08-22 11:30:00,319.79,321.35,319.71,320.61,9294.0,313.1807,314.7085,313.1024,313.9838,9294.0
2018-08-22 12:00:00,320.1,320.56,319.61,319.75,1920.0,313.4843,313.9348,313.0044,313.1416,1920.0
2018-08-22 12:30:00,319.63,319.63,318.74,318.74,1420.0,313.024,313.024,312.1524,312.1524,1420.0
2018-08-22 13:00:00,318.79,319.12,318.14,319.12,500.0,312.2014,312.5246,311.5648,312.5246,500.0
2018-08-22 13:30:00,318.46,318.77,318.26,318.62,1300.0,311.8782,312.1818,311.6823,312.0349,1300.0
2018-08-22 14:00:00,318.14,318.49,317.85,317.89,600.0,311.5648,311.9076,311.2808,311.32,600.0
2018-08-22 14:30:00,317.79,318.44,317.79,318.44,813.0,311.2221,311.8586,311.2221,311.8586,813.0
2018-08-22 15:00:00,318.45,318.49,318.18,318.49,1890.0,311.8684,311.9076,311.604,311.9076,1890.0
2018-08-22 15:30:00,318.77,319.39,318.21,319.32,6078.0,312.1818,312.789,311.6334,312.7204,6078.0
2018-08-23 09:30:00,319.19,319.34,319.16,319.16,955.0,312.5931,312.74,312.5637,312.5637,955.0
2018-08-23 10:00:00,319.19,319.8,318.29,319.8,3932.0,312.5931,313.1905,311.7117,313.1905,3932.0
2018-08-23 10:30:00,319.86,321.03,319.76,320.2,9892.0,313.2493,314.3951,313.1513,313.5823,9892.0
2018-08-23 11:00:00,320.2,320.62,319.46,319.54,2405.0,313.5823,313.9936,312.8575,312.9359,2405.0
2018-08-23 11:30:00,319.35,319.79,318.19,319.25,6190.0,312.7498,313.1807,311.6138,312.6519,6190.0
2018-08-23 12:00:00,319.34,320.63,319.34,320.2,6951.0,312.74,314.0034,312.74,313.5823,6951.0
2018-08-23 12:30:00,320.25,320.58,319.42,320.14,12386.0,313.6312,313.9544,312.8184,313.5235,12386.0
2018-08-23 13:00:00,320.2,320.2,319.16,319.75,3500.0,313.5823,313.5823,312.5637,313.1416,3500.0
2018-08-23 13:30:00,319.65,319.66,319.52,319.52,210.0,313.0436,313.0534,312.9163,312.9163,210.0
2018-08-23 14:00:00,319.95,320.4,319.9,320.4,1300.0,313.3374,313.7781,313.2885,313.7781,1300.0
2018-08-23 14:30:00,320.03,320.21,319.05,319.09,2854.0,313.4158,313.592,312.456,312.4952,2854.0
2018-08-23 15:00:00,319.06,319.8,319.06,319.8,863.0,312.4658,313.1905,312.4658,313.1905,863.0
2018-08-23 15:30:00,319.96,319.96,318.93,319.77,5597.0,313.3472,313.3472,312.3385,313.1611,5597.0
2018-08-24 09:30:00,319.48,320.73,318.71,319.17,1272.0,312.8771,314.1013,312.123,312.5735,1272.0
2018-08-24 10:00:00,319.34,323.69,319.34,321.57,13864.0,312.74,317.0001,312.74,314.9239,13864.0
2018-08-24 10:30:00,321.97,322.38,320.84,321.31,5798.0,315.3157,315.7172,314.209,314.6693,5798.0
2018-08-24 11:00:00,322.54,322.54,321.06,321.91,900.0,315.8739,315.8739,314.4245,315.2569,900.0
2018-08-24 11:30:00,321.15,322.14,321.15,322.14,1000.0,314.5126,315.4822,314.5126,315.4822,1000.0
2018-08-24 12:00:00,322.18,322.39,321.66,321.66,700.0,315.5213,315.727,315.0121,315.0121,700.0
2018-08-24 12:30:00,322.4,322.4,321.75,321.75,445.0,315.7368,315.7368,315.1002,315.1002,445.0
2018-08-24 13:00:00,321.56,322.45,321.56,322.11,764.0,314.9141,315.7857,314.9141,315.4528,764.0
2018-08-24 13:30:00,321.91,321.97,321.54,321.54,2678.0,315.2569,315.3157,314.8946,314.8946,2678.0
2018-08-24 14:00:00,320.94,321.12,320.27,320.97,1191.0,314.307,314.4832,313.6508,314.3363,1191.0
2018-08-24 14:30:00,320.86,320.86,320.86,320.86,100.0,314.2286,314.2286,314.2286,314.2286,100.0
2018-08-24 15:00:00,321.1,321.62,321.03,321.54,1400.0,314.4636,314.9729,314.3951,314.8946,1400.0
2018-08-24 15:30:00,321.1,321.37,320.36,321.01,8852.0,314.4636,314.7281,313.7389,314.3755,8852.0
2018-08-27 09:30:00,322.36,322.36,320.67,322.08,573.0,315.6976,315.6976,314.0425,315.4234,573.0
2018-08-27 10:00:00,321.96,322.52,320.7,320.8,9954.0,315.3059,315.8543,314.0719,314.1698,9954.0
2018-08-27 10:30:00,320.8,321.41,320.27,320.5,2470.0,314.1698,314.7672,313.6508,313.8761,2470.0
2018-08-27 11:00:00,320.8,320.8,319.24,319.24,4926.0,314.1698,314.1698,312.6421,312.6421,4926.0
2018-08-27 11:30:00,319.49,319.59,319.23,319.23,500.0,312.8869,312.9849,312.6323,312.6323,500.0
2018-08-27 12:00:00,319.1,319.57,318.99,319.0,2144.0,312.505,312.9653,312.3973,312.4071,2144.0
2018-08-27 12:30:00,319.25,319.52,319.25,319.49,1300.0,312.6519,312.9163,312.6519,312.8869,1300.0
2018-08-27 13:00:00,319.5,319.6,317.38,317.38,14356.0,312.8967,312.9947,310.8205,310.8205,14356.0
2018-08-27 13:30:00,317.58,317.95,317.58,317.95,529.0,311.0164,311.3788,311.0164,311.3788,529.0
2018-08-27 14:00:00,318.26,318.27,317.72,318.15,1015.0,311.6823,311.6921,311.1535,311.5746,1015.0
2018-08-27 14:30:00,318.09,318.09,317.67,317.68,1495.0,311.5159,311.5159,311.1045,311.1143,1495.0
2018-08-27 15:00:00,317.61,317.61,317.34,317.38,770.0,311.0458,311.0458,310.7814,310.8205,770.0
2018-08-27 15:30:00,317.44,317.52,316.43,316.63,9800.0,310.8793,310.9576,309.8902,310.086,9800.0
2018-08-28 09:30:00,318.04,318.77,317.22,317.22,13077.0,311.4669,312.1818,310.6638,310.6638,13077.0
2018-08-28 10:00:00,317.47,320.0,317.47,319.88,4700.0,310.9087,313.3864,310.9087,313.2689,4700.0
2018-08-28 10:30:00,319.44,320.4,319.24,319.36,5104.0,312.838,313.7781,312.6421,312.7596,5104.0
2018-08-28 11:00:00,319.5,320.8,319.05,320.8,4163.0,312.8967,314.1698,312.456,314.1698,4163.0
2018-08-28 11:30:00,320.59,320.94,319.43,319.43,5589.0,313.9642,314.307,312.8282,312.8282,5589.0
2018-08-28 12:00:00,319.52,320.47,319.5,320.46,2965.0,312.9163,313.8467,312.8967,313.8369,2965.0
2018-08-28 12:30:00,320.46,320.48,319.85,319.85,1200.0,313.8369,313.8565,313.2395,313.2395,1200.0
2018-08-28 13:00:00,320.17,320.79,319.83,319.83,2800.0,313.5529,314.1601,313.2199,313.2199,2800.0
2018-08-28 13:30:00,320.13,321.7,320.13,320.62,5490.0,313.5137,315.0512,313.5137,313.9936,5490.0
2018-08-28 14:00:00,320.98,321.56,320.47,321.31,2886.0,314.3461,314.9141,313.8467,314.6693,2886.0
2018-08-28 14:30:00,321.82,321.82,321.15,321.59,2200.0,315.1688,315.1688,314.5126,314.9435,2200.0
2018-08-28 15:00:00,321.49,321.83,321.09,321.09,1700.0,314.8456,315.1786,314.4539,314.4539,1700.0
2018-08-28 15:30:00,321.43,322.2,321.05,321.61,9765.0,314.7868,315.5409,314.4147,314.9631,9765.0
2018-08-29 09:30:00,322.6,325.75,322.47,323.5,16114.0,315.9326,319.0175,315.8053,316.814,16114.0
2018-08-29 10:00:00,323.31,323.56,321.14,321.47,3943.0,316.628,316.8728,314.5028,314.826,3943.0
2018-08-29 10:30:00,321.85,322.6,321.66,321.66,3698.0,315.1981,315.9326,315.0121,315.0121,3698.0
2018-08-29 11:00:00,321.83,321.83,321.26,321.83,1300.0,315.1786,315.1786,314.6203,315.1786,1300.0
2018-08-29 11:30:00,321.87,321.92,320.97,320.97,1731.0,315.2177,315.2667,314.3363,314.3363,1731.0
2018-08-29 12:00:00,320.89,321.52,320.89,321.43,1534.0,314.258,314.875,314.258,314.7868,1534.0
2018-08-29 12:30:00,321.26,321.46,321.13,321.13,1781.0,314.6203,314.8162,314.493,314.493,1781.0
2018-08-29 13:00:00,321.07,321.52,320.24,320.24,1105.0,314.4343,314.875,313.6214,313.6214,1105.0
2018-08-29 13:30:00,321.03,321.04,319.62,319.62,5231.0,314.3951,314.4049,313.0142,313.0142,5231.0
2018-08-29 14:00:00,319.63,319.89,319.1,319.75,5000.0,313.024,313.2787,312.505,313.1416,5000.0
2018-08-29 14:30:00,319.81,320.38,319.6,319.96,2208.0,313.2003,313.7585,312.9947,313.3472,2208.0
2018-08-29 15:00:00,319.97,320.97,319.96,320.85,12019.0,313.357,314.3363,313.3472,314.2188,12019.0
2018-08-29 15:30:00,320.99,321.38,320.03,320.45,15767.0,314.3559,314.7379,313.4158,313.8271,15767.0
2018-08-30 09:30:00,319.5,320.35,319.5,319.54,815.0,312.8967,313.7292,312.8967,312.9359,815.0
2018-08-30 10:00:00,319.51,320.01,319.51,320.01,871.0,312.9065,313.3962,312.9065,313.3962,871.0
2018-08-30 10:30:00,320.4,322.1,320.4,322.0,7100.0,313.7781,315.443,313.7781,315.345,7100.0
2018-08-30 11:00:00,322.4,322.73,320.27,320.75,13628.0,315.7368,316.06,313.6508,314.1209,13628.0
2018-08-30 11:30:00,320.54,320.54,319.92,319.98,700.0,313.9152,313.9152,313.308,313.3668,700.0
2018-08-30 12:00:00,319.57,320.33,319.57,319.76,340.0,312.9653,313.7096,312.9653,313.1513,340.0
2018-08-30 12:30:00,319.96,320.31,319.95,320.31,700.0,313.3472,313.69,313.3374,313.69,700.0
2018-08-30 13:00:00,320.15,320.5,320.15,320.5,500.0,313.5333,313.8761,313.5333,313.8761,500.0
2018-08-30 13:30:00,320.5,320.51,320.07,320.07,699.0,313.8761,313.8858,313.4549,313.4549,699.0
2018-08-30 14:00:00,320.66,320.66,319.98,319.98,1039.0,314.0327,314.0327,313.3668,313.3668,1039.0
2018-08-30 14:30:00,319.86,319.86,319.36,319.86,600.0,313.2493,313.2493,312.7596,313.2493,600.0
2018-08-30 15:00:00,319.41,319.66,319.17,319.56,600.0,312.8086,313.0534,312.5735,312.9555,600.0
2018-08-30 15:30:00,319.6,320.34,319.24,319.97,3222.0,312.9947,313.7194,312.6421,313.357,3222.0
2018-08-31 09:30:00,320.36,321.51,319.36,319.98,10873.0,313.7389,314.8652,312.7596,313.3668,10873.0
2018-08-31 10:00:00,319.98,321.3,319.41,320.09,2014.0,313.3668,314.6595,312.8086,313.4745,2014.0
2018-08-31 10:30:00,319.58,320.43,319.56,319.96,900.0,312.9751,313.8075,312.9555,313.3472,900.0
2018-08-31 11:00:00,319.98,321.61,319.98,321.61,1070.0,313.3668,314.9631,313.3668,314.9631,1070.0
2018-08-31 11:30:00,321.65,323.23,321.64,322.4,3745.0,315.0023,316.5496,314.9925,315.7368,3745.0
2018-08-31 12:00:00,322.09,322.4,322.07,322.4,1600.0,315.4332,315.7368,315.4136,315.7368,1600.0
2018-08-31 12:30:00,322.97,322.97,322.95,322.95,300.0,316.295,316.295,316.2754,316.2754,300.0
2018-08-31 13:00:00,322.27,323.21,322.18,322.9,4725.0,315.6095,316.53,315.5213,316.2264,4725.0
2018-08-31 13:30:00,323.32,323.32,322.56,323.3,2200.0,316.6378,316.6378,315.8935,316.6182,2200.0
2018-08-31 14:00:00,323.2,323.33,322.58,323.33,1604.0,316.5202,316.6476,315.9131,316.6476,1604.0
2018-08-31 14:30:00,322.83,323.33,322.69,323.03,3100.0,316.1579,316.6476,316.0208,316.3538,3100.0
2018-08-31 15:00:00,323.21,323.21,322.6,322.92,2721.0,316.53,316.53,315.9326,316.246,2721.0
2018-08-31 15:30:00,323.34,325.22,323.05,323.58,9318.0,316.6574,318.4985,316.3733,316.8924,9318.0
2018-09-04 09:30:00,323.54,323.54,322.18,322.45,3577.0,316.8532,316.8532,315.5213,315.7857,3577.0
2018-09-04 10:00:00,322.69,323.35,322.09,322.43,6900.0,316.0208,316.6671,315.4332,315.7662,6900.0
2018-09-04 10:30:00,321.55,323.12,321.51,323.12,1300.0,314.9043,316.4419,314.8652,316.4419,1300.0
2018-09-04 11:00:00,322.89,322.89,321.77,322.61,3903.0,316.2167,316.2167,315.1198,315.9424,3903.0
2018-09-04 11:30:00,322.32,322.61,322.16,322.29,2993.0,315.6584,315.9424,315.5017,315.6291,2993.0
2018-09-04 12:00:00,321.83,321.85,321.36,321.36,4047.0,315.1786,315.1981,314.7183,314.7183,4047.0
2018-09-04 12:30:00,320.44,321.51,320.27,321.51,4592.0,313.8173,314.8652,313.6508,314.8652,4592.0
2018-09-04 13:00:00,320.56,320.92,319.43,320.02,18521.0,313.9348,314.2874,312.8282,313.406,18521.0
2018-09-04 13:30:00,319.57,320.42,319.0,320.11,12370.0,312.9653,313.7977,312.4071,313.4941,12370.0
2018-09-04 14:00:00,320.92,320.99,320.04,320.99,1400.0,314.2874,314.3559,313.4256,314.3559,1400.0
2018-09-04 14:30:00,321.1,321.26,320.96,321.09,800.0,314.4636,314.6203,314.3265,314.4539,800.0
2018-09-04 15:00:00,321.22,321.95,321.09,321.29,2602.0,314.5812,315.2961,314.4539,314.6497,2602.0
2018-09-04 15:30:00,321.24,321.24,318.71,319.02,19287.0,314.6008,314.6008,312.123,312.4266,19287.0
2018-09-05 09:30:00,318.98,319.1,318.9,318.9,786.0,312.3875,312.505,312.3091,312.3091,786.0
2018-09-05 10:00:00,317.27,317.39,314.04,314.86,9861.0,310.7128,310.8303,307.5496,308.3526,9861.0
2018-09-05 10:30:00,314.67,315.29,312.85,314.67,5256.0,308.1665,308.7737,306.3842,308.1665,5256.0
2018-09-05 11:00:00,314.67,315.25,313.26,313.94,3875.0,308.1665,308.7346,306.7857,307.4516,3875.0
2018-09-05 11:30:00,314.15,315.26,314.0,315.26,6125.0,307.6573,308.7443,307.5104,308.7443,6125.0
2018-09-05 12:00:00,315.26,316.4,314.18,314.38,13872.0,308.7443,309.8608,307.6867,307.8825,13872.0
2018-09-05 12:30:00,314.75,315.29,314.43,314.88,4000.0,308.2449,308.7737,307.9315,308.3722,4000.0
2018-09-05 13:00:00,314.52,315.6,314.52,315.17,1820.0,308.0196,309.0773,308.0196,308.6562,1820.0
2018-09-05 13:30:00,314.81,315.61,314.43,314.71,4221.0,308.3036,309.0871,307.9315,308.2057,4221.0
2018-09-05 14:00:00,314.71,314.71,314.06,314.06,400.0,308.2057,308.2057,307.5691,307.5691,400.0
2018-09-05 14:30:00,314.2,315.94,314.2,315.57,1300.0,307.7063,309.4103,307.7063,309.0479,1300.0
2018-09-05 15:00:00,315.32,316.05,314.99,316.05,1033.0,308.8031,309.518,308.4799,309.518,1033.0
2018-09-05 15:30:00,315.83,315.89,314.58,315.58,5550.0,309.3026,309.3613,308.0784,309.0577,5550.0
2018-09-06 09:30:00,314.79,317.38,314.79,317.37,1331.0,308.2841,310.8205,308.2841,310.8107,1331.0
2018-09-06 10:00:00,317.5,318.32,316.6,318.28,6178.0,310.9381,311.7411,310.0567,311.7019,6178.0
2018-09-06 10:30:00,318.26,318.26,315.55,316.05,6521.0,311.6823,311.6823,309.0284,309.518,6521.0
2018-09-06 11:00:00,315.68,316.53,315.17,316.53,1806.0,309.1557,309.9881,308.6562,309.9881,1806.0
2018-09-06 11:30:00,316.29,317.0,315.6,317.0,7297.0,309.7531,310.4484,309.0773,310.4484,7297.0
2018-09-06 12:00:00,316.7,317.18,315.5,315.5,3620.0,310.1546,310.6247,308.9794,308.9794,3620.0
2018-09-06 12:30:00,316.72,316.73,315.58,315.58,500.0,310.1742,310.184,309.0577,309.0577,500.0
2018-09-06 13:00:00,315.8,317.45,315.68,316.25,10385.0,309.2732,310.8891,309.1557,309.7139,10385.0
2018-09-06 13:30:00,316.04,316.42,315.38,315.38,1100.0,309.5082,309.8804,308.8619,308.8619,1100.0
2018-09-06 14:00:00,315.7,316.44,315.44,316.38,602.0,309.1753,309.9,308.9206,309.8412,602.0
2018-09-06 14:30:00,316.58,317.0,316.33,316.58,776.0,310.0371,310.4484,309.7922,310.0371,776.0
2018-09-06 15:00:00,316.66,316.67,315.74,315.74,1421.0,310.1154,310.1252,309.2144,309.2144,1421.0
2018-09-06 15:30:00,316.4,316.95,316.14,316.54,4700.0,309.8608,310.3994,309.6062,309.9979,4700.0
2018-09-07 09:30:00,315.68,317.6,315.68,316.86,2142.0,309.1557,311.036,309.1557,310.3113,2142.0
2018-09-07 10:00:00,316.34,317.6,316.33,316.44,1505.0,309.802,311.036,309.7922,309.9,1505.0
2018-09-07 10:30:00,316.01,318.74,316.01,318.64,24504.0,309.4788,312.1524,309.4788,312.0545,24504.0
2018-09-07 11:00:00,318.18,318.45,316.31,317.35,13132.0,311.604,311.8684,309.7726,310.7912,13132.0
2018-09-07 11:30:00,317.27,317.34,316.91,317.29,1500.0,310.7128,310.7814,310.3602,310.7324,1500.0
2018-09-07 12:00:00,315.88,316.63,314.96,315.5,5620.0,309.3515,310.086,308.4505,308.9794,5620.0
2018-09-07 12:30:00,315.32,316.06,314.65,314.65,1801.0,308.8031,309.5278,308.147,308.147,1801.0
2018-09-07 13:00:00,315.41,315.41,313.64,313.64,1000.0,308.8912,308.8912,307.1578,307.1578,1000.0
2018-09-07 13:30:00,314.63,315.57,314.62,315.57,1400.0,308.1274,309.0479,308.1176,309.0479,1400.0
2018-09-07 14:00:00,314.9,315.6,314.9,315.31,800.0,308.3918,309.0773,308.3918,308.7933,800.0
2018-09-07 14:30:00,315.3,315.3,314.65,314.69,1400.0,308.7835,308.7835,308.147,308.1861,1400.0
2018-09-07 15:00:00,314.19,314.31,314.05,314.11,1000.0,307.6965,307.814,307.5594,307.6181,1000.0
2018-09-07 15:30:00,313.79,314.05,313.27,313.84,3254.0,307.3047,307.5594,306.7955,307.3537,3254.0
2018-09-10 09:30:00,314.36,314.56,312.46,312.67,1408.0,307.8629,308.0588,306.0022,306.2079,1408.0
2018-09-10 10:00:00,312.7,313.85,312.7,313.85,300.0,306.2373,307.3635,306.2373,307.3635,300.0
2018-09-10 10:30:00,313.8,313.8,313.78,313.78,800.0,307.3145,307.3145,307.2949,307.2949,800.0
2018-09-10 11:00:00,311.68,314.5,311.68,313.94,2628.0,305.2383,308.0001,305.2383,307.4516,2628.0
2018-09-10 11:30:00,314.07,314.29,312.99,313.55,1307.0,307.5789,307.7944,306.5213,307.0697,1307.0
2018-09-10 12:00:00,313.08,313.8,313.08,313.45,300.0,306.6094,307.3145,306.6094,306.9718,300.0
2018-09-10 12:30:00,313.92,313.92,312.98,313.09,500.0,307.432,307.432,306.5115,306.6192,500.0
2018-09-10 13:00:00,313.33,313.85,313.02,313.02,1000.0,306.8542,307.3635,306.5506,306.5506,1000.0
2018-09-10 13:30:00,313.78,313.78,313.1,313.51,800.0,307.2949,307.2949,306.629,307.0305,800.0
2018-09-10 14:00:00,313.74,313.88,313.51,313.69,1609.0,307.2558,307.3929,307.0305,307.2068,1609.0
2018-09-10 14:30:00,313.6,314.31,313.52,314.27,2800.0,307.1187,307.814,307.0403,307.7748,2800.0
2018-09-10 15:00:00,314.31,314.96,314.15,314.29,3060.0,307.814,308.4505,307.6573,307.7944,3060.0
2018-09-10 15:30:00,314.51,314.51,313.34,313.34,9571.0,308.0098,308.0098,306.864,306.864,9571.0
2018-09-11 09:30:00,312.94,313.98,312.15,313.98,1925.0,306.4723,307.4908,305.6986,307.4908,1925.0
2018-09-11 10:00:00,313.28,313.59,312.76,312.86,2500.0,306.8053,307.1089,306.296,306.394,2500.0
2018-09-11 10:30:00,312.88,313.2,312.42,313.2,500.0,306.4135,306.7269,305.963,306.7269,500.0
2018-09-11 11:00:00,313.21,313.66,313.05,313.66,2418.0,306.7367,307.1774,306.58,307.1774,2418.0
2018-09-11 11:30:00,313.21,313.51,312.74,313.5,2959.0,306.7367,307.0305,306.2764,307.0207,2959.0
2018-09-11 12:00:00,313.48,314.26,313.47,314.26,4306.0,307.0011,307.765,306.9913,307.765,4306.0
2018-09-11 12:30:00,313.44,313.99,312.97,313.14,1900.0,306.962,307.5006,306.5017,306.6682,1900.0
2018-09-11 13:00:00,313.2,314.26,313.2,314.11,14100.0,306.7269,307.765,306.7269,307.6181,14100.0
2018-09-11 13:30:00,314.11,314.11,313.44,313.76,1800.0,307.6181,307.6181,306.962,307.2753,1800.0
2018-09-11 14:00:00,313.75,314.28,313.61,313.75,6700.0,307.2656,307.7846,307.1284,307.2656,6700.0
2018-09-11 14:30:00,313.83,314.09,313.83,313.89,524.0,307.3439,307.5985,307.3439,307.4027,524.0
2018-09-11 15:00:00,314.23,314.23,313.78,313.87,1700.0,307.7356,307.7356,307.2949,307.3831,1700.0
2018-09-11 15:30:00,313.77,314.65,313.67,314.55,9096.0,307.2851,308.147,307.1872,308.049,9096.0
2018-09-12 09:30:00,314.26,315.94,313.22,315.94,24660.0,307.765,309.4103,306.7465,309.4103,24660.0
2018-09-12 10:00:00,315.48,315.67,314.02,314.41,5016.0,308.9598,309.1459,307.53,307.9119,5016.0
2018-09-12 10:30:00,315.69,315.69,315.61,315.61,400.0,309.1655,309.1655,309.0871,309.0871,400.0
2018-09-12 11:00:00,315.62,317.7,315.15,317.22,3166.0,309.0969,311.1339,308.6366,310.6638,3166.0
2018-09-12 11:30:00,317.09,317.36,315.4,315.87,3503.0,310.5365,310.8009,308.8815,309.3417,3503.0
2018-09-12 12:00:00,316.04,316.04,315.12,315.31,1200.0,309.5082,309.5082,308.6072,308.7933,1200.0
2018-09-12 12:30:00,315.33,316.4,315.22,316.06,1984.0,308.8129,309.8608,308.7052,309.5278,1984.0
2018-09-12 13:00:00,316.08,316.4,316.02,316.4,1400.0,309.5474,309.8608,309.4886,309.8608,1400.0
2018-09-12 13:30:00,316.1,316.28,315.59,316.28,1300.0,309.567,309.7433,309.0675,309.7433,1300.0
2018-09-12 14:00:00,316.43,316.61,316.39,316.61,1200.0,309.8902,310.0664,309.851,310.0664,1200.0
2018-09-12 14:30:00,316.6,317.09,316.6,317.09,764.0,310.0567,310.5365,310.0567,310.5365,764.0
2018-09-12 15:00:00,317.09,318.14,317.09,317.56,1651.0,310.5365,311.5648,310.5365,310.9968,1651.0
2018-09-12 15:30:00,317.42,317.74,316.39,316.66,10964.0,310.8597,311.1731,309.851,310.1154,10964.0
2018-09-13 09:30:00,317.31,319.95,317.31,318.91,1267.0,310.752,313.3374,310.752,312.3189,1267.0
2018-09-13 10:00:00,319.02,319.02,317.69,317.7,2300.0,312.4266,312.4266,311.1241,311.1339,2300.0
2018-09-13 10:30:00,317.88,318.94,317.87,318.57,1727.0,311.3102,312.3483,311.3004,311.9859,1727.0
2018-09-13 11:00:00,318.95,319.0,318.37,318.37,700.0,312.3581,312.4071,311.7901,311.7901,700.0
2018-09-13 11:30:00,318.85,319.58,318.85,319.01,1703.0,312.2602,312.9751,312.2602,312.4168,1703.0
2018-09-13 12:00:00,319.44,319.44,319.17,319.18,200.0,312.838,312.838,312.5735,312.5833,200.0
2018-09-13 12:30:00,319.34,319.67,318.58,318.59,1600.0,312.74,313.0632,311.9957,312.0055,1600.0
2018-09-13 13:00:00,318.55,318.9,318.49,318.49,957.0,311.9664,312.3091,311.9076,311.9076,957.0
2018-09-13 13:30:00,318.44,318.88,318.25,318.37,1000.0,311.8586,312.2895,311.6726,311.7901,1000.0
2018-09-13 14:00:00,318.25,318.49,317.75,317.75,977.0,311.6726,311.9076,311.1829,311.1829,977.0
2018-09-13 14:30:00,318.14,318.25,318.01,318.18,750.0,311.5648,311.6726,311.4375,311.604,750.0
2018-09-13 15:00:00,317.98,318.58,317.98,318.29,1700.0,311.4081,311.9957,311.4081,311.7117,1700.0
2018-09-13 15:30:00,318.29,318.93,318.14,318.73,4198.0,311.7117,312.3385,311.5648,312.1426,4198.0
2018-09-14 09:30:00,318.3,319.86,317.24,317.34,11845.0,311.7215,313.2493,310.6834,310.7814,11845.0
2018-09-14 10:00:00,316.85,319.05,316.0,318.96,7372.0,310.3015,312.456,309.4691,312.3679,7372.0
2018-09-14 10:30:00,318.5,319.99,318.49,319.83,700.0,311.9174,313.3766,311.9076,313.2199,700.0
2018-09-14 11:00:00,320.4,321.01,319.87,320.97,2301.0,313.7781,314.3755,313.2591,314.3363,2301.0
2018-09-14 11:30:00,320.71,320.71,319.97,320.28,1600.0,314.0817,314.0817,313.357,313.6606,1600.0
2018-09-14 12:00:00,319.86,319.98,319.26,319.9,1603.0,313.2493,313.3668,312.6617,313.2885,1603.0
2018-09-14 12:30:00,319.84,319.99,319.8,319.99,700.0,313.2297,313.3766,313.1905,313.3766,700.0
2018-09-14 13:00:00,319.73,319.73,318.98,318.98,1033.0,313.122,313.122,312.3875,312.3875,1033.0
2018-09-14 13:30:00,319.32,319.58,319.03,319.04,600.0,312.7204,312.9751,312.4364,312.4462,600.0
2018-09-14 14:00:00,319.2,319.78,319.13,319.42,1900.0,312.6029,313.1709,312.5344,312.8184,1900.0
2018-09-14 14:30:00,319.71,319.81,319.15,319.25,4500.0,313.1024,313.2003,312.554,312.6519,4500.0
2018-09-14 15:00:00,319.43,319.73,318.16,318.16,15176.0,312.8282,313.122,311.5844,311.5844,15176.0
2018-09-14 15:30:00,318.2,318.7,318.19,318.22,4562.0,311.6236,312.1133,311.6138,311.6432,4562.0
2018-09-17 09:30:00,318.97,318.97,315.88,317.67,1286.0,312.3777,312.3777,309.3515,311.1045,1286.0
2018-09-17 10:00:00,315.96,315.99,315.9,315.99,400.0,309.4299,309.4593,309.3711,309.4593,400.0
2018-09-17 10:30:00,315.02,315.49,315.02,315.49,200.0,308.5093,308.9696,308.5093,308.9696,200.0
2018-09-17 11:00:00,314.8,315.32,314.8,315.32,306.0,308.2939,308.8031,308.2939,308.8031,306.0
2018-09-17 11:30:00,314.67,316.07,314.66,315.61,5806.0,308.1665,309.5376,308.1567,309.0871,5806.0
2018-09-17 12:00:00,315.55,316.28,314.52,314.52,9525.0,309.0284,309.7433,308.0196,308.0196,9525.0
2018-09-17 12:30:00,314.25,314.46,314.23,314.28,1053.0,307.7552,307.9609,307.7356,307.7846,1053.0
2018-09-17 13:00:00,314.06,314.19,313.11,313.62,2142.0,307.5691,307.6965,306.6388,307.1382,2142.0
2018-09-17 13:30:00,313.02,313.29,312.29,313.29,1400.0,306.5506,306.8151,305.8357,306.8151,1400.0
2018-09-17 14:00:00,312.74,313.34,312.22,312.22,8287.0,306.2764,306.864,305.7672,305.7672,8287.0
2018-09-17 14:30:00,312.31,312.49,310.58,310.79,7428.0,305.8553,306.0316,304.1611,304.3667,7428.0
2018-09-17 15:00:00,310.82,311.72,310.82,311.38,4822.0,304.3961,305.2775,304.3961,304.9445,4822.0
2018-09-17 15:30:00,311.25,311.41,309.35,310.01,6344.0,304.8172,304.9739,302.9565,303.6029,6344.0
2018-09-18 09:30:00,310.03,310.03,307.2,307.37,2410.0,303.6224,303.6224,300.8509,301.0174,2410.0
2018-09-18 10:00:00,307.0,309.65,306.7,309.49,18849.0,300.6551,303.2503,300.3613,303.0936,18849.0
2018-09-18 10:30:00,309.34,310.84,309.34,310.74,14804.0,302.9467,304.4157,302.9467,304.3178,14804.0
2018-09-18 11:00:00,311.06,312.64,311.06,312.58,6591.0,304.6312,306.1785,304.6312,306.1197,6591.0
2018-09-18 11:30:00,312.36,312.65,311.77,312.05,8607.0,305.9043,306.1883,305.3265,305.6007,8607.0
2018-09-18 12:00:00,312.68,312.68,311.54,311.81,3511.0,306.2177,306.2177,305.1012,305.3657,3511.0
2018-09-18 12:30:00,311.81,312.12,310.91,310.92,4700.0,305.3657,305.6692,304.4843,304.494,4700.0
2018-09-18 13:00:00,310.97,312.03,310.97,311.34,5890.0,304.543,305.5811,304.543,304.9054,5890.0
2018-09-18 13:30:00,311.33,312.01,311.25,311.48,6288.0,304.8956,305.5615,304.8172,305.0425,6288.0
2018-09-18 14:00:00,311.35,311.81,311.35,311.81,4700.0,304.9152,305.3657,304.9152,305.3657,4700.0
2018-09-18 14:30:00,311.78,311.78,310.29,310.52,12499.0,305.3363,305.3363,303.8771,304.1023,12499.0
2018-09-18 15:00:00,310.7,310.81,309.88,310.41,9251.0,304.2786,304.3863,303.4755,303.9946,9251.0
2018-09-18 15:30:00,310.59,310.8,309.96,309.96,18397.0,304.1709,304.3765,303.5539,303.5539,18397.0
2018-09-19 09:30:00,309.58,310.56,306.65,306.65,5403.0,303.1817,304.1415,300.3123,300.3123,5403.0
2018-09-19 10:00:00,306.75,306.93,305.22,306.1,4471.0,300.4102,300.5865,298.9119,299.7737,4471.0
2018-09-19 10:30:00,306.19,306.24,305.19,305.19,6297.0,299.8618,299.9108,298.8825,298.8825,6297.0
2018-09-19 11:00:00,305.83,307.27,305.83,305.9,3249.0,299.5092,300.9195,299.5092,299.5778,3249.0
2018-09-19 11:30:00,306.25,307.6,306.21,306.81,11060.0,299.9206,301.2427,299.8814,300.469,11060.0
2018-09-19 12:00:00,306.8,307.17,305.47,305.78,3110.0,300.4592,300.8215,299.1567,299.4603,3110.0
2018-09-19 12:30:00,305.58,305.94,305.35,305.94,1600.0,299.2644,299.617,299.0392,299.617,1600.0
2018-09-19 13:00:00,305.92,305.92,305.32,305.32,8346.0,299.5974,299.5974,299.0098,299.0098,8346.0
2018-09-19 13:30:00,305.01,305.14,304.1,304.88,10028.0,298.7062,298.8335,297.815,298.5789,10028.0
2018-09-19 14:00:00,304.87,305.54,304.72,305.39,3525.0,298.5691,299.2252,298.4222,299.0783,3525.0
2018-09-19 14:30:00,305.37,305.81,305.24,305.24,2916.0,299.0588,299.4897,298.9314,298.9314,2916.0
2018-09-19 15:00:00,305.14,305.58,305.03,305.34,6118.0,298.8335,299.2644,298.7258,299.0294,6118.0
2018-09-19 15:30:00,305.34,305.49,305.02,305.17,7344.0,299.0294,299.1763,298.716,298.8629,7344.0
2018-09-20 09:30:00,306.33,307.03,306.05,307.03,3254.0,299.9989,300.6844,299.7247,300.6844,3254.0
2018-09-20 10:00:00,308.1,308.7,307.52,308.69,2952.0,301.7323,302.3199,301.1643,302.3101,2952.0
2018-09-20 10:30:00,308.47,308.96,307.91,308.25,4362.0,302.0947,302.5746,301.5463,301.8792,4362.0
2018-09-20 11:00:00,308.42,308.84,308.01,308.79,6103.0,302.0457,302.457,301.6442,302.4081,6103.0
2018-09-20 11:30:00,308.89,310.14,308.85,310.1,10083.0,302.506,303.7302,302.4668,303.691,10083.0
2018-09-20 12:00:00,310.11,310.45,310.02,310.43,1100.0,303.7008,304.0338,303.6126,304.0142,1100.0
2018-09-20 12:30:00,310.43,310.69,309.97,309.97,2659.0,304.0142,304.2688,303.5637,303.5637,2659.0
2018-09-20 13:00:00,309.88,310.03,309.78,309.79,1544.0,303.4755,303.6224,303.3776,303.3874,1544.0
2018-09-20 13:30:00,309.87,309.89,309.2,309.42,2901.0,303.4657,303.4853,302.8096,303.025,2901.0
2018-09-20 14:00:00,309.42,309.59,309.25,309.59,1100.0,303.025,303.1915,302.8586,303.1915,1100.0
2018-09-20 14:30:00,310.06,310.98,309.93,310.97,6347.0,303.6518,304.5528,303.5245,304.543,6347.0
2018-09-20 15:00:00,311.03,311.23,310.67,310.93,6200.0,304.6018,304.7976,304.2492,304.5038,6200.0
2018-09-20 15:30:00,311.01,312.48,310.93,312.2,12807.0,304.5822,306.0218,304.5038,305.7476,12807.0
2018-09-21 09:30:00,312.35,315.2,312.23,313.39,19002.0,305.8945,308.6856,305.777,306.913,19002.0
2018-09-21 10:00:00,314.5,314.5,313.01,313.07,1140.0,308.0001,308.0001,306.5409,306.5996,1140.0
2018-09-21 10:30:00,313.13,313.17,312.48,313.17,7052.0,306.6584,306.6975,306.0218,306.6975,7052.0
2018-09-21 11:00:00,313.4,313.86,313.36,313.48,1100.0,306.9228,307.3733,306.8836,307.0011,1100.0
2018-09-21 11:30:00,313.23,313.23,313.0,313.19,1030.0,306.7563,306.7563,306.5311,306.7171,1030.0
2018-09-21 12:00:00,313.36,313.63,313.0,313.33,3878.0,306.8836,307.148,306.5311,306.8542,3878.0
2018-09-21 12:30:00,313.04,313.24,312.82,312.95,4061.0,306.5702,306.7661,306.3548,306.4821,4061.0
2018-09-21 13:00:00,312.83,313.27,312.8,313.15,2756.0,306.3646,306.7955,306.3352,306.678,2756.0
2018-09-21 13:30:00,313.2,313.34,312.97,313.29,3101.0,306.7269,306.864,306.5017,306.8151,3101.0
2018-09-21 14:00:00,313.29,313.33,313.04,313.31,1551.0,306.8151,306.8542,306.5702,306.8346,1551.0
2018-09-21 14:30:00,313.31,313.31,312.84,312.84,5310.0,306.8346,306.8346,306.3744,306.3744,5310.0
2018-09-21 15:00:00,312.63,312.81,312.35,312.7,5602.0,306.1687,306.345,305.8945,306.2373,5602.0
2018-09-21 15:30:00,312.7,313.44,312.7,312.98,16464.0,306.2373,306.962,306.2373,306.5115,16464.0
2018-09-24 09:30:00,312.52,314.56,311.73,314.56,2242.0,306.061,308.0588,305.2873,308.0588,2242.0
2018-09-24 10:00:00,314.81,314.96,313.01,313.09,1200.0,308.3036,308.4505,306.5409,306.6192,1200.0
2018-09-24 10:30:00,313.54,313.72,312.44,312.6,7215.0,307.0599,307.2362,305.9826,306.1393,7215.0
2018-09-24 11:00:00,312.13,313.55,312.13,313.55,2538.0,305.679,307.0697,305.679,307.0697,2538.0
2018-09-24 11:30:00,313.49,313.55,313.06,313.35,1000.0,307.0109,307.0697,306.5898,306.8738,1000.0
2018-09-24 12:00:00,313.36,313.71,313.29,313.29,2300.0,306.8836,307.2264,306.8151,306.8151,2300.0
2018-09-24 12:30:00,313.47,313.53,313.25,313.49,2986.0,306.9913,307.0501,306.7759,307.0109,2986.0
2018-09-24 13:00:00,313.46,313.68,313.0,313.4,5944.0,306.9815,307.197,306.5311,306.9228,5944.0
2018-09-24 13:30:00,313.38,313.57,313.31,313.31,800.0,306.9032,307.0893,306.8346,306.8346,800.0
2018-09-24 14:00:00,313.31,314.08,313.3,314.08,1800.0,306.8346,307.5887,306.8249,307.5887,1800.0
2018-09-24 14:30:00,313.77,314.64,313.76,314.07,2829.0,307.2851,308.1372,307.2753,307.5789,2829.0
2018-09-24 15:00:00,314.16,314.33,313.99,314.26,1706.0,307.6671,307.8336,307.5006,307.765,1706.0
2018-09-24 15:30:00,314.06,314.2,313.5,314.19,7983.0,307.5691,307.7063,307.0207,307.6965,7983.0
2018-09-25 09:30:00,314.87,316.57,314.42,316.29,6183.0,308.3624,310.0273,307.9217,309.7531,6183.0
2018-09-25 10:00:00,316.51,316.6,314.4,314.5,11712.0,309.9685,310.0567,307.9021,308.0001,11712.0
2018-09-25 10:30:00,314.6,314.65,314.36,314.5,1502.0,308.098,308.147,307.8629,308.0001,1502.0
2018-09-25 11:00:00,314.25,316.32,314.25,316.32,1415.0,307.7552,309.7824,307.7552,309.7824,1415.0
2018-09-25 11:30:00,316.39,317.3,316.39,317.3,926.0,309.851,310.7422,309.851,310.7422,926.0
2018-09-25 12:00:00,317.26,318.11,317.11,318.11,2201.0,310.703,311.5354,310.5561,311.5354,2201.0
2018-09-25 12:30:00,318.17,318.42,317.05,317.05,3396.0,311.5942,311.839,310.4974,310.4974,3396.0
2018-09-25 13:00:00,317.05,317.05,316.52,316.67,600.0,310.4974,310.4974,309.9783,310.1252,600.0
2018-09-25 13:30:00,316.15,316.6,315.5,316.07,1500.0,309.616,310.0567,308.9794,309.5376,1500.0
2018-09-25 14:00:00,316.05,316.86,315.68,316.86,4265.0,309.518,310.3113,309.1557,310.3113,4265.0
2018-09-25 14:30:00,316.76,317.06,316.75,317.06,1300.0,310.2133,310.5071,310.2036,310.5071,1300.0
2018-09-25 15:00:00,316.86,317.41,316.31,316.49,14898.0,310.3113,310.8499,309.7726,309.9489,14898.0
2018-09-25 15:30:00,316.15,316.64,315.99,316.16,13205.0,309.616,310.0958,309.4593,309.6257,13205.0
2018-09-26 09:30:00,316.32,318.06,314.11,315.39,3513.0,309.7824,311.4865,307.6181,308.8717,3513.0
2018-09-26 10:00:00,314.33,314.33,314.13,314.13,400.0,307.8336,307.8336,307.6377,307.6377,400.0
2018-09-26 10:30:00,313.77,315.23,313.0,314.93,19048.0,307.2851,308.715,306.5311,308.4212,19048.0
2018-09-26 11:00:00,314.66,315.06,314.59,314.84,2900.0,308.1567,308.5485,308.0882,308.333,2900.0
2018-09-26 11:30:00,314.83,316.3,314.69,316.28,3292.0,308.3232,309.7629,308.1861,309.7433,3292.0
2018-09-26 12:00:00,316.05,316.78,316.05,316.12,1200.0,309.518,310.2329,309.518,309.5866,1200.0
2018-09-26 12:30:00,316.13,316.72,316.06,316.61,2401.0,309.5964,310.1742,309.5278,310.0664,2401.0
2018-09-26 13:00:00,316.03,317.24,315.96,316.53,3681.0,309.4984,310.6834,309.4299,309.9881,3681.0
2018-09-26 13:30:00,316.75,318.53,316.75,318.53,1979.0,310.2036,311.9468,310.2036,311.9468,1979.0
2018-09-26 14:00:00,319.84,319.84,317.67,318.01,3700.0,313.2297,313.2297,311.1045,311.4375,3700.0
2018-09-26 14:30:00,318.01,318.34,317.24,317.24,3200.0,311.4375,311.7607,310.6834,310.6834,3200.0
2018-09-26 15:00:00,317.25,317.85,316.75,317.75,5760.0,310.6932,311.2808,310.2036,311.1829,5760.0
2018-09-26 15:30:00,317.74,317.74,315.6,316.18,12025.0,311.1731,311.1731,309.0773,309.6453,12025.0
2018-09-27 09:30:00,316.4,316.6,314.53,316.6,2350.0,309.8608,310.0567,308.0294,310.0567,2350.0
2018-09-27 10:00:00,316.48,316.65,315.57,315.79,3594.0,309.9391,310.1056,309.0479,309.2634,3594.0
2018-09-27 10:30:00,316.0,316.54,315.88,316.04,1700.0,309.4691,309.9979,309.3515,309.5082,1700.0
2018-09-27 11:00:00,315.9,316.5,315.78,316.5,3233.0,309.3711,309.9587,309.2536,309.9587,3233.0
2018-09-27 11:30:00,316.56,318.92,316.55,318.92,13366.0,310.0175,312.3287,310.0077,312.3287,13366.0
2018-09-27 12:00:00,318.49,318.72,317.49,317.57,3061.0,311.9076,312.1328,310.9283,311.0066,3061.0
2018-09-27 12:30:00,317.96,318.27,317.84,318.14,800.0,311.3885,311.6921,311.271,311.5648,800.0
2018-09-27 13:00:00,318.21,319.42,317.84,319.25,3417.0,311.6334,312.8184,311.271,312.6519,3417.0
2018-09-27 13:30:00,319.0,319.0,318.18,318.6,1000.0,312.4071,312.4071,311.604,312.0153,1000.0
2018-09-27 14:00:00,318.32,318.99,318.01,318.99,1507.0,311.7411,312.3973,311.4375,312.3973,1507.0
2018-09-27 14:30:00,318.76,318.8,318.42,318.74,1019.0,312.172,312.2112,311.839,312.1524,1019.0
2018-09-27 15:00:00,318.49,318.96,318.22,318.74,8801.0,311.9076,312.3679,311.6432,312.1524,8801.0
2018-09-27 15:30:00,318.74,320.31,318.74,319.42,15524.0,312.1524,313.69,312.1524,312.8184,15524.0
2018-09-28 09:30:00,318.76,320.38,317.8,320.3,1451.0,312.172,313.7585,311.2319,313.6802,1451.0
2018-09-28 10:00:00,319.85,320.65,319.7,320.6,800.0,313.2395,314.023,313.0926,313.974,800.0
2018-09-28 10:30:00,320.75,321.23,320.44,321.09,1000.0,314.1209,314.591,313.8173,314.4539,1000.0
2018-09-28 11:00:00,321.14,321.25,320.49,320.78,2442.0,314.5028,314.6105,313.8663,314.1503,2442.0
2018-09-28 11:30:00,320.95,320.95,319.65,319.65,1300.0,314.3167,314.3167,313.0436,313.0436,1300.0
2018-09-28 12:00:00,320.33,320.33,319.92,320.3,1100.0,313.7096,313.7096,313.308,313.6802,1100.0
2018-09-28 12:30:00,319.69,320.29,319.32,319.32,2790.0,313.0828,313.6704,312.7204,312.7204,2790.0
2018-09-28 13:00:00,319.59,319.6,319.13,319.6,1065.0,312.9849,312.9947,312.5344,312.9947,1065.0
2018-09-28 13:30:00,319.37,319.95,319.36,319.36,2273.0,312.7694,313.3374,312.7596,312.7596,2273.0
2018-09-28 14:00:00,319.42,319.66,318.91,319.66,1600.0,312.8184,313.0534,312.3189,313.0534,1600.0
2018-09-28 14:30:00,319.43,319.75,319.42,319.43,801.0,312.8282,313.1416,312.8184,312.8282,801.0
2018-09-28 15:00:00,319.72,320.21,319.56,320.01,3696.0,313.1122,313.592,312.9555,313.3962,3696.0
2018-09-28 15:30:00,320.11,320.36,319.23,319.98,9053.0,313.4941,313.7389,312.6323,313.3668,9053.0
2018-10-01 09:30:00,321.1,322.11,321.1,321.44,4583.0,314.4636,315.4528,314.4636,314.7966,4583.0
2018-10-01 10:00:00,321.57,321.57,318.93,319.49,5775.0,314.9239,314.9239,312.3385,312.8869,5775.0
2018-10-01 10:30:00,319.59,320.47,319.35,320.04,3728.0,312.9849,313.8467,312.7498,313.4256,3728.0
2018-10-01 11:00:00,319.69,320.11,318.65,318.96,4805.0,313.0828,313.4941,312.0643,312.3679,4805.0
2018-10-01 11:30:00,319.23,319.23,318.01,318.22,6433.0,312.6323,312.6323,311.4375,311.6432,6433.0
2018-10-01 12:00:00,318.19,319.18,318.02,318.92,2606.0,311.6138,312.5833,311.4473,312.3287,2606.0
2018-10-01 12:30:00,318.92,319.04,318.13,318.13,2335.0,312.3287,312.4462,311.555,311.555,2335.0
2018-10-01 13:00:00,318.13,318.37,317.72,318.3,5318.0,311.555,311.7901,311.1535,311.7215,5318.0
2018-10-01 13:30:00,318.3,319.1,318.29,319.07,2500.0,311.7215,312.505,311.7117,312.4756,2500.0
2018-10-01 14:00:00,318.8,318.85,318.26,318.62,3700.0,312.2112,312.2602,311.6823,312.0349,3700.0
2018-10-01 14:30:00,318.59,319.44,318.24,319.44,4200.0,312.0055,312.838,311.6628,312.838,4200.0
2018-10-01 15:00:00,319.48,319.48,318.39,318.62,4053.0,312.8771,312.8771,311.8097,312.0349,4053.0
2018-10-01 15:30:00,318.3,319.12,317.79,319.03,8692.0,311.7215,312.5246,311.2221,312.4364,8692.0
2018-10-02 09:30:00,318.5,318.5,318.24,318.24,507.0,311.9174,311.9174,311.6628,311.6628,507.0
2018-10-02 10:00:00,317.8,318.71,317.13,318.71,1504.0,311.2319,312.123,310.5757,312.123,1504.0
2018-10-02 10:30:00,318.47,318.47,317.68,318.13,4783.0,311.888,311.888,311.1143,311.555,4783.0
2018-10-02 11:00:00,317.31,318.39,317.31,317.67,1500.0,310.752,311.8097,310.752,311.1045,1500.0
2018-10-02 11:30:00,317.75,318.88,317.75,318.62,2312.0,311.1829,312.2895,311.1829,312.0349,2312.0
2018-10-02 12:00:00,318.5,319.72,318.03,318.34,8795.0,311.9174,313.1122,311.4571,311.7607,8795.0
2018-10-02 12:30:00,318.45,318.73,318.29,318.45,2341.0,311.8684,312.1426,311.7117,311.8684,2341.0
2018-10-02 13:00:00,319.24,319.74,319.24,319.55,930.0,312.6421,313.1318,312.6421,312.9457,930.0
2018-10-02 13:30:00,319.62,319.82,319.61,319.82,600.0,313.0142,313.2101,313.0044,313.2101,600.0
2018-10-02 14:00:00,319.57,320.64,319.57,320.05,4000.0,312.9653,314.0132,312.9653,313.4354,4000.0
2018-10-02 14:30:00,319.82,320.14,319.47,319.56,1811.0,313.2101,313.5235,312.8673,312.9555,1811.0
2018-10-02 15:00:00,319.48,319.69,318.79,319.06,2339.0,312.8771,313.0828,312.2014,312.4658,2339.0
2018-10-02 15:30:00,318.87,319.8,318.86,319.8,11415.0,312.2797,313.1905,312.2699,313.1905,11415.0
2018-10-03 09:30:00,320.86,321.84,319.16,320.0,2461.0,314.2286,315.1884,312.5637,313.3864,2461.0
2018-10-03 10:00:00,320.05,320.05,319.51,319.86,1266.0,313.4354,313.4354,312.9065,313.2493,1266.0
2018-10-03 10:30:00,319.75,319.75,319.03,319.66,4763.0,313.1416,313.1416,312.4364,313.0534,4763.0
2018-10-03 11:00:00,319.95,321.69,319.86,321.69,2536.0,313.3374,315.0415,313.2493,315.0415,2536.0
2018-10-03 11:30:00,321.16,322.07,321.04,321.48,2800.0,314.5224,315.4136,314.4049,314.8358,2800.0
2018-10-03 12:00:00,321.68,321.94,321.62,321.63,1759.0,315.0317,315.2863,314.9729,314.9827,1759.0
2018-10-03 12:30:00,321.4,322.31,321.33,321.36,2974.0,314.7574,315.6486,314.6889,314.7183,2974.0
2018-10-03 13:00:00,321.33,322.39,321.33,321.84,2392.0,314.6889,315.727,314.6889,315.1884,2392.0
2018-10-03 13:30:00,321.88,321.89,320.73,320.73,1200.0,315.2275,315.2373,314.1013,314.1013,1200.0
2018-10-03 14:00:00,320.44,321.88,320.44,321.6,2508.0,313.8173,315.2275,313.8173,314.9533,2508.0
2018-10-03 14:30:00,321.99,322.01,320.08,321.0,2810.0,315.3353,315.3548,313.4647,314.3657,2810.0
2018-10-03 15:00:00,321.04,321.04,320.05,320.63,5214.0,314.4049,314.4049,313.4354,314.0034,5214.0
2018-10-03 15:30:00,321.17,321.17,319.7,319.88,14124.0,314.5322,314.5322,313.0926,313.2689,14124.0
2018-10-04 09:30:00,319.33,319.33,318.68,318.68,959.0,312.7302,312.7302,312.0937,312.0937,959.0
2018-10-04 10:00:00,318.15,318.86,317.25,317.71,3119.0,311.5746,312.2699,310.6932,311.1437,3119.0
2018-10-04 10:30:00,317.2,317.2,315.73,316.35,1800.0,310.6443,310.6443,309.2046,309.8118,1800.0
2018-10-04 11:00:00,317.16,317.44,315.71,316.88,4696.0,310.6051,310.8793,309.185,310.3309,4696.0
2018-10-04 11:30:00,316.27,317.6,316.26,316.76,2200.0,309.7335,311.036,309.7237,310.2133,2200.0
2018-10-04 12:00:00,316.77,317.03,315.09,315.09,1500.0,310.2231,310.4778,308.5779,308.5779,1500.0
2018-10-04 12:30:00,315.17,316.63,315.17,315.39,2934.0,308.6562,310.086,308.6562,308.8717,2934.0
2018-10-04 13:00:00,315.3,315.71,314.61,314.87,2899.0,308.7835,309.185,308.1078,308.3624,2899.0
2018-10-04 13:30:00,315.27,315.8,314.69,314.96,2400.0,308.7541,309.2732,308.1861,308.4505,2400.0
2018-10-04 14:00:00,315.27,316.2,315.27,315.87,2105.0,308.7541,309.6649,308.7541,309.3417,2105.0
2018-10-04 14:30:00,315.72,316.33,315.35,316.02,3029.0,309.1948,309.7922,308.8325,309.4886,3029.0
2018-10-04 15:00:00,315.68,315.91,314.62,314.69,4054.0,309.1557,309.3809,308.1176,308.1861,4054.0
2018-10-04 15:30:00,314.86,316.25,314.86,315.58,10509.0,308.3526,309.7139,308.3526,309.0577,10509.0
2018-10-05 09:30:00,315.8,318.22,315.47,317.11,1533.0,309.2732,311.6432,308.95,310.5561,1533.0
2018-10-05 10:00:00,316.71,317.63,316.0,317.63,1700.0,310.1644,311.0654,309.4691,311.0654,1700.0
2018-10-05 10:30:00,317.74,318.65,317.45,317.97,3400.0,311.1731,312.0643,310.8891,311.3983,3400.0
2018-10-05 11:00:00,317.35,317.35,315.76,316.82,4343.0,310.7912,310.7912,309.234,310.2721,4343.0
2018-10-05 11:30:00,316.57,316.85,315.42,315.62,3235.0,310.0273,310.3015,308.901,309.0969,3235.0
2018-10-05 12:00:00,314.94,316.01,314.94,315.81,5538.0,308.431,309.4788,308.431,309.283,5538.0
2018-10-05 12:30:00,315.65,315.78,314.47,315.78,3036.0,309.1263,309.2536,307.9707,309.2536,3036.0
2018-10-05 13:00:00,315.2,315.2,314.0,314.0,1108.0,308.6856,308.6856,307.5104,307.5104,1108.0
2018-10-05 13:30:00,314.25,315.86,313.49,315.86,2342.0,307.7552,309.3319,307.0109,309.3319,2342.0
2018-10-05 14:00:00,315.87,316.95,315.48,316.95,2999.0,309.3417,310.3994,308.9598,310.3994,2999.0
2018-10-05 14:30:00,316.66,317.77,316.65,317.4,4500.0,310.1154,311.2025,310.1056,310.8401,4500.0
2018-10-05 15:00:00,317.56,317.56,316.95,317.18,2500.0,310.9968,310.9968,310.3994,310.6247,2500.0
2018-10-05 15:30:00,317.18,317.78,316.57,317.26,7071.0,310.6247,311.2123,310.0273,310.703,7071.0
2018-10-08 09:30:00,316.62,318.26,316.62,318.26,1974.0,310.0762,311.6823,310.0762,311.6823,1974.0
2018-10-08 10:00:00,318.11,318.11,317.19,317.44,803.0,311.5354,311.5354,310.6345,310.8793,803.0
2018-10-08 10:30:00,317.73,317.73,316.38,316.38,2600.0,311.1633,311.1633,309.8412,309.8412,2600.0
2018-10-08 11:00:00,316.11,316.62,314.65,315.18,1818.0,309.5768,310.0762,308.147,308.666,1818.0
2018-10-08 11:30:00,314.49,314.49,313.85,314.27,1500.0,307.9903,307.9903,307.3635,307.7748,1500.0
2018-10-08 12:00:00,313.53,314.25,313.31,313.31,3863.0,307.0501,307.7552,306.8346,306.8346,3863.0
2018-10-08 12:30:00,313.41,313.58,312.99,312.99,3558.0,306.9326,307.0991,306.5213,306.5213,3558.0
2018-10-08 13:00:00,312.95,313.8,312.63,313.18,2764.0,306.4821,307.3145,306.1687,306.7073,2764.0
2018-10-08 13:30:00,313.23,314.31,313.23,313.78,2787.0,306.7563,307.814,306.7563,307.2949,2787.0
2018-10-08 14:00:00,313.35,315.01,313.35,314.52,3492.0,306.8738,308.4995,306.8738,308.0196,3492.0
2018-10-08 14:30:00,314.95,316.57,314.95,315.97,2524.0,308.4408,310.0273,308.4408,309.4397,2524.0
2018-10-08 15:00:00,316.13,316.5,315.71,315.72,1700.0,309.5964,309.9587,309.185,309.1948,1700.0
2018-10-08 15:30:00,315.81,316.29,315.39,315.39,7490.0,309.283,309.7531,308.8717,308.8717,7490.0
2018-10-09 09:30:00,315.35,318.54,315.35,318.16,3978.0,308.8325,311.9566,308.8325,311.5844,3978.0
2018-10-09 10:00:00,318.99,319.11,317.58,318.19,2100.0,312.3973,312.5148,311.0164,311.6138,2100.0
2018-10-09 10:30:00,318.08,318.08,317.35,317.44,1300.0,311.5061,311.5061,310.7912,310.8793,1300.0
2018-10-09 11:00:00,316.94,317.62,316.68,316.68,2059.0,310.3896,311.0556,310.135,310.135,2059.0
2018-10-09 11:30:00,316.94,317.59,316.66,317.46,800.0,310.3896,311.0262,310.1154,310.8989,800.0
2018-10-09 12:00:00,317.11,317.11,315.85,315.87,1562.0,310.5561,310.5561,309.3222,309.3417,1562.0
2018-10-09 12:30:00,315.56,315.95,315.23,315.6,1638.0,309.0381,309.4201,308.715,309.0773,1638.0
2018-10-09 13:00:00,315.68,316.97,315.66,316.97,2411.0,309.1557,310.419,309.1361,310.419,2411.0
2018-10-09 13:30:00,316.62,317.12,316.45,316.49,1940.0,310.0762,310.5659,309.9098,309.9489,1940.0
2018-10-09 14:00:00,316.51,316.51,316.21,316.21,1041.0,309.9685,309.9685,309.6747,309.6747,1041.0
2018-10-09 14:30:00,316.28,316.28,314.84,315.88,2500.0,309.7433,309.7433,308.333,309.3515,2500.0
2018-10-09 15:00:00,316.37,316.66,314.84,314.84,2314.0,309.8314,310.1154,308.333,308.333,2314.0
2018-10-09 15:30:00,314.9,317.08,314.9,316.53,16907.0,308.3918,310.5267,308.3918,309.9881,16907.0
2018-10-10 09:30:00,315.88,315.88,315.88,315.88,280.0,309.3515,309.3515,309.3515,309.3515,280.0
2018-10-10 10:00:00,314.48,315.5,314.15,315.5,1995.0,307.9805,308.9794,307.6573,308.9794,1995.0
2018-10-10 10:30:00,316.04,316.04,314.9,315.25,2200.0,309.5082,309.5082,308.3918,308.7346,2200.0
2018-10-10 11:00:00,314.69,314.69,313.8,314.6,2200.0,308.1861,308.1861,307.3145,308.098,2200.0
2018-10-10 11:30:00,315.23,316.0,315.2,316.0,1910.0,308.715,309.4691,308.6856,309.4691,1910.0
2018-10-10 12:00:00,315.98,315.98,315.18,315.51,1857.0,309.4495,309.4495,308.666,308.9892,1857.0
2018-10-10 12:30:00,314.89,314.89,314.25,314.31,1454.0,308.382,308.382,307.7552,307.814,1454.0
2018-10-10 13:00:00,313.88,315.06,313.72,315.06,900.0,307.3929,308.5485,307.2362,308.5485,900.0
2018-10-10 13:30:00,314.8,315.26,314.3,315.06,3360.0,308.2939,308.7443,307.8042,308.5485,3360.0
2018-10-10 14:00:00,314.53,314.73,313.39,313.81,3611.0,308.0294,308.2253,306.913,307.3243,3611.0
2018-10-10 14:30:00,313.86,314.06,313.0,314.0,2405.0,307.3733,307.5691,306.5311,307.5104,2405.0
2018-10-10 15:00:00,313.45,313.52,311.93,313.4,3104.0,306.9718,307.0403,305.4832,306.9228,3104.0
2018-10-10 15:30:00,313.64,313.79,309.77,310.46,8894.0,307.1578,307.3047,303.3678,304.0436,8894.0
2018-10-11 09:30:00,310.07,311.97,310.07,310.76,971.0,303.6616,305.5223,303.6616,304.3374,971.0
2018-10-11 10:00:00,309.79,310.24,308.6,309.59,3237.0,303.3874,303.8281,302.222,303.1915,3237.0
2018-10-11 10:30:00,309.63,310.39,309.61,309.61,2396.0,303.2307,303.975,303.2111,303.2111,2396.0
2018-10-11 11:00:00,310.88,310.88,307.0,307.0,3400.0,304.4549,304.4549,300.6551,300.6551,3400.0
2018-10-11 11:30:00,306.76,307.55,305.67,306.32,6107.0,300.42,301.1937,299.3526,299.9891,6107.0
2018-10-11 12:00:00,306.31,307.16,305.71,306.63,5237.0,299.9793,300.8118,299.3917,300.2927,5237.0
2018-10-11 12:30:00,306.7,306.7,304.61,304.79,4430.0,300.3613,300.3613,298.3145,298.4907,4430.0
2018-10-11 13:00:00,305.33,305.33,304.2,304.42,3300.0,299.0196,299.0196,297.9129,298.1284,3300.0
2018-10-11 13:30:00,304.26,304.26,302.85,303.07,1500.0,297.9717,297.9717,296.5908,296.8063,1500.0
2018-10-11 14:00:00,303.16,303.65,301.51,302.19,3540.0,296.8944,297.3743,295.2785,295.9445,3540.0
2018-10-11 14:30:00,301.5,301.5,298.03,299.94,4898.0,295.2687,295.2687,291.8705,293.741,4898.0
2018-10-11 15:00:00,299.39,303.1,299.39,301.5,10204.0,293.2023,296.8357,293.2023,295.2687,10204.0
2018-10-11 15:30:00,300.66,301.12,297.45,297.92,9403.0,294.4461,294.8966,291.3024,291.7627,9403.0
2018-10-12 09:30:00,302.1,306.05,300.48,306.05,12104.0,295.8563,299.7247,294.2698,299.7247,12104.0
2018-10-12 10:00:00,305.78,305.78,304.28,305.43,8422.0,299.4603,299.4603,297.9913,299.1175,8422.0
2018-10-12 10:30:00,305.42,305.49,304.4,304.4,4700.0,299.1077,299.1763,298.1088,298.1088,4700.0
2018-10-12 11:00:00,304.39,304.52,301.94,302.9,2880.0,298.099,298.2263,295.6996,296.6398,2880.0
2018-10-12 11:30:00,302.82,303.73,300.8,302.43,6674.0,296.5615,297.4526,294.5832,296.1795,6674.0
2018-10-12 12:00:00,302.44,303.1,301.33,301.71,1699.0,296.1893,296.8357,295.1022,295.4744,1699.0
2018-10-12 12:30:00,301.66,301.68,299.82,300.52,2509.0,295.4254,295.445,293.6235,294.309,2509.0
2018-10-12 13:00:00,301.23,303.08,300.57,302.66,3574.0,295.0043,296.8161,294.358,296.4048,3574.0
2018-10-12 13:30:00,302.72,303.41,301.84,302.9,2374.0,296.4635,297.1393,295.6017,296.6398,2374.0
2018-10-12 14:00:00,303.01,303.02,300.2,300.2,2400.0,296.7475,296.7573,293.9956,293.9956,2400.0
2018-10-12 14:30:00,300.51,301.91,299.7,301.9,2712.0,294.2992,295.6703,293.5059,295.6605,2712.0
2018-10-12 15:00:00,301.28,303.54,300.69,302.56,2588.0,295.0533,297.2666,294.4755,296.3068,2588.0
2018-10-12 15:30:00,302.18,304.15,302.18,303.2,10022.0,295.9347,297.864,295.9347,296.9336,10022.0
2018-10-15 09:30:00,303.6,305.43,300.98,305.43,713.0,297.3253,299.1175,294.7595,299.1175,713.0
2018-10-15 10:00:00,305.16,305.75,303.1,305.55,4300.0,298.8531,299.4309,296.8357,299.235,4300.0
2018-10-15 10:30:00,305.51,305.51,303.97,304.56,1713.0,299.1959,299.1959,297.6877,298.2655,1713.0
2018-10-15 11:00:00,305.14,306.67,304.86,306.18,2471.0,298.8335,300.3319,298.5593,299.852,2471.0
2018-10-15 11:30:00,306.12,306.7,304.99,304.99,6200.0,299.7932,300.3613,298.6866,298.6866,6200.0
2018-10-15 12:00:00,304.89,306.87,304.89,305.84,2189.0,298.5887,300.5277,298.5887,299.519,2189.0
2018-10-15 12:30:00,306.37,308.1,306.37,307.29,1300.0,300.0381,301.7323,300.0381,300.9391,1300.0
2018-10-15 13:00:00,307.84,309.66,307.83,308.98,3590.0,301.4777,303.2601,301.4679,302.5941,3590.0
2018-10-15 13:30:00,308.63,310.39,308.31,310.28,3861.0,302.2514,303.975,301.938,303.8673,3861.0
2018-10-15 14:00:00,309.54,309.99,308.22,308.22,3608.0,303.1426,303.5833,301.8498,301.8498,3608.0
2018-10-15 14:30:00,308.84,309.61,308.83,309.53,1400.0,302.457,303.2111,302.4472,303.1328,1400.0
2018-10-15 15:00:00,309.52,309.58,307.94,307.94,3102.0,303.123,303.1817,301.5756,301.5756,3102.0
2018-10-15 15:30:00,307.52,308.09,306.33,306.33,12252.0,301.1643,301.7225,299.9989,299.9989,12252.0
2018-10-16 09:30:00,307.14,309.41,307.14,307.9,2456.0,300.7922,303.0153,300.7922,301.5365,2456.0
2018-10-16 10:00:00,310.01,310.58,310.01,310.58,700.0,303.6029,304.1611,303.6029,304.1611,700.0
2018-10-16 10:30:00,309.81,311.46,308.98,311.46,2500.0,303.407,305.0229,302.5941,305.0229,2500.0
2018-10-16 11:00:00,311.44,311.49,309.78,310.66,3736.0,305.0033,305.0523,303.3776,304.2394,3736.0
2018-10-16 11:30:00,310.38,310.39,309.75,310.24,900.0,303.9652,303.975,303.3482,303.8281,900.0
2018-10-16 12:00:00,310.03,310.42,309.79,310.19,849.0,303.6224,304.0044,303.3874,303.7791,849.0
2018-10-16 12:30:00,310.47,311.31,310.47,311.12,1120.0,304.0533,304.876,304.0533,304.6899,1120.0
2018-10-16 13:00:00,311.05,312.66,311.05,312.66,750.0,304.6214,306.1981,304.6214,306.1981,750.0
2018-10-16 13:30:00,312.36,312.44,312.02,312.44,1375.0,305.9043,305.9826,305.5713,305.9826,1375.0
2018-10-16 14:00:00,312.18,312.71,312.18,312.71,200.0,305.728,306.2471,305.728,306.2471,200.0
2018-10-16 14:30:00,313.04,313.04,311.84,312.41,1400.0,306.5702,306.5702,305.395,305.9533,1400.0
2018-10-16 15:00:00,311.93,312.46,311.85,312.13,2549.0,305.4832,306.0022,305.4048,305.679,2549.0
2018-10-16 15:30:00,312.02,313.04,311.42,311.97,11890.0,305.5713,306.5702,304.9837,305.5223,11890.0
2018-10-17 09:30:00,312.42,312.42,309.48,311.8,5435.0,305.963,305.963,303.0838,305.3559,5435.0
2018-10-17 10:00:00,311.03,312.25,311.03,312.25,200.0,304.6018,305.7966,304.6018,305.7966,200.0
2018-10-17 10:30:00,310.88,311.18,310.43,310.86,1441.0,304.4549,304.7487,304.0142,304.4353,1441.0
2018-10-17 11:00:00,310.19,311.08,310.01,310.02,1885.0,303.7791,304.6507,303.6029,303.6126,1885.0
2018-10-17 11:30:00,310.78,311.39,310.56,311.3,1510.0,304.3569,304.9543,304.1415,304.8662,1510.0
2018-10-17 12:00:00,311.82,314.03,311.82,312.7,2200.0,305.3754,307.5398,305.3754,306.2373,2200.0
2018-10-17 12:30:00,312.14,313.11,311.98,313.11,400.0,305.6888,306.6388,305.5321,306.6388,400.0
2018-10-17 13:00:00,312.45,313.52,312.45,313.04,1079.0,305.9924,307.0403,305.9924,306.5702,1079.0
2018-10-17 13:30:00,313.02,313.06,312.72,312.95,1934.0,306.5506,306.5898,306.2568,306.4821,1934.0
2018-10-17 14:00:00,313.15,313.55,312.74,313.4,1200.0,306.678,307.0697,306.2764,306.9228,1200.0
2018-10-17 14:30:00,313.23,313.33,312.65,313.33,603.0,306.7563,306.8542,306.1883,306.8542,603.0
2018-10-17 15:00:00,313.68,313.71,313.21,313.43,1805.0,307.197,307.2264,306.7367,306.9522,1805.0
2018-10-17 15:30:00,312.97,313.46,312.24,313.16,4404.0,306.5017,306.9815,305.7868,306.6878,4404.0
2018-10-18 09:30:00,312.89,312.9,310.0,310.0,1645.0,306.4233,306.4331,303.5931,303.5931,1645.0
2018-10-18 10:00:00,310.91,310.91,310.42,310.9,500.0,304.4843,304.4843,304.0044,304.4745,500.0
2018-10-18 10:30:00,310.92,311.62,308.45,309.0,6700.0,304.494,305.1796,302.0751,302.6137,6700.0
2018-10-18 11:00:00,308.61,308.61,307.83,307.83,900.0,302.2318,302.2318,301.4679,301.4679,900.0
2018-10-18 11:30:00,306.54,307.31,305.02,305.49,1497.0,300.2046,300.9587,298.716,299.1763,1497.0
2018-10-18 12:00:00,306.41,306.41,302.54,304.75,9170.0,300.0773,300.0773,296.2872,298.4516,9170.0
2018-10-18 12:30:00,305.01,306.49,303.32,306.1,800.0,298.7062,300.1556,297.0511,299.7737,800.0
2018-10-18 13:00:00,306.12,306.73,304.31,304.31,2941.0,299.7932,300.3906,298.0207,298.0207,2941.0
2018-10-18 13:30:00,305.28,305.28,302.59,303.15,3511.0,298.9706,298.9706,296.3362,296.8846,3511.0
2018-10-18 14:00:00,303.52,304.96,303.38,304.96,2296.0,297.247,298.6572,297.1099,298.6572,2296.0
2018-10-18 14:30:00,305.19,306.22,304.53,305.13,1015.0,298.8825,299.8912,298.2361,298.8237,1015.0
2018-10-18 15:00:00,305.16,305.16,303.82,303.91,4100.0,298.8531,298.8531,297.5408,297.6289,4100.0
2018-10-18 15:30:00,303.95,305.5,302.81,304.32,15900.0,297.6681,299.1861,296.5517,298.0305,15900.0
2018-10-19 09:30:00,304.52,305.5,302.17,302.79,4446.0,298.2263,299.1861,295.9249,296.5321,4446.0
2018-10-19 10:00:00,302.74,303.5,302.74,303.35,7557.0,296.4831,297.2274,296.4831,297.0805,7557.0
2018-10-19 10:30:00,302.88,303.01,301.22,302.74,10289.0,296.6202,296.7475,294.9945,296.4831,10289.0
2018-10-19 11:00:00,303.0,304.64,303.0,304.09,6600.0,296.7377,298.3438,296.7377,297.8052,6600.0
2018-10-19 11:30:00,303.7,303.7,301.16,302.09,6200.0,297.4233,297.4233,294.9358,295.8465,6200.0
2018-10-19 12:00:00,301.7,303.01,300.09,300.09,2900.0,295.4646,296.7475,293.8879,293.8879,2900.0
2018-10-19 12:30:00,300.74,301.74,300.0,300.78,4100.0,294.5244,295.5038,293.7997,294.5636,4100.0
2018-10-19 13:00:00,302.31,302.31,300.96,302.3,500.0,296.062,296.062,294.7399,296.0522,500.0
2018-10-19 13:30:00,302.92,302.92,301.77,301.87,2200.0,296.6594,296.6594,295.5332,295.6311,2200.0
2018-10-19 14:00:00,301.36,302.65,301.14,302.65,1179.0,295.1316,296.395,294.9162,296.395,1179.0
2018-10-19 14:30:00,302.26,302.52,301.09,302.52,700.0,296.013,296.2677,294.8672,296.2677,700.0
2018-10-19 15:00:00,301.33,302.37,300.6,301.74,1900.0,295.1022,296.1208,294.3873,295.5038,1900.0
2018-10-19 15:30:00,301.7,303.38,301.34,301.99,15520.0,295.4646,297.1099,295.112,295.7486,15520.0
2018-10-22 09:30:00,303.14,305.17,302.52,305.17,1118.0,296.8748,298.8629,296.2677,298.8629,1118.0
2018-10-22 10:00:00,302.53,304.57,298.0,298.0,7758.0,296.2774,298.2753,291.8411,291.8411,7758.0
2018-10-22 10:30:00,298.54,300.35,297.55,299.5,4100.0,292.3699,294.1425,291.4004,293.3101,4100.0
2018-10-22 11:00:00,299.7,299.7,297.49,298.76,4325.0,293.5059,293.5059,291.3416,292.5854,4325.0
2018-10-22 11:30:00,298.81,298.82,297.91,297.91,322.0,292.6343,292.6441,291.7529,291.7529,322.0
2018-10-22 12:00:00,299.87,300.25,298.62,298.62,1000.0,293.6724,294.0446,292.4483,292.4483,1000.0
2018-10-22 12:30:00,299.16,299.31,299.16,299.19,400.0,292.9771,293.124,292.9771,293.0065,400.0
2018-10-22 13:00:00,298.34,300.84,298.02,300.84,1900.0,292.174,294.6224,291.8607,294.6224,1900.0
2018-10-22 13:30:00,300.89,301.68,299.99,300.88,1000.0,294.6713,295.445,293.7899,294.6615,1000.0
2018-10-22 14:00:00,300.71,300.71,299.42,299.91,800.0,294.4951,294.4951,293.2317,293.7116,800.0
2018-10-22 14:30:00,299.92,300.55,299.48,300.54,2067.0,293.7214,294.3384,293.2905,294.3286,2067.0
2018-10-22 15:00:00,301.37,301.79,300.56,300.74,2200.0,295.1414,295.5527,294.3482,294.5244,2200.0
2018-10-22 15:30:00,300.79,301.69,299.19,299.99,6674.0,294.5734,295.4548,293.0065,293.7899,6674.0
2018-10-23 09:30:00,296.27,298.4,295.52,295.53,820.0,290.1468,292.2328,289.4123,289.4221,820.0
2018-10-23 10:00:00,295.9,295.9,292.88,292.88,3624.0,289.7845,289.7845,286.8269,286.8269,3624.0
2018-10-23 10:30:00,292.85,293.76,291.19,293.75,1848.0,286.7975,287.6887,285.1718,287.6789,1848.0
2018-10-23 11:00:00,293.98,295.94,292.66,295.94,2002.0,287.9042,289.8236,286.6114,289.8236,2002.0
2018-10-23 11:30:00,294.55,295.95,293.01,294.21,3100.0,288.4624,289.8334,286.9542,288.1294,3100.0
2018-10-23 12:00:00,294.1,294.65,293.25,294.62,2727.0,288.0217,288.5603,287.1892,288.5309,2727.0
2018-10-23 12:30:00,294.71,296.0,294.71,296.0,3627.0,288.6191,289.8824,288.6191,289.8824,3627.0
2018-10-23 13:00:00,296.0,297.07,296.0,297.07,2000.0,289.8824,290.9303,289.8824,290.9303,2000.0
2018-10-23 13:30:00,296.88,297.65,296.5,297.65,1657.0,290.7442,291.4983,290.3721,291.4983,1657.0
2018-10-23 14:00:00,297.72,300.33,296.82,300.1,2103.0,291.5669,294.1229,290.6855,293.8977,2103.0
2018-10-23 14:30:00,300.16,301.04,299.44,301.02,1400.0,293.9564,294.8182,293.2513,294.7987,1400.0
2018-10-23 15:00:00,301.24,301.81,299.49,299.49,3427.0,295.0141,295.5723,293.3003,293.3003,3427.0
2018-10-23 15:30:00,299.49,299.82,298.69,298.69,4734.0,293.3003,293.6235,292.5168,292.5168,4734.0
2018-10-24 09:30:00,298.75,298.75,298.75,298.75,321.0,292.5756,292.5756,292.5756,292.5756,321.0
2018-10-24 10:00:00,297.0,297.97,296.22,296.22,1100.0,290.8617,291.8117,290.0979,290.0979,1100.0
2018-10-24 10:30:00,297.08,297.65,295.28,295.28,3800.0,290.9401,291.4983,289.1773,289.1773,3800.0
2018-10-24 11:00:00,295.4,295.71,293.9,295.71,6123.0,289.2948,289.5984,287.8258,289.5984,6123.0
2018-10-24 11:30:00,295.66,295.91,295.66,295.91,400.0,289.5494,289.7943,289.5494,289.7943,400.0
2018-10-24 12:00:00,296.25,296.54,295.39,296.0,971.0,290.1272,290.4112,289.285,289.8824,971.0
2018-10-24 12:30:00,296.12,296.12,294.13,294.44,1050.0,289.9999,289.9999,288.0511,288.3546,1050.0
2018-10-24 13:00:00,294.66,294.8,293.49,293.49,1510.0,288.5701,288.7072,287.4243,287.4243,1510.0
2018-10-24 13:30:00,294.1,294.3,293.24,293.9,5402.0,288.0217,288.2175,287.1794,287.8258,5402.0
2018-10-24 14:00:00,293.16,293.96,292.58,293.96,8823.0,287.1011,287.8846,286.5331,287.8846,8823.0
2018-10-24 14:30:00,294.32,294.32,293.18,293.63,1200.0,288.2371,288.2371,287.1207,287.5614,1200.0
2018-10-24 15:00:00,293.05,293.74,292.1,292.1,1600.0,286.9934,287.6691,286.063,286.063,1600.0
2018-10-24 15:30:00,292.35,292.35,288.82,288.82,11007.0,286.3078,286.3078,282.8508,282.8508,11007.0
2018-10-25 09:30:00,289.7,292.9,289.27,292.8,2372.0,283.7126,286.8465,283.2915,286.7485,2372.0
2018-10-25 10:00:00,292.51,294.72,291.6,291.99,2550.0,286.4645,288.6289,285.5733,285.9553,2550.0
2018-10-25 10:30:00,292.77,294.62,291.86,291.86,2992.0,286.7192,288.5309,285.828,285.828,2992.0
2018-10-25 11:00:00,291.61,291.91,289.11,290.32,2333.0,285.5831,285.8769,283.1348,284.3198,2333.0
2018-10-25 11:30:00,291.0,291.88,290.54,290.54,2200.0,284.9857,285.8476,284.5353,284.5353,2200.0
2018-10-25 12:00:00,290.54,291.65,290.51,290.79,2879.0,284.5353,285.6223,284.5059,284.7801,2879.0
2018-10-25 12:30:00,291.16,293.18,291.16,292.06,3144.0,285.1424,287.1207,285.1424,286.0238,3144.0
2018-10-25 13:00:00,292.16,292.75,291.72,291.72,1100.0,286.1218,286.6996,285.6909,285.6909,1100.0
2018-10-25 13:30:00,291.67,292.98,291.66,291.86,1505.0,285.6419,286.9248,285.6321,285.828,1505.0
2018-10-25 14:00:00,292.7,292.72,291.91,291.92,500.0,286.6506,286.6702,285.8769,285.8867,500.0
2018-10-25 14:30:00,291.92,294.47,291.28,294.47,2793.0,285.8867,288.384,285.26,288.384,2793.0
2018-10-25 15:00:00,294.06,294.07,292.76,293.51,2956.0,287.9825,287.9923,286.7094,287.4439,2956.0
2018-10-25 15:30:00,293.66,294.65,291.47,292.1,6696.0,287.5908,288.5603,285.446,286.063,6696.0
2018-10-26 09:30:00,289.66,289.84,284.34,284.54,3086.0,283.6734,283.8497,278.4634,278.6593,3086.0
2018-10-26 10:00:00,285.46,287.37,285.25,286.99,1000.0,279.5602,281.4308,279.3546,281.0586,1000.0
2018-10-26 10:30:00,286.44,286.47,281.65,282.06,2700.0,280.52,280.5494,275.829,276.2305,2700.0
2018-10-26 11:00:00,282.44,284.56,281.94,284.47,5616.0,276.6027,278.6788,276.113,278.5907,5616.0
2018-10-26 11:30:00,284.54,287.62,283.65,285.21,4311.0,278.6593,281.6756,277.7876,279.3154,4311.0
2018-10-26 12:00:00,284.59,286.47,284.59,286.47,5683.0,278.7082,280.5494,278.7082,280.5494,5683.0
2018-10-26 12:30:00,286.53,288.37,286.53,288.12,2200.0,280.6081,282.4101,280.6081,282.1653,2200.0
2018-10-26 13:00:00,287.69,289.76,287.65,288.91,2840.0,281.7442,283.7714,281.705,282.9389,2840.0
2018-10-26 13:30:00,289.49,289.49,285.67,288.23,2085.0,283.507,283.507,279.7659,282.273,2085.0
2018-10-26 14:00:00,288.11,288.11,286.37,287.62,1573.0,282.1555,282.1555,280.4514,281.6756,1573.0
2018-10-26 14:30:00,287.53,289.19,285.96,288.09,2693.0,281.5875,283.2132,280.0499,282.1359,2693.0
2018-10-26 15:00:00,286.97,288.46,286.4,287.13,5729.0,281.039,282.4982,280.4808,281.1957,5729.0
2018-10-26 15:30:00,286.65,288.47,286.65,287.39,10719.0,280.7256,282.508,280.7256,281.4504,10719.0
2018-10-29 09:30:00,291.14,291.6,288.43,289.76,11799.0,285.1228,285.5733,282.4689,283.7714,11799.0
2018-10-29 10:00:00,289.0,289.0,288.6,288.6,200.0,283.0271,283.0271,282.6353,282.6353,200.0
2018-10-29 10:30:00,288.83,288.83,286.8,286.8,1513.0,282.8606,282.8606,280.8725,280.8725,1513.0
2018-10-29 11:00:00,287.1,289.07,287.1,287.97,925.0,281.1663,283.0956,281.1663,282.0184,925.0
2018-10-29 11:30:00,287.97,289.76,286.48,286.49,6979.0,282.0184,283.7714,280.5592,280.569,6979.0
2018-10-29 12:00:00,287.38,287.38,285.58,285.58,1315.0,281.4406,281.4406,279.6778,279.6778,1315.0
2018-10-29 12:30:00,286.01,286.71,283.05,283.57,13865.0,280.0989,280.7844,277.2,277.7093,13865.0
2018-10-29 13:00:00,283.57,284.89,283.57,283.59,2800.0,277.7093,279.002,277.7093,277.7289,2800.0
2018-10-29 13:30:00,284.89,285.36,281.69,281.69,3747.0,279.002,279.4623,275.8682,275.8682,3747.0
2018-10-29 14:00:00,282.78,282.98,279.7,281.17,14142.0,276.9356,277.1315,273.9193,275.3589,14142.0
2018-10-29 14:30:00,280.83,281.61,279.09,279.96,2300.0,275.0259,275.7898,273.3219,274.1739,2300.0
2018-10-29 15:00:00,279.55,279.72,276.61,277.22,12623.0,273.7724,273.9389,270.8931,271.4905,12623.0
2018-10-29 15:30:00,276.54,279.16,273.43,278.28,26107.0,270.8246,273.3904,267.7789,272.5286,26107.0
2018-10-30 09:30:00,310.0,310.0,296.04,305.31,25357.0,303.5931,303.5931,289.9216,299.0,25357.0
2018-10-30 10:00:00,303.61,305.17,301.91,301.98,7412.0,297.3351,298.8629,295.6703,295.7388,7412.0
2018-10-30 10:30:00,302.22,303.52,301.2,302.1,6328.0,295.9739,297.247,294.9749,295.8563,6328.0
2018-10-30 11:00:00,302.1,302.93,299.43,301.5,7900.0,295.8563,296.6692,293.2415,295.2687,7900.0
2018-10-30 11:30:00,301.07,305.18,299.95,305.18,7543.0,294.8476,298.8727,293.7508,298.8727,7543.0
2018-10-30 12:00:00,303.37,305.64,303.37,305.0,3233.0,297.1001,299.3232,297.1001,298.6964,3233.0
2018-10-30 12:30:00,305.63,305.64,303.07,304.06,4760.0,299.3134,299.3232,296.8063,297.7758,4760.0
2018-10-30 13:00:00,303.56,304.05,302.13,302.58,4991.0,297.2862,297.766,295.8857,296.3264,4991.0
2018-10-30 13:30:00,303.33,303.33,301.01,302.86,1500.0,297.0609,297.0609,294.7889,296.6006,1500.0
2018-10-30 14:00:00,303.23,303.29,301.04,303.09,2485.0,296.963,297.0217,294.8182,296.8259,2485.0
2018-10-30 14:30:00,302.03,305.15,301.75,305.15,10435.0,295.7878,298.8433,295.5136,298.8433,10435.0
2018-10-30 15:00:00,305.8,306.59,304.54,305.95,10250.0,299.4799,300.2535,298.2459,299.6268,10250.0
2018-10-30 15:30:00,305.51,307.73,305.0,305.67,32845.0,299.1959,301.37,298.6964,299.3526,32845.0
2018-10-31 09:30:00,309.34,309.68,306.9,309.68,3208.0,302.9467,303.2797,300.5571,303.2797,3208.0
2018-10-31 10:00:00,309.08,309.58,303.76,305.09,3840.0,302.6921,303.1817,297.482,298.7845,3840.0
2018-10-31 10:30:00,305.0,308.66,304.54,305.38,3440.0,298.6964,302.2808,298.2459,299.0685,3440.0
2018-10-31 11:00:00,305.38,305.39,303.47,303.77,8360.0,299.0685,299.0783,297.198,297.4918,8360.0
2018-10-31 11:30:00,303.66,305.47,302.75,303.56,6310.0,297.3841,299.1567,296.4929,297.2862,6310.0
2018-10-31 12:00:00,304.91,305.1,303.71,303.77,1600.0,298.6083,298.7943,297.4331,297.4918,1600.0
2018-10-31 12:30:00,304.77,305.3,303.64,304.88,1900.0,298.4712,298.9902,297.3645,298.5789,1900.0
2018-10-31 13:00:00,305.1,305.4,304.1,304.1,800.0,298.7943,299.0881,297.815,297.815,800.0
2018-10-31 13:30:00,304.33,305.53,303.51,304.43,3021.0,298.0402,299.2154,297.2372,298.1382,3021.0
2018-10-31 14:00:00,304.38,305.72,304.04,304.75,3335.0,298.0892,299.4015,297.7562,298.4516,3335.0
2018-10-31 14:30:00,304.71,305.97,303.94,305.97,7300.0,298.4124,299.6463,297.6583,299.6463,7300.0
2018-10-31 15:00:00,305.45,305.64,304.46,305.3,7012.0,299.1371,299.3232,298.1676,298.9902,7012.0
2018-10-31 15:30:00,305.17,305.64,303.89,304.32,13936.0,298.8629,299.3232,297.6093,298.0305,13936.0
2018-11-01 09:30:00,305.94,306.45,300.76,300.77,3246.0,299.617,300.1164,294.544,294.5538,3246.0
2018-11-01 10:00:00,302.16,303.38,301.46,301.46,1479.0,295.9151,297.1099,295.2296,295.2296,1479.0
2018-11-01 10:30:00,301.07,303.37,301.07,302.81,1400.0,294.8476,297.1001,294.8476,296.5517,1400.0
2018-11-01 11:00:00,302.41,303.76,302.36,303.15,2792.0,296.1599,297.482,296.111,296.8846,2792.0
2018-11-01 11:30:00,303.06,303.87,302.48,302.86,2900.0,296.7965,297.5898,296.2285,296.6006,2900.0
2018-11-01 12:00:00,302.57,302.75,302.09,302.13,2100.0,296.3166,296.4929,295.8465,295.8857,2100.0
2018-11-01 12:30:00,302.15,302.6,302.08,302.37,1100.0,295.9053,296.346,295.8367,296.1208,1100.0
2018-11-01 13:00:00,302.67,303.34,302.45,303.34,2604.0,296.4146,297.0707,296.1991,297.0707,2604.0
2018-11-01 13:30:00,303.35,305.56,303.3,304.25,4880.0,297.0805,299.2448,297.0315,297.9619,4880.0
2018-11-01 14:00:00,304.7,305.3,303.54,304.31,3600.0,298.4026,298.9902,297.2666,298.0207,3600.0
2018-11-01 14:30:00,304.64,306.31,304.15,305.6,2600.0,298.3438,299.9793,297.864,299.284,2600.0
2018-11-01 15:00:00,305.39,307.33,304.62,307.33,5821.0,299.0783,300.9782,298.3243,300.9782,5821.0
2018-11-01 15:30:00,307.35,307.35,305.0,305.51,15633.0,300.9978,300.9978,298.6964,299.1959,15633.0
2018-11-02 09:30:00,307.32,307.32,307.32,307.32,385.0,300.9684,300.9684,300.9684,300.9684,385.0
2018-11-02 10:00:00,309.99,309.99,305.5,306.07,2040.0,303.5833,303.5833,299.1861,299.7443,2040.0
2018-11-02 10:30:00,306.48,306.56,305.87,306.01,1000.0,300.1458,300.2242,299.5484,299.6855,1000.0
2018-11-02 11:00:00,305.74,306.03,303.4,304.07,3197.0,299.4211,299.7051,297.1295,297.7856,3197.0
2018-11-02 11:30:00,305.49,306.92,304.54,306.7,2900.0,299.1763,300.5767,298.2459,300.3613,2900.0
2018-11-02 12:00:00,305.18,307.86,305.18,307.86,5314.0,298.8727,301.4973,298.8727,301.4973,5314.0
2018-11-02 12:30:00,307.17,307.17,304.64,305.5,3405.0,300.8215,300.8215,298.3438,299.1861,3405.0
2018-11-02 13:00:00,304.88,307.08,304.83,306.21,2800.0,298.5789,300.7334,298.5299,299.8814,2800.0
2018-11-02 13:30:00,305.59,306.5,305.18,305.74,2717.0,299.2742,300.1654,298.8727,299.4211,2717.0
2018-11-02 14:00:00,305.89,306.14,304.06,306.14,5563.0,299.568,299.8128,297.7758,299.8128,5563.0
2018-11-02 14:30:00,306.85,307.94,305.88,306.78,7336.0,300.5082,301.5756,299.5582,300.4396,7336.0
2018-11-02 15:00:00,306.65,307.76,306.22,307.5,3800.0,300.3123,301.3994,299.8912,301.1447,3800.0
2018-11-02 15:30:00,306.88,307.19,305.78,306.79,12980.0,300.5375,300.8411,299.4603,300.4494,12980.0
2018-11-05 09:30:00,303.9,307.78,301.03,304.56,3341.0,297.6191,301.4189,294.8084,298.2655,3341.0
2018-11-05 10:00:00,305.0,305.0,303.27,304.11,3041.0,298.6964,298.6964,297.0022,297.8248,3041.0
2018-11-05 10:30:00,303.9,306.34,303.29,306.34,3306.0,297.6191,300.0087,297.0217,300.0087,3306.0
2018-11-05 11:00:00,306.99,307.3,305.95,306.33,6680.0,300.6453,300.9489,299.6268,299.9989,6680.0
2018-11-05 11:30:00,307.28,308.66,306.13,308.66,1900.0,300.9293,302.2808,299.803,302.2808,1900.0
2018-11-05 12:00:00,307.67,308.72,307.19,308.54,1900.0,301.3112,302.3395,300.8411,302.1632,1900.0
2018-11-05 12:30:00,308.61,308.61,307.12,307.73,2700.0,302.2318,302.2318,300.7726,301.37,2700.0
2018-11-05 13:00:00,308.31,309.53,307.73,309.53,2600.0,301.938,303.1328,301.37,303.1328,2600.0
2018-11-05 13:30:00,309.32,309.66,308.29,308.73,6949.0,302.9271,303.2601,301.9184,302.3493,6949.0
2018-11-05 14:00:00,308.73,312.49,308.71,312.02,7632.0,302.3493,306.0316,302.3297,305.5713,7632.0
2018-11-05 14:30:00,312.1,314.77,312.06,313.3,17245.0,305.6497,308.2645,305.6105,306.8249,17245.0
2018-11-05 15:00:00,313.02,313.69,312.51,312.95,7569.0,306.5506,307.2068,306.0512,306.4821,7569.0
2018-11-05 15:30:00,313.33,313.99,312.67,313.74,21430.0,306.8542,307.5006,306.2079,307.2558,21430.0
2018-11-06 09:30:00,314.71,314.71,311.69,311.69,1792.0,308.2057,308.2057,305.2481,305.2481,1792.0
2018-11-06 10:00:00,313.53,313.53,312.09,313.0,3278.0,307.0501,307.0501,305.6399,306.5311,3278.0
2018-11-06 10:30:00,312.99,313.91,312.31,312.85,3930.0,306.5213,307.4222,305.8553,306.3842,3930.0
2018-11-06 11:00:00,312.99,313.31,312.35,313.1,8973.0,306.5213,306.8346,305.8945,306.629,8973.0
2018-11-06 11:30:00,313.05,313.39,312.62,312.67,2639.0,306.58,306.913,306.1589,306.2079,2639.0
2018-11-06 12:00:00,312.96,313.36,312.76,312.92,2949.0,306.4919,306.8836,306.296,306.4527,2949.0
2018-11-06 12:30:00,312.95,313.88,312.95,313.6,1100.0,306.4821,307.3929,306.4821,307.1187,1100.0
2018-11-06 13:00:00,313.49,313.49,312.95,313.1,3943.0,307.0109,307.0109,306.4821,306.629,3943.0
2018-11-06 13:30:00,312.97,313.6,312.75,313.6,4303.0,306.5017,307.1187,306.2862,307.1187,4303.0
2018-11-06 14:00:00,313.46,313.46,311.69,311.69,2820.0,306.9815,306.9815,305.2481,305.2481,2820.0
2018-11-06 14:30:00,311.68,312.07,310.95,312.06,1945.0,305.2383,305.6203,304.5234,305.6105,1945.0
2018-11-06 15:00:00,311.45,312.83,311.45,312.83,5707.0,305.0131,306.3646,305.0131,306.3646,5707.0
2018-11-06 15:30:00,312.77,313.86,312.66,313.63,9558.0,306.3058,307.3733,306.1981,307.148,9558.0
2018-11-07 09:30:00,316.25,318.1,316.25,318.1,787.0,309.7139,311.5257,309.7139,311.5257,787.0
2018-11-07 10:00:00,318.0,318.88,316.41,318.78,7065.0,311.4277,312.2895,309.8706,312.1916,7065.0
2018-11-07 10:30:00,318.75,320.11,317.38,319.8,6012.0,312.1622,313.4941,310.8205,313.1905,6012.0
2018-11-07 11:00:00,320.39,322.54,319.07,322.54,2400.0,313.7683,315.8739,312.4756,315.8739,2400.0
2018-11-07 11:30:00,321.03,321.74,320.33,321.29,3142.0,314.3951,315.0904,313.7096,314.6497,3142.0
2018-11-07 12:00:00,320.76,321.57,320.44,320.86,2420.0,314.1307,314.9239,313.8173,314.2286,2420.0
2018-11-07 12:30:00,321.15,322.16,320.75,322.16,1423.0,314.5126,315.5017,314.1209,315.5017,1423.0
2018-11-07 13:00:00,321.5,321.73,321.5,321.73,400.0,314.8554,315.0806,314.8554,315.0806,400.0
2018-11-07 13:30:00,321.75,321.89,320.49,320.49,900.0,315.1002,315.2373,313.8663,313.8663,900.0
2018-11-07 14:00:00,321.12,322.53,321.11,322.13,11605.0,314.4832,315.8641,314.4734,315.4724,11605.0
2018-11-07 14:30:00,322.27,322.28,320.92,321.0,3185.0,315.6095,315.6193,314.2874,314.3657,3185.0
2018-11-07 15:00:00,320.9,322.19,320.86,322.19,5208.0,314.2678,315.5311,314.2286,315.5311,5208.0
2018-11-07 15:30:00,321.34,323.11,321.34,322.8,11782.0,314.6987,316.4321,314.6987,316.1285,11782.0
2018-11-08 09:30:00,322.1,322.1,319.92,321.94,6168.0,315.7349,315.7349,313.5979,315.578,6168.0
2018-11-08 10:00:00,322.1,323.91,321.85,322.0,7754.0,315.7349,317.5091,315.4898,315.6368,7754.0
2018-11-08 10:30:00,322.08,323.66,322.08,323.61,5351.0,315.7152,317.264,315.7152,317.215,5351.0
2018-11-08 11:00:00,323.52,323.52,321.48,322.16,3196.0,317.1268,317.1268,315.1271,315.7937,3196.0
2018-11-08 11:30:00,322.02,323.06,321.84,322.29,3500.0,315.6564,316.6759,315.48,315.9211,3500.0
2018-11-08 12:00:00,322.13,323.78,321.9,323.66,3046.0,315.7643,317.3817,315.5388,317.264,3046.0
2018-11-08 12:30:00,323.54,324.03,323.03,323.63,1495.0,317.1464,317.6267,316.6465,317.2346,1495.0
2018-11-08 13:00:00,323.58,324.09,323.18,323.63,1600.0,317.1856,317.6855,316.7935,317.2346,1600.0
2018-11-08 13:30:00,323.22,324.02,322.68,323.43,3810.0,316.8327,317.6169,316.3034,317.0386,3810.0
2018-11-08 14:00:00,322.43,324.84,322.43,323.93,6519.0,316.0583,318.4207,316.0583,317.5287,6519.0
2018-11-08 14:30:00,323.68,323.76,322.69,323.29,14362.0,317.2836,317.362,316.3132,316.9013,14362.0
2018-11-08 15:00:00,322.99,324.09,322.83,323.89,7617.0,316.6073,317.6855,316.4504,317.4895,7617.0
2018-11-08 15:30:00,323.98,324.48,323.29,324.23,18256.0,317.5777,318.0678,316.9013,317.8228,18256.0
2018-11-09 09:30:00,323.95,328.02,322.45,328.02,6415.0,317.5483,321.5379,316.0779,321.5379,6415.0
2018-11-09 10:00:00,327.0,327.0,323.37,323.69,5381.0,320.538,320.538,316.9798,317.2934,5381.0
2018-11-09 10:30:00,323.47,323.47,322.66,322.8,2307.0,317.0778,317.0778,316.2838,316.421,2307.0
2018-11-09 11:00:00,322.46,322.68,320.77,320.77,2700.0,316.0877,316.3034,314.4311,314.4311,2700.0
2018-11-09 11:30:00,321.27,322.26,319.26,319.26,3000.0,314.9213,315.8917,312.951,312.951,3000.0
2018-11-09 12:00:00,319.0,319.19,318.37,318.81,1707.0,312.6961,312.8824,312.0786,312.5099,1707.0
2018-11-09 12:30:00,318.33,318.33,316.64,316.64,1492.0,312.0394,312.0394,310.3827,310.3827,1492.0
2018-11-09 13:00:00,316.67,317.27,316.02,316.02,2383.0,310.4122,311.0003,309.775,309.775,2383.0
2018-11-09 13:30:00,315.76,315.76,314.04,314.04,1200.0,309.5201,309.5201,307.8341,307.8341,1200.0
2018-11-09 14:00:00,314.05,314.78,313.35,314.62,4566.0,307.8439,308.5595,307.1578,308.4027,4566.0
2018-11-09 14:30:00,314.8,316.35,314.8,316.35,3272.0,308.5791,310.0985,308.5791,310.0985,3272.0
2018-11-09 15:00:00,316.21,319.01,315.52,319.01,7504.0,309.9612,312.7059,309.2849,312.7059,7504.0
2018-11-09 15:30:00,319.19,319.19,317.3,317.75,12556.0,312.8824,312.8824,311.0297,311.4708,12556.0
2018-11-12 09:30:00,316.66,318.34,315.18,315.18,1441.0,310.4024,312.0492,308.9516,308.9516,1441.0
2018-11-12 10:00:00,315.38,318.36,315.38,318.36,1800.0,309.1476,312.0688,309.1476,312.0688,1800.0
2018-11-12 10:30:00,318.86,318.86,316.26,316.58,2515.0,312.5589,312.5589,310.0103,310.3239,2515.0
2018-11-12 11:00:00,316.0,316.56,314.55,315.38,5932.0,309.7554,310.3043,308.3341,309.1476,5932.0
2018-11-12 11:30:00,315.38,315.78,315.35,315.78,700.0,309.1476,309.5397,309.1182,309.5397,700.0
2018-11-12 12:00:00,316.56,317.16,315.52,316.0,3798.0,310.3043,310.8925,309.2849,309.7554,3798.0
2018-11-12 12:30:00,315.89,316.1,314.81,315.23,1200.0,309.6476,309.8534,308.5889,309.0006,1200.0
2018-11-12 13:00:00,313.91,315.01,313.87,314.82,1100.0,307.7067,308.785,307.6675,308.5987,1100.0
2018-11-12 13:30:00,313.87,314.08,312.65,313.98,900.0,307.6675,307.8733,306.4716,307.7753,900.0
2018-11-12 14:00:00,313.65,314.88,313.65,314.72,2200.0,307.4518,308.6575,307.4518,308.5007,2200.0
2018-11-12 14:30:00,314.23,316.2,314.21,314.94,2448.0,308.0204,309.9514,308.0008,308.7163,2448.0
2018-11-12 15:00:00,314.37,314.37,313.96,314.33,1500.0,308.1576,308.1576,307.7557,308.1184,1500.0
2018-11-12 15:30:00,313.84,314.51,312.13,312.91,4302.0,307.6381,308.2948,305.9619,306.7265,4302.0
2018-11-13 09:30:00,314.64,314.69,311.93,312.06,2391.0,308.4223,308.4713,305.7658,305.8933,2391.0
2018-11-13 10:00:00,313.4,314.2,309.23,310.47,8158.0,307.2068,307.991,303.1192,304.3347,8158.0
2018-11-13 10:30:00,310.2,310.23,309.13,309.19,4158.0,304.07,304.0994,303.0212,303.08,4158.0
2018-11-13 11:00:00,309.41,312.77,309.41,312.77,5798.0,303.2956,306.5892,303.2956,306.5892,5798.0
2018-11-13 11:30:00,312.12,313.18,311.94,312.22,3609.0,305.9521,306.9911,305.7756,306.0501,3609.0
2018-11-13 12:00:00,313.04,313.04,311.51,312.29,1539.0,306.8539,306.8539,305.3541,306.1187,1539.0
2018-11-13 12:30:00,311.86,312.11,310.01,310.36,901.0,305.6972,305.9423,303.8838,304.2269,901.0
2018-11-13 13:00:00,310.84,310.96,307.77,308.01,1800.0,304.6974,304.815,301.688,301.9233,1800.0
2018-11-13 13:30:00,308.49,310.23,308.49,309.49,2700.0,302.3938,304.0994,302.3938,303.374,2700.0
2018-11-13 14:00:00,308.66,308.97,307.19,307.19,900.0,302.5604,302.8643,301.1195,301.1195,900.0
2018-11-13 14:30:00,307.21,307.57,306.7,307.35,2420.0,301.1391,301.492,300.6392,301.2763,2420.0
2018-11-13 15:00:00,306.73,308.3,306.11,307.43,2758.0,300.6686,302.2076,300.0608,301.3548,2758.0
2018-11-13 15:30:00,306.53,308.28,306.1,307.26,8698.0,300.4725,302.188,300.051,301.1881,8698.0
2018-11-14 09:30:00,309.5,313.6,309.5,313.27,1061.0,303.3838,307.4028,303.3838,307.0793,1061.0
2018-11-14 10:00:00,313.25,313.25,307.87,309.04,5225.0,307.0597,307.0597,301.7861,302.9329,5225.0
2018-11-14 10:30:00,309.41,309.41,307.1,308.37,11619.0,303.2956,303.2956,301.0313,302.2762,11619.0
2018-11-14 11:00:00,307.88,309.01,307.88,308.31,5772.0,301.7959,302.9035,301.7959,302.2174,5772.0
2018-11-14 11:30:00,308.16,308.83,306.72,307.43,4821.0,302.0703,302.7271,300.6588,301.3548,4821.0
2018-11-14 12:00:00,307.75,308.12,307.44,307.44,1100.0,301.6684,302.0311,301.3646,301.3646,1100.0
2018-11-14 12:30:00,307.76,307.76,305.66,305.66,1500.0,301.6782,301.6782,299.6197,299.6197,1500.0
2018-11-14 13:00:00,306.38,306.95,305.31,306.95,11678.0,300.3255,300.8842,299.2766,300.8842,11678.0
2018-11-14 13:30:00,306.35,306.95,305.58,306.91,6896.0,300.2961,300.8842,299.5413,300.845,6896.0
2018-11-14 14:00:00,306.55,308.71,305.9,308.52,3819.0,300.4921,302.6095,299.855,302.4232,3819.0
2018-11-14 14:30:00,307.54,310.29,307.38,310.29,2200.0,301.4626,304.1582,301.3057,304.1582,2200.0
2018-11-14 15:00:00,310.69,310.69,308.4,308.4,2900.0,304.5503,304.5503,302.3056,302.3056,2900.0
2018-11-14 15:30:00,308.14,309.0,307.2,307.22,8924.0,302.0507,302.8937,301.1293,301.1489,8924.0
2018-11-15 09:30:00,305.75,305.75,303.45,303.45,2049.0,299.708,299.708,297.4534,297.4534,2049.0
2018-11-15 10:00:00,303.84,304.9,303.21,304.54,15100.0,297.8357,298.8747,297.2181,298.5219,15100.0
2018-11-15 10:30:00,304.07,306.49,303.9,305.64,9186.0,298.0611,300.4333,297.8945,299.6001,9186.0
2018-11-15 11:00:00,304.98,308.29,304.93,307.22,3643.0,298.9532,302.1978,298.9042,301.1489,3643.0
2018-11-15 11:30:00,307.24,308.93,307.24,308.0,1420.0,301.1685,302.8251,301.1685,301.9135,1420.0
2018-11-15 12:00:00,307.44,308.69,307.23,307.23,1200.0,301.3646,302.5899,301.1587,301.1587,1200.0
2018-11-15 12:30:00,307.22,307.32,306.68,306.68,800.0,301.1489,301.2469,300.6196,300.6196,800.0
2018-11-15 13:00:00,306.06,308.49,305.51,308.04,2900.0,300.0118,302.3938,299.4727,301.9527,2900.0
2018-11-15 13:30:00,308.18,309.46,308.18,309.32,1500.0,302.0899,303.3446,302.0899,303.2074,1500.0
2018-11-15 14:00:00,309.38,309.65,307.55,308.91,2000.0,303.2662,303.5309,301.4724,302.8055,2000.0
2018-11-15 14:30:00,308.88,309.97,308.5,308.92,3645.0,302.7761,303.8446,302.4036,302.8153,3645.0
2018-11-15 15:00:00,308.88,309.0,307.74,308.42,4945.0,302.7761,302.8937,301.6586,302.3252,4945.0
2018-11-15 15:30:00,308.45,310.73,308.33,310.55,9393.0,302.3546,304.5895,302.237,304.4131,9393.0
2018-11-16 09:30:00,308.13,311.54,308.13,311.54,1765.0,302.0409,305.3835,302.0409,305.3835,1765.0
2018-11-16 10:00:00,311.27,313.91,310.82,313.9,14442.0,305.1189,307.7067,304.6778,307.6969,14442.0
2018-11-16 10:30:00,314.04,315.52,313.86,314.21,11642.0,307.8341,309.2849,307.6577,308.0008,11642.0
2018-11-16 11:00:00,314.26,314.55,313.28,313.55,7285.0,308.0498,308.3341,307.0891,307.3538,7285.0
2018-11-16 11:30:00,313.38,313.97,312.0,312.5,2600.0,307.1872,307.7655,305.8344,306.3246,2600.0
2018-11-16 12:00:00,312.25,313.44,311.01,311.69,3700.0,306.0795,307.246,304.864,305.5306,3700.0
2018-11-16 12:30:00,312.22,315.48,312.09,313.45,1700.0,306.0501,309.2457,305.9227,307.2558,1700.0
2018-11-16 13:00:00,311.99,312.77,310.52,312.77,2415.0,305.8246,306.5892,304.3837,306.5892,2415.0
2018-11-16 13:30:00,312.8,313.33,311.79,313.33,2700.0,306.6186,307.1382,305.6286,307.1382,2700.0
2018-11-16 14:00:00,313.37,313.79,312.78,313.79,1301.0,307.1774,307.5891,306.599,307.5891,1301.0
2018-11-16 14:30:00,313.07,314.27,313.07,314.15,3106.0,306.8833,308.0596,306.8833,307.942,3106.0
2018-11-16 15:00:00,314.3,315.2,313.08,314.32,3501.0,308.089,308.9712,306.8931,308.1086,3501.0
2018-11-16 15:30:00,314.0,315.26,313.28,314.74,18773.0,307.7949,309.03,307.0891,308.5203,18773.0
2018-11-19 09:30:00,315.02,316.09,314.57,314.57,1632.0,308.7948,309.8436,308.3537,308.3537,1632.0
2018-11-19 10:00:00,314.87,315.9,313.84,314.0,5862.0,308.6477,309.6574,307.6381,307.7949,5862.0
2018-11-19 10:30:00,314.59,316.3,312.64,316.09,13813.0,308.3733,310.0495,306.4618,309.8436,13813.0
2018-11-19 11:00:00,316.1,316.1,313.62,313.62,3909.0,309.8534,309.8534,307.4224,307.4224,3909.0
2018-11-19 11:30:00,313.32,314.27,312.87,314.09,5703.0,307.1284,308.0596,306.6872,307.8831,5703.0
2018-11-19 12:00:00,314.17,314.24,311.89,311.98,10166.0,307.9616,308.0302,305.7266,305.8148,10166.0
2018-11-19 12:30:00,311.82,312.41,310.68,311.61,1100.0,305.658,306.2363,304.5405,305.4521,1100.0
2018-11-19 13:00:00,311.74,312.66,311.33,312.4,2800.0,305.5796,306.4814,305.1777,306.2265,2800.0
2018-11-19 13:30:00,311.33,311.95,310.35,311.44,3844.0,305.1777,305.7854,304.217,305.2855,3844.0
2018-11-19 14:00:00,311.56,311.56,309.33,309.37,1600.0,305.4031,305.4031,303.2172,303.2564,1600.0
2018-11-19 14:30:00,310.0,310.54,309.33,310.36,2175.0,303.874,304.4033,303.2172,304.2269,2175.0
2018-11-19 15:00:00,310.24,311.62,309.27,311.01,5085.0,304.1092,305.462,303.1584,304.864,5085.0
2018-11-19 15:30:00,311.53,311.54,309.61,310.32,8664.0,305.3737,305.3835,303.4917,304.1876,8664.0
2018-11-20 09:30:00,306.16,308.0,303.97,305.16,3355.0,300.1098,301.9135,297.9631,299.1296,3355.0
2018-11-20 10:00:00,302.85,306.32,302.85,306.3,2879.0,296.8653,300.2667,296.8653,300.2471,2879.0
2018-11-20 10:30:00,306.06,307.13,305.9,307.13,600.0,300.0118,301.0607,299.855,301.0607,600.0
2018-11-20 11:00:00,306.31,307.58,305.03,305.04,6132.0,300.2569,301.5018,299.0022,299.012,6132.0
2018-11-20 11:30:00,305.04,308.0,305.04,306.6,11834.0,299.012,301.9135,299.012,300.5412,11834.0
2018-11-20 12:00:00,307.08,307.66,306.22,306.23,4456.0,301.0117,301.5802,300.1687,300.1785,4456.0
2018-11-20 12:30:00,306.46,306.73,305.63,306.1,7947.0,300.4039,300.6686,299.5903,300.051,7947.0
2018-11-20 13:00:00,305.7,306.19,304.22,304.22,4100.0,299.6589,300.1393,298.2082,298.2082,4100.0
2018-11-20 13:30:00,304.42,304.42,302.27,302.27,8671.0,298.4042,298.4042,296.2967,296.2967,8671.0
2018-11-20 14:00:00,301.91,301.91,300.5,300.5,2200.0,295.9438,295.9438,294.5617,294.5617,2200.0
2018-11-20 14:30:00,300.69,302.0,300.0,300.62,6571.0,294.7479,296.0321,294.0716,294.6793,6571.0
2018-11-20 15:00:00,300.32,300.9,298.95,300.77,3159.0,294.3853,294.9538,293.0423,294.8264,3159.0
2018-11-20 15:30:00,299.86,300.84,297.89,298.99,12273.0,293.9343,294.895,292.0033,293.0815,12273.0
2018-11-21 09:30:00,300.0,303.33,296.71,296.71,1666.0,294.0716,297.3358,290.8466,290.8466,1666.0
2018-11-21 10:00:00,297.34,297.85,297.28,297.85,500.0,291.4641,291.9641,291.4053,291.9641,500.0
2018-11-21 10:30:00,298.85,299.85,297.72,297.87,406.0,292.9443,293.9245,291.8366,291.9837,406.0
2018-11-21 11:00:00,299.17,301.27,298.84,300.8,7443.0,293.258,295.3165,292.9345,294.8558,7443.0
2018-11-21 11:30:00,300.84,300.84,298.27,298.61,6511.0,294.895,294.895,292.3758,292.709,6511.0
2018-11-21 12:00:00,298.96,299.45,298.73,299.44,2238.0,293.0521,293.5324,292.8267,293.5226,2238.0
2018-11-21 12:30:00,299.43,300.6,299.43,300.6,500.0,293.5128,294.6597,293.5128,294.6597,500.0
2018-11-21 13:00:00,299.78,300.38,299.25,299.35,500.0,293.8559,294.4441,293.3364,293.4344,500.0
2018-11-21 13:30:00,299.51,300.04,299.18,299.18,1300.0,293.5913,294.1108,293.2678,293.2678,1300.0
2018-11-21 14:00:00,299.06,299.44,299.02,299.31,3716.0,293.1502,293.5226,293.1109,293.3952,3716.0
2018-11-21 14:30:00,299.33,300.65,299.33,300.65,6538.0,293.4148,294.7087,293.4148,294.7087,6538.0
2018-11-21 15:00:00,300.69,301.63,300.59,300.95,5286.0,294.7479,295.6694,294.6499,295.0028,5286.0
2018-11-21 15:30:00,300.83,300.83,299.01,299.49,9331.0,294.8852,294.8852,293.1011,293.5717,9331.0
2018-11-23 09:30:00,298.14,300.54,298.14,300.53,1124.0,292.2483,294.6009,292.2483,294.5911,1124.0
2018-11-23 10:00:00,304.8,304.8,302.3,302.89,1430.0,298.7767,298.7767,296.3261,296.9045,1430.0
2018-11-23 10:30:00,303.12,303.25,302.55,302.63,2601.0,297.1299,297.2574,296.5712,296.6496,2601.0
2018-11-23 11:00:00,302.64,302.68,301.67,302.08,7041.0,296.6594,296.6986,295.7086,296.1105,7041.0
2018-11-23 11:30:00,302.29,302.62,301.5,301.85,3770.0,296.3163,296.6398,295.5419,295.885,3770.0
2018-11-23 12:00:00,300.28,300.3,300.16,300.29,700.0,294.346,294.3657,294.2284,294.3558,700.0
2018-11-23 12:30:00,300.08,300.55,299.59,300.24,5910.0,294.15,294.6107,293.6697,294.3068,5910.0
2018-11-26 09:30:00,304.09,304.09,303.94,303.94,701.0,298.0808,298.0808,297.9337,297.9337,701.0
2018-11-26 10:00:00,304.0,305.0,303.12,303.72,1700.0,297.9925,298.9728,297.1299,297.7181,1700.0
2018-11-26 10:30:00,303.71,304.32,303.71,303.72,1000.0,297.7083,298.3062,297.7083,297.7181,1000.0
2018-11-26 11:00:00,303.76,303.76,301.18,301.74,2890.0,297.7573,297.7573,295.2283,295.7772,2890.0
2018-11-26 11:30:00,301.5,301.77,301.08,301.56,1100.0,295.5419,295.8066,295.1302,295.6008,1100.0
2018-11-26 12:00:00,302.66,302.91,302.66,302.7,600.0,296.679,296.9241,296.679,296.7182,600.0
2018-11-26 12:30:00,301.81,302.15,301.53,301.57,1300.0,295.8458,296.1791,295.5713,295.6106,1300.0
2018-11-26 13:00:00,301.79,302.01,301.46,301.78,1898.0,295.8262,296.0419,295.5027,295.8164,1898.0
2018-11-26 13:30:00,301.79,301.79,300.96,301.43,1200.0,295.8262,295.8262,295.0126,295.4733,1200.0
2018-11-26 14:00:00,301.31,303.12,301.31,303.12,2035.0,295.3557,297.1299,295.3557,297.1299,2035.0
2018-11-26 14:30:00,303.61,303.61,302.5,302.51,1100.0,297.6102,297.6102,296.5222,296.532,1100.0
2018-11-26 15:00:00,302.95,303.8,302.95,303.57,4157.0,296.9633,297.7965,296.9633,297.571,4157.0
2018-11-26 15:30:00,303.59,304.5,303.52,303.72,5636.0,297.5906,298.4827,297.522,297.7181,5636.0
2018-11-27 09:30:00,302.41,302.5,301.33,301.33,753.0,296.434,296.5222,295.3753,295.3753,753.0
2018-11-27 10:00:00,301.95,302.3,300.43,300.44,1606.0,295.983,296.3261,294.4931,294.5029,1606.0
2018-11-27 10:30:00,300.18,301.45,299.5,301.35,3100.0,294.248,295.4929,293.5815,295.3949,3100.0
2018-11-27 11:00:00,301.66,301.89,299.71,301.1,2510.0,295.6988,295.9242,293.7873,295.1498,2510.0
2018-11-27 11:30:00,299.85,300.4,299.8,300.2,1000.0,293.9245,294.4637,293.8755,294.2676,1000.0
2018-11-27 12:00:00,300.37,300.37,298.54,298.54,2200.0,294.4343,294.4343,292.6404,292.6404,2200.0
2018-11-27 12:30:00,298.66,299.16,297.97,297.97,900.0,292.7581,293.2482,292.0817,292.0817,900.0
2018-11-27 13:00:00,298.19,299.01,298.0,298.29,2000.0,292.2973,293.1011,292.1111,292.3954,2000.0
2018-11-27 13:30:00,299.0,299.14,298.58,299.14,1700.0,293.0913,293.2286,292.6796,293.2286,1700.0
2018-11-27 14:00:00,299.81,299.81,298.7,298.87,2100.0,293.8853,293.8853,292.7973,292.9639,2100.0
2018-11-27 14:30:00,298.56,299.26,297.86,299.05,6351.0,292.66,293.3462,291.9739,293.1404,6351.0
2018-11-27 15:00:00,299.25,299.62,298.64,299.4,3227.0,293.3364,293.6991,292.7385,293.4834,3227.0
2018-11-27 15:30:00,299.29,299.74,297.82,298.32,11340.0,293.3756,293.8167,291.9347,292.4248,11340.0
2018-11-28 09:30:00,299.58,302.0,299.58,301.56,2445.0,293.6599,296.0321,293.6599,295.6008,2445.0
2018-11-28 10:00:00,301.29,301.3,300.55,300.55,3100.0,295.3361,295.3459,294.6107,294.6107,3100.0
2018-11-28 10:30:00,300.52,301.53,300.18,301.53,2040.0,294.5813,295.5713,294.248,295.5713,2040.0
2018-11-28 11:00:00,301.8,303.33,301.8,303.33,1303.0,295.836,297.3358,295.836,297.3358,1303.0
2018-11-28 11:30:00,303.12,303.12,302.0,302.0,1432.0,297.1299,297.1299,296.0321,296.0321,1432.0
2018-11-28 12:00:00,303.43,305.34,303.43,305.0,7957.0,297.4338,299.3061,297.4338,298.9728,7957.0
2018-11-28 12:30:00,305.49,306.77,305.49,306.76,1805.0,299.4531,300.7078,299.4531,300.698,1805.0
2018-11-28 13:00:00,305.88,307.3,305.88,307.3,400.0,299.8354,301.2273,299.8354,301.2273,400.0
2018-11-28 13:30:00,307.04,308.55,307.04,308.32,1775.0,300.9725,302.4526,300.9725,302.2272,1775.0
2018-11-28 14:00:00,308.58,308.85,307.23,307.23,4138.0,302.482,302.7467,301.1587,301.1587,4138.0
2018-11-28 14:30:00,307.07,309.05,307.07,307.53,21906.0,301.0019,302.9427,301.0019,301.4528,21906.0
2018-11-28 15:00:00,307.25,308.02,306.69,308.02,9499.0,301.1783,301.9331,300.6294,301.9331,9499.0
2018-11-28 15:30:00,307.96,309.77,307.96,309.28,7565.0,301.8743,303.6485,301.8743,303.1682,7565.0
2018-11-29 09:30:00,308.84,311.17,308.74,309.0,1719.0,302.7369,305.0208,302.6389,302.8937,1719.0
2018-11-29 10:00:00,309.62,309.7,308.3,308.3,1359.0,303.5015,303.5799,302.2076,302.2076,1359.0
2018-11-29 10:30:00,309.21,309.21,307.41,308.71,1200.0,303.0996,303.0996,301.3351,302.6095,1200.0
2018-11-29 11:00:00,308.98,309.95,308.76,309.95,1200.0,302.8741,303.825,302.6585,303.825,1200.0
2018-11-29 11:30:00,309.49,310.0,309.19,309.94,2400.0,303.374,303.874,303.08,303.8152,2400.0
2018-11-29 12:00:00,309.48,310.0,309.26,309.49,1936.0,303.3642,303.874,303.1486,303.374,1936.0
2018-11-29 12:30:00,310.0,310.61,309.53,310.61,3200.0,303.874,304.4719,303.4133,304.4719,3200.0
2018-11-29 13:00:00,310.09,310.4,309.25,309.31,1000.0,303.9622,304.2661,303.1388,303.1976,1000.0
2018-11-29 13:30:00,309.02,309.49,308.15,308.78,1200.0,302.9133,303.374,302.0605,302.6781,1200.0
2018-11-29 14:00:00,309.22,310.49,308.41,310.49,1100.0,303.1094,304.3543,302.3154,304.3543,1100.0
2018-11-29 14:30:00,310.28,313.77,309.96,313.53,15232.0,304.1484,307.5695,303.8348,307.3342,15232.0
2018-11-29 15:00:00,313.86,313.88,312.36,312.64,8189.0,307.6577,307.6773,306.1873,306.4618,8189.0
2018-11-29 15:30:00,312.63,313.0,311.94,312.3,9690.0,306.452,306.8147,305.7756,306.1285,9690.0
2018-11-30 09:30:00,313.18,315.82,312.59,315.82,2922.0,306.9911,309.579,306.4128,309.579,2922.0
2018-11-30 10:00:00,315.97,315.97,313.81,314.52,3494.0,309.726,309.726,307.6087,308.3046,3494.0
2018-11-30 10:30:00,314.39,315.74,313.59,314.0,3200.0,308.1772,309.5005,307.393,307.7949,3200.0
2018-11-30 11:00:00,313.72,315.05,313.37,314.62,2316.0,307.5205,308.8242,307.1774,308.4027,2316.0
2018-11-30 11:30:00,314.21,315.28,314.16,315.2,2040.0,308.0008,309.0496,307.9518,308.9712,2040.0
2018-11-30 12:00:00,315.13,315.56,314.53,315.56,1800.0,308.9026,309.3241,308.3144,309.3241,1800.0
2018-11-30 12:30:00,315.16,315.36,314.18,314.54,2900.0,308.932,309.128,307.9714,308.3242,2900.0
2018-11-30 13:00:00,314.71,314.71,313.81,313.94,1000.0,308.4909,308.4909,307.6087,307.7361,1000.0
2018-11-30 13:30:00,313.5,315.4,313.49,315.4,2400.0,307.3048,309.1673,307.295,309.1673,2400.0
2018-11-30 14:00:00,315.19,315.67,314.67,315.67,6490.0,308.9614,309.4319,308.4517,309.4319,6490.0
2018-11-30 14:30:00,315.63,316.01,314.45,314.56,10200.0,309.3927,309.7652,308.236,308.3439,10200.0
2018-11-30 15:00:00,314.65,316.13,314.25,315.99,11528.0,308.4321,309.8828,308.04,309.7456,11528.0
2018-11-30 15:30:00,316.2,317.83,315.9,316.47,17455.0,309.9514,311.5492,309.6574,310.2161,17455.0
2018-12-03 09:30:00,317.08,318.6,315.04,316.22,3233.0,310.8141,312.304,308.8144,309.971,3233.0
2018-12-03 10:00:00,314.97,315.49,313.34,313.97,3101.0,308.7458,309.2555,307.148,307.7655,3101.0
2018-12-03 10:30:00,313.34,313.34,312.57,312.75,3380.0,307.148,307.148,306.3932,306.5696,3380.0
2018-12-03 11:00:00,312.74,313.19,312.15,312.3,2321.0,306.5598,307.0009,305.9815,306.1285,2321.0
2018-12-03 11:30:00,312.51,312.51,311.77,311.77,1395.0,306.3344,306.3344,305.609,305.609,1395.0
2018-12-03 12:00:00,311.78,313.21,311.78,313.2,3000.0,305.6188,307.0205,305.6188,307.0107,3000.0
2018-12-03 12:30:00,313.66,314.05,313.66,313.66,700.0,307.4616,307.8439,307.4616,307.4616,700.0
2018-12-03 13:00:00,313.9,315.84,313.87,315.84,5702.0,307.6969,309.5986,307.6675,309.5986,5702.0
2018-12-03 13:30:00,315.84,315.84,314.84,314.85,1321.0,309.5986,309.5986,308.6183,308.6281,1321.0
2018-12-03 14:00:00,314.82,314.85,313.34,313.44,2000.0,308.5987,308.6281,307.148,307.246,2000.0
2018-12-03 14:30:00,313.76,314.39,313.08,314.1,4263.0,307.5597,308.1772,306.8931,307.8929,4263.0
2018-12-03 15:00:00,314.55,315.71,314.55,315.67,1300.0,308.3341,309.4711,308.3341,309.4319,1300.0
2018-12-03 15:30:00,315.68,317.04,315.53,315.93,3205.0,309.4417,310.7748,309.2947,309.6868,3205.0
2018-12-04 09:30:00,316.86,316.86,315.0,315.0,3081.0,310.5984,310.5984,308.7752,308.7752,3081.0
2018-12-04 10:00:00,313.61,314.56,312.82,313.13,2620.0,307.4126,308.3439,306.6382,306.9421,2620.0
2018-12-04 10:30:00,314.11,314.2,312.12,312.49,1900.0,307.9027,307.991,305.9521,306.3148,1900.0
2018-12-04 11:00:00,311.81,312.74,311.78,311.99,1501.0,305.6482,306.5598,305.6188,305.8246,1501.0
2018-12-04 11:30:00,311.95,311.95,310.78,310.78,600.0,305.7854,305.7854,304.6386,304.6386,600.0
2018-12-04 12:00:00,311.44,311.45,308.25,309.45,1649.0,305.2855,305.2953,302.1585,303.3348,1649.0
2018-12-04 12:30:00,308.07,308.38,306.05,308.2,1226.0,301.9821,302.286,300.002,302.1095,1226.0
2018-12-04 13:00:00,306.97,307.24,306.18,306.25,3100.0,300.9038,301.1685,300.1295,300.1981,3100.0
2018-12-04 13:30:00,306.27,307.84,305.08,307.4,2478.0,300.2177,301.7566,299.0512,301.3253,2478.0
2018-12-04 14:00:00,306.69,307.97,305.61,306.77,1796.0,300.6294,301.8841,299.5707,300.7078,1796.0
2018-12-04 14:30:00,306.92,307.6,305.64,305.94,1200.0,300.8548,301.5214,299.6001,299.8942,1200.0
2018-12-04 15:00:00,305.58,305.79,302.92,303.76,2533.0,299.5413,299.7472,296.9339,297.7573,2533.0
2018-12-04 15:30:00,302.99,303.95,302.92,303.15,7445.0,297.0025,297.9435,296.9339,297.1593,7445.0
2018-12-06 09:30:00,298.95,299.0,291.13,297.61,3878.0,293.0423,293.0913,285.3769,291.7288,3878.0
2018-12-06 10:00:00,295.93,298.47,295.93,298.35,12369.0,290.082,292.5718,290.082,292.4542,12369.0
2018-12-06 10:30:00,298.52,298.52,295.21,295.47,7584.0,292.6208,292.6208,289.3762,289.6311,7584.0
2018-12-06 11:00:00,295.72,296.93,294.61,295.85,8503.0,289.8762,291.0622,288.7881,290.0036,8503.0
2018-12-06 11:30:00,295.62,299.19,295.62,298.36,6820.0,289.7781,293.2776,289.7781,292.464,6820.0
2018-12-06 12:00:00,298.38,300.79,298.05,300.79,8900.0,292.4836,294.846,292.1601,294.846,8900.0
2018-12-06 12:30:00,300.97,302.36,300.79,302.36,5003.0,295.0224,296.3849,294.846,296.3849,5003.0
2018-12-06 13:00:00,303.07,303.07,301.04,301.67,3986.0,297.0809,297.0809,295.091,295.7086,3986.0
2018-12-06 13:30:00,301.75,304.07,301.3,304.04,2800.0,295.787,298.0611,295.3459,298.0317,2800.0
2018-12-06 14:00:00,303.5,303.5,302.0,302.58,2208.0,297.5024,297.5024,296.0321,296.6006,2208.0
2018-12-06 14:30:00,303.52,305.01,302.65,304.98,7406.0,297.522,298.9826,296.6692,298.9532,7406.0
2018-12-06 15:00:00,304.89,305.53,303.66,304.16,7466.0,298.8649,299.4923,297.6593,298.1494,7466.0
2018-12-06 15:30:00,304.35,306.33,303.94,306.21,8347.0,298.3356,300.2765,297.9337,300.1589,8347.0
2018-12-07 09:30:00,304.28,306.46,302.1,305.25,3777.0,298.267,300.4039,296.1301,299.2178,3777.0
2018-12-07 10:00:00,305.29,305.42,302.98,303.74,1876.0,299.257,299.3845,296.9927,297.7377,1876.0
2018-12-07 10:30:00,303.22,304.55,302.9,304.13,20957.0,297.2279,298.5317,296.9143,298.12,20957.0
2018-12-07 11:00:00,304.18,305.48,303.74,304.67,15580.0,298.169,299.4433,297.7377,298.6493,15580.0
2018-12-07 11:30:00,303.82,304.59,303.52,303.84,6600.0,297.8161,298.5709,297.522,297.8357,6600.0
2018-12-07 12:00:00,303.94,303.94,302.29,302.68,3725.0,297.9337,297.9337,296.3163,296.6986,3725.0
2018-12-07 12:30:00,302.18,303.44,302.0,303.44,9229.0,296.2085,297.4436,296.0321,297.4436,9229.0
2018-12-07 13:00:00,304.03,304.03,302.28,302.66,2000.0,298.0219,298.0219,296.3065,296.679,2000.0
2018-12-07 13:30:00,303.45,303.93,302.0,302.25,4669.0,297.4534,297.9239,296.0321,296.2771,4669.0
2018-12-07 14:00:00,302.0,303.91,302.0,303.91,4468.0,296.0321,297.9043,296.0321,297.9043,4468.0
2018-12-07 14:30:00,303.6,303.6,302.38,302.86,3034.0,297.6004,297.6004,296.4045,296.8751,3034.0
2018-12-07 15:00:00,302.4,303.72,302.0,303.52,9076.0,296.4242,297.7181,296.0321,297.522,9076.0
2018-12-07 15:30:00,303.51,304.91,302.93,302.96,19142.0,297.5122,298.8846,296.9437,296.9731,19142.0
2018-12-10 09:30:00,303.03,304.3,301.39,302.85,4965.0,297.0417,298.2866,295.4341,296.8653,4965.0
2018-12-10 10:00:00,303.0,303.27,301.46,302.8,12180.0,297.0123,297.277,295.5027,296.8162,12180.0
2018-12-10 10:30:00,302.65,303.04,301.75,302.89,5175.0,296.6692,297.0515,295.787,296.9045,5175.0
2018-12-10 11:00:00,302.44,302.78,299.8,300.41,7405.0,296.4634,296.7966,293.8755,294.4735,7405.0
2018-12-10 11:30:00,301.0,304.45,301.0,303.09,2906.0,295.0518,298.4336,295.0518,297.1005,2906.0
2018-12-10 12:00:00,302.44,304.35,302.44,303.5,11545.0,296.4634,298.3356,296.4634,297.5024,11545.0
2018-12-10 12:30:00,303.57,305.34,302.97,304.6,6206.0,297.571,299.3061,296.9829,298.5807,6206.0
2018-12-10 13:00:00,304.16,304.67,303.32,303.32,5447.0,298.1494,298.6493,297.326,297.326,5447.0
2018-12-10 13:30:00,303.62,304.47,303.62,304.47,1410.0,297.62,298.4532,297.62,298.4532,1410.0
2018-12-10 14:00:00,304.0,304.0,302.62,303.44,3800.0,297.9925,297.9925,296.6398,297.4436,3800.0
2018-12-10 14:30:00,303.01,303.07,302.2,302.52,6000.0,297.0221,297.0809,296.2281,296.5418,6000.0
2018-12-10 15:00:00,302.18,302.71,302.01,302.01,5700.0,296.2085,296.728,296.0419,296.0419,5700.0
2018-12-10 15:30:00,302.22,303.62,301.08,301.21,19690.0,296.2477,297.62,295.1302,295.2577,19690.0
2018-12-11 09:30:00,304.33,308.0,300.52,300.55,11297.0,298.316,301.9135,294.5813,294.6107,11297.0
2018-12-11 10:00:00,300.63,302.56,300.22,302.12,11235.0,294.6891,296.581,294.2872,296.1497,11235.0
2018-12-11 10:30:00,302.22,302.22,300.6,301.75,11436.0,296.2477,296.2477,294.6597,295.787,11436.0
2018-12-11 11:00:00,301.75,301.75,300.08,300.08,9447.0,295.787,295.787,294.15,294.15,9447.0
2018-12-11 11:30:00,300.08,300.15,298.06,299.36,10022.0,294.15,294.2186,292.1699,293.4442,10022.0
2018-12-11 12:00:00,300.52,300.52,297.77,299.78,15896.0,294.5813,294.5813,291.8856,293.8559,15896.0
2018-12-11 12:30:00,299.7,301.19,299.7,301.0,6433.0,293.7775,295.2381,293.7775,295.0518,6433.0
2018-12-11 13:00:00,301.0,301.75,300.45,300.85,7340.0,295.0518,295.787,294.5127,294.9048,7340.0
2018-12-11 13:30:00,300.75,301.35,300.2,300.55,13852.0,294.8068,295.3949,294.2676,294.6107,13852.0
2018-12-11 14:00:00,300.25,300.88,299.34,300.88,4975.0,294.3166,294.9342,293.4246,294.9342,4975.0
2018-12-11 14:30:00,301.74,301.99,300.92,301.32,2039.0,295.7772,296.0223,294.9734,295.3655,2039.0
2018-12-11 15:00:00,301.64,303.27,301.61,302.36,1607.0,295.6792,297.277,295.6498,296.3849,1607.0
2018-12-11 15:30:00,302.44,303.27,301.35,301.59,8963.0,296.4634,297.277,295.3949,295.6302,8963.0
2018-12-12 09:30:00,304.0,305.7,301.34,304.03,3157.0,297.9925,299.6589,295.3851,298.0219,3157.0
2018-12-12 10:00:00,304.03,306.7,303.87,306.7,2536.0,298.0219,300.6392,297.8651,300.6392,2536.0
2018-12-12 10:30:00,305.78,307.31,305.7,306.16,5690.0,299.7374,301.2371,299.6589,300.1098,5690.0
2018-12-12 11:00:00,306.57,308.34,305.85,308.19,12608.0,300.5117,302.2468,299.806,302.0997,12608.0
2018-12-12 11:30:00,308.1,308.54,307.22,307.93,2000.0,302.0115,302.4428,301.1489,301.8449,2000.0
2018-12-12 12:00:00,308.41,308.87,307.88,308.76,1400.0,302.3154,302.7663,301.7959,302.6585,1400.0
2018-12-12 12:30:00,308.26,308.72,308.01,308.6,900.0,302.1683,302.6193,301.9233,302.5016,900.0
2018-12-12 13:00:00,309.16,310.99,308.84,310.99,2000.0,303.0506,304.8444,302.7369,304.8444,2000.0
2018-12-12 13:30:00,310.88,310.93,310.02,310.16,1894.0,304.7366,304.7856,303.8936,304.0308,1894.0
2018-12-12 14:00:00,309.64,309.64,308.42,308.52,1300.0,303.5211,303.5211,302.3252,302.4232,1300.0
2018-12-12 14:30:00,307.88,308.24,307.27,308.18,1800.0,301.7959,302.1487,301.1979,302.0899,1800.0
2018-12-12 15:00:00,308.6,308.6,306.97,307.31,2300.0,302.5016,302.5016,300.9038,301.2371,2300.0
2018-12-12 15:30:00,307.09,308.39,305.97,306.15,4934.0,301.0215,302.2958,299.9236,300.1,4934.0
2018-12-13 09:30:00,305.95,306.1,301.89,302.7,8960.0,299.904,300.051,295.9242,296.7182,8960.0
2018-12-13 10:00:00,301.0,302.0,299.29,299.78,3900.0,295.0518,296.0321,293.3756,293.8559,3900.0
2018-12-13 10:30:00,298.53,298.53,296.12,297.56,2900.0,292.6306,292.6306,290.2683,291.6798,2900.0
2018-12-13 11:00:00,296.73,297.26,294.36,294.95,3300.0,290.8662,291.3857,288.543,289.1214,3300.0
2018-12-13 11:30:00,294.49,298.76,294.49,297.54,9133.0,288.6705,292.8561,288.6705,291.6602,9133.0
2018-12-13 12:00:00,298.14,298.89,296.5,296.66,2900.0,292.2483,292.9835,290.6407,290.7976,2900.0
2018-12-13 12:30:00,297.12,297.63,295.75,296.73,2600.0,291.2485,291.7484,289.9056,290.8662,2600.0
2018-12-13 13:00:00,296.46,296.72,295.71,295.91,1999.0,290.6015,290.8564,289.8664,290.0624,1999.0
2018-12-13 13:30:00,296.69,299.43,296.69,298.46,6801.0,290.827,293.5128,290.827,292.562,6801.0
2018-12-13 14:00:00,298.54,298.54,297.73,297.79,2200.0,292.6404,292.6404,291.8464,291.9053,2200.0
2018-12-13 14:30:00,298.04,298.53,297.33,298.53,1505.0,292.1503,292.6306,291.4543,292.6306,1505.0
2018-12-13 15:00:00,298.55,299.17,297.69,298.39,3600.0,292.6502,293.258,291.8072,292.4934,3600.0
2018-12-13 15:30:00,298.51,298.51,297.35,297.69,6245.0,292.611,292.611,291.4739,291.8072,6245.0
2018-12-14 09:30:00,295.3,297.99,293.96,295.29,13237.0,289.4645,292.1013,288.1509,289.4547,13237.0
2018-12-14 10:00:00,295.29,297.34,294.23,295.48,16688.0,289.4547,291.4641,288.4156,289.6409,16688.0
2018-12-14 10:30:00,295.21,295.3,292.37,292.5,10365.0,289.3762,289.4645,286.5924,286.7198,10365.0
2018-12-14 11:00:00,292.48,293.05,291.08,291.63,5201.0,286.7002,287.2589,285.3279,285.867,5201.0
2018-12-14 11:30:00,292.28,292.6,289.81,290.05,3971.0,286.5041,286.8178,284.0829,284.3182,3971.0
2018-12-14 12:00:00,289.97,290.42,288.95,290.42,3116.0,284.2398,284.6809,283.2399,284.6809,3116.0
2018-12-14 12:30:00,290.16,291.17,289.92,290.22,3102.0,284.426,285.4161,284.1908,284.4848,3102.0
2018-12-14 13:00:00,290.35,291.78,290.14,290.71,2225.0,284.6123,286.014,284.4064,284.9652,2225.0
2018-12-14 13:30:00,291.55,291.55,289.77,289.77,2000.0,285.7886,285.7886,284.0437,284.0437,2000.0
2018-12-14 14:00:00,288.9,290.31,288.9,289.51,1600.0,283.1909,284.5731,283.1909,283.7889,1600.0
2018-12-14 14:30:00,290.3,290.3,287.34,287.34,4230.0,284.5633,284.5633,281.6618,281.6618,4230.0
2018-12-14 15:00:00,288.14,289.38,287.52,288.51,4034.0,282.4459,283.6614,281.8382,282.8086,4034.0
2018-12-14 15:30:00,288.7,288.77,287.24,287.89,10462.0,282.9949,283.0635,281.5637,282.2009,10462.0
2018-12-17 09:30:00,285.2,285.2,280.68,282.92,3380.0,279.564,279.564,275.1334,277.3291,3380.0
2018-12-17 10:00:00,284.75,284.75,281.8,282.3,1201.0,279.1229,279.1229,276.2312,276.7214,1201.0
2018-12-17 10:30:00,282.3,282.48,280.65,281.86,4636.0,276.7214,276.8978,275.104,276.2901,4636.0
2018-12-17 11:00:00,282.57,284.86,282.57,284.28,3241.0,276.986,279.2308,276.986,278.6622,3241.0
2018-12-17 11:30:00,284.35,284.35,282.93,284.31,978.0,278.7308,278.7308,277.3389,278.6916,978.0
2018-12-17 12:00:00,284.57,285.03,284.0,284.0,6206.0,278.9465,279.3974,278.3878,278.3878,6206.0
2018-12-17 12:30:00,284.4,284.4,282.86,282.86,1734.0,278.7799,278.7799,277.2703,277.2703,1734.0
2018-12-17 13:00:00,283.18,283.95,282.88,283.08,1100.0,277.584,278.3387,277.2899,277.4859,1100.0
2018-12-17 13:30:00,283.48,283.52,282.17,282.74,4099.0,277.878,277.9172,276.5939,277.1527,4099.0
2018-12-17 14:00:00,282.22,283.17,281.86,282.8,932.0,276.6429,277.5742,276.2901,277.2115,932.0
2018-12-17 14:30:00,281.91,282.9,280.64,281.06,3039.0,276.3391,277.3095,275.0942,275.5059,3039.0
2018-12-17 15:00:00,280.54,281.82,278.47,278.52,5124.0,274.9961,276.2508,272.967,273.0161,5124.0
2018-12-17 15:30:00,278.97,280.53,277.5,279.61,18748.0,273.4572,274.9863,272.0162,274.0845,18748.0
2018-12-18 09:30:00,282.87,282.87,277.75,280.42,2768.0,277.2801,277.2801,272.2613,274.8785,2768.0
2018-12-18 10:00:00,280.01,280.01,277.54,277.54,1021.0,274.4766,274.4766,272.0554,272.0554,1021.0
2018-12-18 10:30:00,277.88,278.51,276.98,278.41,2154.0,272.3887,273.0063,271.5065,272.9082,2154.0
2018-12-18 11:00:00,278.95,278.95,275.92,276.12,3053.0,273.4376,273.4376,270.4674,270.6635,3053.0
2018-12-18 11:30:00,276.61,278.2,276.61,278.2,2034.0,271.1438,272.7024,271.1438,272.7024,2034.0
2018-12-18 12:00:00,278.09,278.19,277.18,277.18,1495.0,272.5946,272.6926,271.7025,271.7025,1495.0
2018-12-18 12:30:00,277.29,277.33,276.63,276.85,2600.0,271.8104,271.8496,271.1634,271.3791,2600.0
2018-12-18 13:00:00,277.93,277.93,275.96,275.96,1703.0,272.4377,272.4377,270.5066,270.5066,1703.0
2018-12-18 13:30:00,275.18,276.39,275.18,275.54,2301.0,269.7421,270.9281,269.7421,270.0949,2301.0
2018-12-18 14:00:00,276.04,276.85,275.34,276.6,2600.0,270.5851,271.3791,269.8989,271.134,2600.0
2018-12-18 14:30:00,276.99,277.07,273.85,275.33,1600.0,271.5163,271.5947,268.4383,269.8891,1600.0
2018-12-18 15:00:00,274.96,276.07,273.73,275.31,7332.0,269.5264,270.6145,268.3207,269.8695,7332.0
2018-12-18 15:30:00,275.6,279.21,275.6,277.93,14190.0,270.1538,273.6924,270.1538,272.4377,14190.0
2018-12-19 09:30:00,277.9,278.0,274.44,274.44,3632.0,272.4083,272.5063,269.0167,269.0167,3632.0
2018-12-19 10:00:00,275.57,275.57,273.21,275.17,2943.0,270.1243,270.1243,267.811,269.7323,2943.0
2018-12-19 10:30:00,276.09,276.21,274.78,276.21,700.0,270.6341,270.7517,269.35,270.7517,700.0
2018-12-19 11:00:00,276.34,277.18,275.61,276.76,2279.0,270.8791,271.7025,270.1636,271.2908,2279.0
2018-12-19 11:30:00,276.74,277.99,275.94,277.13,2847.0,271.2712,272.4965,270.487,271.6535,2847.0
2018-12-19 12:00:00,276.72,278.01,276.72,277.26,700.0,271.2516,272.5161,271.2516,271.781,700.0
2018-12-19 12:30:00,278.0,278.13,277.2,277.85,1623.0,272.5063,272.6338,271.7221,272.3593,1623.0
2018-12-19 13:00:00,277.82,278.08,277.39,277.73,1905.0,272.3299,272.5847,271.9084,272.2417,1905.0
2018-12-19 13:30:00,278.6,279.59,277.76,278.77,2741.0,273.0945,274.0649,272.2711,273.2611,2741.0
2018-12-19 14:00:00,277.27,277.27,273.66,275.93,3000.0,271.7908,271.7908,268.2521,270.4772,3000.0
2018-12-19 14:30:00,276.1,277.45,271.24,272.09,7131.0,270.6439,271.9672,265.8799,266.7131,7131.0
2018-12-19 15:00:00,272.26,272.56,268.05,270.05,16107.0,266.8798,267.1738,262.753,264.7134,16107.0
2018-12-19 15:30:00,269.08,270.95,268.07,269.89,22757.0,263.7626,265.5956,262.7726,264.5566,22757.0
2018-12-20 09:30:00,269.92,273.69,267.84,268.64,3281.0,264.586,268.2815,262.5471,263.3313,3281.0
2018-12-20 10:00:00,269.32,270.01,268.28,268.28,4758.0,263.9979,264.6742,262.9784,262.9784,4758.0
2018-12-20 10:30:00,267.64,268.34,265.27,266.19,5400.0,262.3511,263.0372,260.0279,260.9297,5400.0
2018-12-20 11:00:00,265.55,266.66,264.59,264.59,7091.0,260.3024,261.3904,259.3613,259.3613,7091.0
2018-12-20 11:30:00,264.99,266.69,263.96,265.89,4501.0,259.7534,261.4198,258.7438,260.6356,4501.0
2018-12-20 12:00:00,265.11,266.85,264.4,266.85,2350.0,259.8711,261.5767,259.1751,261.5767,2350.0
2018-12-20 12:30:00,267.3,268.08,265.84,266.31,2800.0,262.0178,262.7824,260.5866,261.0473,2800.0
2018-12-20 13:00:00,265.9,267.14,265.28,267.14,1177.0,260.6454,261.8609,260.0377,261.8609,1177.0
2018-12-20 13:30:00,266.12,267.2,265.93,266.15,2191.0,260.8611,261.9198,260.6748,260.8905,2191.0
2018-12-20 14:00:00,265.26,265.26,263.18,263.87,3568.0,260.0181,260.0181,257.9792,258.6556,3568.0
2018-12-20 14:30:00,265.61,267.88,264.55,264.55,3900.0,260.3612,262.5863,259.3221,259.3221,3900.0
2018-12-20 15:00:00,265.0,267.86,264.04,267.1,5427.0,259.7632,262.5667,258.8222,261.8217,5427.0
2018-12-20 15:30:00,267.63,268.74,266.15,267.28,15971.0,262.3413,263.4293,260.8905,261.9982,15971.0
2018-12-21 09:30:00,267.53,273.03,260.03,268.22,33151.0,262.2432,267.6345,254.8914,262.9196,33151.0
2018-12-21 10:00:00,265.45,271.24,265.45,269.52,4727.0,260.2043,265.8799,260.2043,264.1939,4727.0
2018-12-21 10:30:00,269.54,269.94,268.19,268.61,1577.0,264.2135,264.6056,262.8902,263.3019,1577.0
2018-12-21 11:00:00,267.94,268.78,266.59,267.25,3177.0,262.6451,263.4685,261.3218,261.9688,3177.0
2018-12-21 11:30:00,268.01,269.04,267.68,268.54,8548.0,262.7137,263.7234,262.3903,263.2333,8548.0
2018-12-21 12:00:00,268.54,268.77,266.57,267.56,5849.0,263.2333,263.4587,261.3022,262.2726,5849.0
2018-12-21 12:30:00,266.78,268.01,265.77,267.53,5643.0,261.5081,262.7137,260.518,262.2432,5643.0
2018-12-21 13:00:00,267.54,268.89,267.19,268.69,5850.0,262.253,263.5764,261.91,263.3803,5850.0
2018-12-21 13:30:00,268.69,268.72,267.44,268.14,4200.0,263.3803,263.4097,262.155,262.8412,4200.0
2018-12-21 14:00:00,268.14,269.32,267.58,268.42,5200.0,262.8412,263.9979,262.2922,263.1156,5200.0
2018-12-21 14:30:00,268.6,269.91,268.6,269.91,5547.0,263.2921,264.5762,263.2921,264.5762,5547.0
2018-12-21 15:00:00,269.91,269.91,268.82,268.85,5609.0,264.5762,264.5762,263.5077,263.5371,5609.0
2018-12-21 15:30:00,268.94,269.25,267.97,268.44,15787.0,263.6254,263.9292,262.6745,263.1352,15787.0
2018-12-24 09:30:00,266.5,267.67,263.68,263.68,4783.0,261.2336,262.3805,258.4693,258.4693,4783.0
2018-12-24 10:00:00,262.59,266.11,262.59,266.03,4795.0,257.4009,260.8513,257.4009,260.7729,4795.0
2018-12-24 10:30:00,266.03,266.57,264.4,265.8,11374.0,260.7729,261.3022,259.1751,260.5474,11374.0
2018-12-24 11:00:00,266.36,266.86,265.48,266.0,12698.0,261.0964,261.5865,260.2337,260.7435,12698.0
2018-12-24 11:30:00,266.19,267.11,265.69,267.11,4100.0,260.9297,261.8315,260.4396,261.8315,4100.0
2018-12-24 12:00:00,266.53,267.38,265.87,266.97,4500.0,261.263,262.0962,260.616,261.6943,4500.0
2018-12-24 12:30:00,267.34,268.63,265.82,265.86,9113.0,262.057,263.3215,260.567,260.6062,9113.0
2018-12-26 09:30:00,267.0,270.82,267.0,270.43,6575.0,261.7237,265.4682,261.7237,265.0859,6575.0
2018-12-26 10:00:00,270.44,278.52,269.4,276.99,31633.0,265.0957,273.0161,264.0763,271.5163,31633.0
2018-12-26 10:30:00,276.83,276.9,274.23,274.48,8100.0,271.3595,271.4281,268.8108,269.0559,8100.0
2018-12-26 11:00:00,274.48,277.15,274.48,277.15,4661.0,269.0559,271.6731,269.0559,271.6731,4661.0
2018-12-26 11:30:00,276.22,277.71,276.02,277.34,2800.0,270.7615,272.2221,270.5655,271.8594,2800.0
2018-12-26 12:00:00,277.17,277.67,276.54,277.66,2810.0,271.6927,272.1829,271.0752,272.173,2810.0
2018-12-26 12:30:00,276.26,277.98,276.26,277.1,2669.0,270.8007,272.4867,270.8007,271.6241,2669.0
2018-12-26 13:00:00,277.12,277.13,276.01,276.79,2800.0,271.6437,271.6535,270.5557,271.3202,2800.0
2018-12-26 13:30:00,276.33,278.33,276.32,277.55,2700.0,270.8693,272.8298,270.8595,272.0652,2700.0
2018-12-26 14:00:00,277.41,277.53,276.43,277.53,400.0,271.928,272.0456,270.9674,272.0456,400.0
2018-12-26 14:30:00,276.6,277.91,276.57,277.25,708.0,271.134,272.4181,271.1046,271.7712,708.0
2018-12-26 15:00:00,278.03,278.03,276.46,277.15,1400.0,272.5357,272.5357,270.9968,271.6731,1400.0
2018-12-26 15:30:00,276.7,279.41,276.67,279.38,11924.0,271.232,273.8885,271.2026,273.8591,11924.0
2018-12-27 09:30:00,274.89,279.48,267.04,274.78,3563.0,269.4578,273.9571,261.7629,269.35,3563.0
2018-12-27 10:00:00,274.8,275.37,274.69,275.06,1800.0,269.3696,269.9283,269.2617,269.6244,1800.0
2018-12-27 10:30:00,275.06,276.51,274.8,276.01,2012.0,269.6244,271.0458,269.3696,270.5557,2012.0
2018-12-27 11:00:00,276.18,278.08,274.84,276.94,5354.0,270.7223,272.5847,269.4088,271.4673,5354.0
2018-12-27 11:30:00,276.7,276.97,276.7,276.97,200.0,271.232,271.4967,271.232,271.4967,200.0
2018-12-27 12:00:00,276.91,277.04,275.35,276.64,4366.0,271.4379,271.5653,269.9087,271.1732,4366.0
2018-12-27 12:30:00,276.01,276.87,276.0,276.87,500.0,270.5557,271.3987,270.5459,271.3987,500.0
2018-12-27 13:00:00,276.54,276.54,274.11,274.11,4621.0,271.0752,271.0752,268.6932,268.6932,4621.0
2018-12-27 13:30:00,274.11,274.11,272.88,272.94,2315.0,268.6932,268.6932,267.4875,267.5463,2315.0
2018-12-27 14:00:00,272.94,273.64,272.45,272.94,3172.0,267.5463,268.2325,267.066,267.5463,3172.0
2018-12-27 14:30:00,273.42,273.51,273.29,273.51,500.0,268.0168,268.1051,267.8894,268.1051,500.0
2018-12-27 15:00:00,275.04,276.9,274.61,276.76,4448.0,269.6048,271.4281,269.1833,271.2908,4448.0
2018-12-27 15:30:00,277.19,281.48,276.55,281.48,6300.0,271.7123,275.9176,271.085,275.9176,6300.0
2018-12-28 09:30:00,282.45,289.18,282.41,288.53,795.0,276.8684,283.4654,276.8292,282.8282,795.0
2018-12-28 10:00:00,285.53,285.53,281.04,281.15,1127.0,279.8875,279.8875,275.4863,275.5941,1127.0
2018-12-28 10:30:00,281.45,281.45,280.58,280.58,300.0,275.8882,275.8882,275.0353,275.0353,300.0
2018-12-28 11:00:00,279.07,279.86,277.94,279.86,1800.0,273.5552,274.3296,272.4475,274.3296,1800.0
2018-12-28 11:30:00,279.85,280.67,279.24,280.33,1531.0,274.3198,275.1236,273.7218,274.7903,1531.0
2018-12-28 12:00:00,279.6,280.64,279.01,280.56,850.0,274.0747,275.0942,273.4964,275.0157,850.0
2018-12-28 12:30:00,279.8,279.8,277.48,277.48,1000.0,274.2708,274.2708,271.9966,271.9966,1000.0
2018-12-28 13:00:00,278.27,279.7,277.95,278.55,2793.0,272.771,274.1727,272.4573,273.0455,2793.0
2018-12-28 13:30:00,278.77,279.81,278.53,279.55,1736.0,273.2611,274.2806,273.0259,274.0257,1736.0
2018-12-28 14:00:00,279.94,281.29,279.94,281.29,1400.0,274.408,275.7313,274.408,275.7313,1400.0
2018-12-28 14:30:00,280.91,282.51,280.91,282.5,2100.0,275.3588,276.9272,275.3588,276.9174,2100.0
2018-12-28 15:00:00,283.0,283.0,279.43,279.43,3239.0,277.4075,277.4075,273.9081,273.9081,3239.0
2018-12-28 15:30:00,279.06,279.46,278.19,279.3,5081.0,273.5454,273.9375,272.6926,273.7806,5081.0
2018-12-31 09:30:00,280.67,280.67,278.0,279.5,797.0,275.1236,275.1236,272.5063,273.9767,797.0
2018-12-31 10:00:00,278.14,279.28,278.14,279.28,650.0,272.6436,273.761,272.6436,273.761,650.0
2018-12-31 10:30:00,279.28,281.55,278.75,280.03,3833.0,273.761,275.9862,273.2415,274.4962,3833.0
2018-12-31 11:00:00,280.74,280.74,279.1,280.0,2805.0,275.1922,275.1922,273.5846,274.4668,2805.0
2018-12-31 11:30:00,279.55,280.17,278.51,280.17,2048.0,274.0257,274.6334,273.0063,274.6334,2048.0
2018-12-31 12:00:00,280.97,281.47,280.14,281.47,2174.0,275.4176,275.9078,274.604,275.9078,2174.0
2018-12-31 12:30:00,281.49,281.49,281.01,281.22,800.0,275.9274,275.9274,275.4568,275.6627,800.0
2018-12-31 13:00:00,281.02,281.07,280.28,281.06,1256.0,275.4667,275.5157,274.7413,275.5059,1256.0
2018-12-31 13:30:00,281.54,282.29,281.01,281.78,3810.0,275.9764,276.7116,275.4568,276.2116,3810.0
2018-12-31 14:00:00,281.88,282.73,281.35,281.84,3600.0,276.3097,277.1429,275.7901,276.2704,3600.0
2018-12-31 14:30:00,280.34,281.89,280.34,281.49,1000.0,274.8001,276.3195,274.8001,275.9274,1000.0
2018-12-31 15:00:00,280.56,281.83,280.47,281.83,1900.0,275.0157,276.2606,274.9275,276.2606,1900.0
2018-12-31 15:30:00,281.96,283.17,281.57,283.1,9740.0,276.3881,277.5742,276.0058,277.5055,9740.0
2019-01-02 09:30:00,279.64,279.64,271.6,275.4,4643.0,274.1139,274.1139,266.2328,269.9577,4643.0
2019-01-02 10:00:00,274.82,275.69,274.37,274.37,3100.0,269.3892,270.242,268.9481,268.9481,3100.0
2019-01-02 10:30:00,274.57,275.28,273.47,275.28,2509.0,269.1441,269.8401,268.0658,269.8401,2509.0
2019-01-02 11:00:00,274.96,277.61,274.82,277.14,2800.0,269.5264,272.124,269.3892,271.6633,2800.0
2019-01-02 11:30:00,276.63,278.38,276.37,276.37,2200.0,271.1634,272.8788,270.9085,270.9085,2200.0
2019-01-02 12:00:00,275.77,275.91,275.04,275.04,1300.0,270.3204,270.4576,269.6048,269.6048,1300.0
2019-01-02 12:30:00,275.02,277.0,274.81,276.78,5410.0,269.5852,271.5261,269.3794,271.3104,5410.0
2019-01-02 13:00:00,276.72,276.91,276.14,276.91,6124.0,271.2516,271.4379,270.6831,271.4379,6124.0
2019-01-02 13:30:00,277.17,277.35,276.64,277.28,1800.0,271.6927,271.8692,271.1732,271.8006,1800.0
2019-01-02 14:00:00,277.5,279.19,277.29,279.19,2914.0,272.0162,273.6728,271.8104,273.6728,2914.0
2019-01-02 14:30:00,279.2,279.8,278.31,278.31,16414.0,273.6826,274.2708,272.8102,272.8102,16414.0
2019-01-02 15:00:00,277.94,278.29,276.52,276.85,6822.0,272.4475,272.7906,271.0556,271.3791,6822.0
2019-01-02 15:30:00,276.26,276.93,275.38,276.61,14248.0,270.8007,271.4575,269.9381,271.1438,14248.0
2019-01-03 09:30:00,274.38,275.13,273.37,273.37,1964.0,268.9579,269.693,267.9678,267.9678,1964.0
2019-01-03 10:00:00,273.37,273.44,268.17,268.26,19210.0,267.9678,268.0364,262.8706,262.9588,19210.0
2019-01-03 10:30:00,268.01,268.15,266.95,268.12,2000.0,262.7137,262.851,261.6747,262.8216,2000.0
2019-01-03 11:00:00,269.09,270.0,268.2,269.52,7588.0,263.7724,264.6644,262.9,264.1939,7588.0
2019-01-03 11:30:00,269.13,271.56,268.96,271.56,4838.0,263.8116,266.1936,263.645,266.1936,4838.0
2019-01-03 12:00:00,271.46,271.46,269.82,270.33,1708.0,266.0956,266.0956,264.488,264.9879,1708.0
2019-01-03 12:30:00,270.59,271.41,270.28,271.41,3200.0,265.2428,266.0466,264.9389,266.0466,3200.0
2019-01-03 13:00:00,271.25,271.69,270.02,270.03,4500.0,265.8897,266.321,264.684,264.6938,4500.0
2019-01-03 13:30:00,270.18,271.05,270.18,270.54,1576.0,264.8409,265.6937,264.8409,265.1937,1576.0
2019-01-03 14:00:00,269.79,270.72,269.79,270.64,1100.0,264.4586,265.3702,264.4586,265.2918,1100.0
2019-01-03 14:30:00,270.73,270.84,269.11,269.11,1415.0,265.38,265.4878,263.792,263.792,1415.0
2019-01-03 15:00:00,269.17,269.17,266.49,267.09,8397.0,263.8508,263.8508,261.2238,261.8119,8397.0
2019-01-03 15:30:00,266.87,267.83,265.08,265.75,18704.0,261.5963,262.5373,259.8416,260.4984,18704.0
2019-01-04 09:30:00,268.01,270.19,265.14,268.05,1563.0,262.7137,264.8507,259.9005,262.753,1563.0
2019-01-04 10:00:00,269.18,273.0,269.18,273.0,4414.0,263.8606,267.6051,263.8606,267.6051,4414.0
2019-01-04 10:30:00,273.8,274.07,272.94,273.25,3183.0,268.3893,268.654,267.5463,267.8502,3183.0
2019-01-04 11:00:00,274.34,275.55,273.56,273.86,4740.0,268.9187,270.1047,268.1541,268.4481,4740.0
2019-01-04 11:30:00,272.97,274.36,272.97,274.02,1800.0,267.5757,268.9383,267.5757,268.605,1800.0
2019-01-04 12:00:00,273.28,275.02,272.91,275.02,2473.0,267.8796,269.5852,267.5169,269.5852,2473.0
2019-01-04 12:30:00,275.01,275.77,275.01,275.1,1000.0,269.5754,270.3204,269.5754,269.6636,1000.0
2019-01-04 13:00:00,275.62,276.09,275.09,275.4,2019.0,270.1734,270.6341,269.6538,269.9577,2019.0
2019-01-04 13:30:00,275.44,276.1,274.6,274.98,2485.0,269.9969,270.6439,269.1735,269.546,2485.0
2019-01-04 14:00:00,274.07,275.65,274.07,275.13,3816.0,268.654,270.2028,268.654,269.693,3816.0
2019-01-04 14:30:00,275.67,276.4,274.74,274.74,2100.0,270.2224,270.9379,269.3108,269.3108,2100.0
2019-01-04 15:00:00,274.68,276.44,274.68,275.33,3320.0,269.2519,270.9772,269.2519,269.8891,3320.0
2019-01-04 15:30:00,275.13,275.71,274.49,275.13,11564.0,269.693,270.2616,269.0657,269.693,11564.0
2019-01-07 09:30:00,273.72,275.74,273.28,273.28,8454.0,268.3109,270.291,267.8796,267.8796,8454.0
2019-01-07 10:00:00,273.6,274.61,272.67,272.83,6845.0,268.1933,269.1833,267.2817,267.4385,6845.0
2019-01-07 10:30:00,272.87,274.5,272.87,274.5,3403.0,267.4777,269.0755,267.4777,269.0755,3403.0
2019-01-07 11:00:00,274.42,275.1,273.81,274.66,1200.0,268.9971,269.6636,268.3991,269.2323,1200.0
2019-01-07 11:30:00,274.34,275.54,274.23,275.31,2982.0,268.9187,270.0949,268.8108,269.8695,2982.0
2019-01-07 12:00:00,275.76,275.76,275.17,275.41,700.0,270.3106,270.3106,269.7323,269.9675,700.0
2019-01-07 12:30:00,275.92,275.92,275.28,275.83,2229.0,270.4674,270.4674,269.8401,270.3792,2229.0
2019-01-07 13:00:00,275.41,276.48,275.41,276.0,1289.0,269.9675,271.0164,269.9675,270.5459,1289.0
2019-01-07 13:30:00,275.71,276.43,275.71,276.39,3335.0,270.2616,270.9674,270.2616,270.9281,3335.0
2019-01-07 14:00:00,276.4,276.5,275.86,276.04,3304.0,270.9379,271.036,270.4086,270.5851,3304.0
2019-01-07 14:30:00,275.89,275.89,274.56,274.87,4300.0,270.438,270.438,269.1343,269.4382,4300.0
2019-01-07 15:00:00,274.85,275.91,274.85,275.91,2732.0,269.4186,270.4576,269.4186,270.4576,2732.0
2019-01-07 15:30:00,275.68,275.78,273.95,274.27,5128.0,270.2322,270.3302,268.5364,268.85,5128.0
2019-01-08 09:30:00,278.13,282.46,274.7,275.11,3287.0,272.6338,276.8782,269.2715,269.6734,3287.0
2019-01-08 10:00:00,276.18,277.31,275.64,276.84,2140.0,270.7223,271.83,270.193,271.3693,2140.0
2019-01-08 10:30:00,276.42,276.59,274.1,275.21,1300.0,270.9576,271.1242,268.6834,269.7715,1300.0
2019-01-08 11:00:00,274.69,276.05,274.69,275.47,1800.0,269.2617,270.5949,269.2617,270.0263,1800.0
2019-01-08 11:30:00,274.6,274.9,273.35,274.8,3568.0,269.1735,269.4676,267.9482,269.3696,3568.0
2019-01-08 12:00:00,275.64,276.91,275.42,276.7,3450.0,270.193,271.4379,269.9773,271.232,3450.0
2019-01-08 12:30:00,276.46,276.73,275.76,275.76,2106.0,270.9968,271.2614,270.3106,270.3106,2106.0
2019-01-08 13:00:00,275.66,276.67,275.63,275.78,2200.0,270.2126,271.2026,270.1832,270.3302,2200.0
2019-01-08 13:30:00,276.36,276.53,276.09,276.49,2400.0,270.8987,271.0654,270.6341,271.0262,2400.0
2019-01-08 14:00:00,276.6,277.3,275.94,277.3,1968.0,271.134,271.8202,270.487,271.8202,1968.0
2019-01-08 14:30:00,277.78,278.83,277.05,278.6,1700.0,272.2907,273.3199,271.5751,273.0945,1700.0
2019-01-08 15:00:00,278.43,278.43,277.12,278.05,6742.0,272.9278,272.9278,271.6437,272.5553,6742.0
2019-01-08 15:30:00,278.64,279.59,278.6,279.47,6917.0,273.1337,274.0649,273.0945,273.9473,6917.0
2019-01-09 09:30:00,280.81,281.53,280.4,281.52,8040.0,275.2608,275.9666,274.8589,275.9568,8040.0
2019-01-09 10:00:00,281.44,282.71,280.49,280.49,2389.0,275.8784,277.1233,274.9471,274.9471,2389.0
2019-01-09 10:30:00,281.43,281.43,277.55,278.39,2702.0,275.8685,275.8685,272.0652,272.8886,2702.0
2019-01-09 11:00:00,279.26,280.65,277.88,280.08,3339.0,273.7414,275.104,272.3887,274.5452,3339.0
2019-01-09 11:30:00,280.17,280.25,278.2,278.43,17304.0,274.6334,274.7119,272.7024,272.9278,17304.0
2019-01-09 12:00:00,278.59,281.51,278.25,281.39,13087.0,273.0847,275.947,272.7514,275.8293,13087.0
2019-01-09 12:30:00,281.34,282.49,281.21,282.16,9862.0,275.7803,276.9076,275.6529,276.5841,9862.0
2019-01-09 13:00:00,281.8,281.83,281.21,281.5,500.0,276.2312,276.2606,275.6529,275.9372,500.0
2019-01-09 13:30:00,281.19,281.29,280.56,281.19,1200.0,275.6333,275.7313,275.0157,275.6333,1200.0
2019-01-09 14:00:00,281.54,281.54,280.51,280.73,1409.0,275.9764,275.9764,274.9667,275.1824,1409.0
2019-01-09 14:30:00,281.15,282.49,281.15,281.69,1205.0,275.5941,276.9076,275.5941,276.1234,1205.0
2019-01-09 15:00:00,282.35,282.35,281.17,281.9,3800.0,276.7704,276.7704,275.6137,276.3293,3800.0
2019-01-09 15:30:00,281.58,281.58,280.01,281.19,25057.0,276.0156,276.0156,274.4766,275.6333,25057.0
2019-01-10 09:30:00,280.64,280.64,280.64,280.64,403.0,275.0942,275.0942,275.0942,275.0942,403.0
2019-01-10 10:00:00,281.3,281.7,280.13,280.2,1407.0,275.7411,276.1332,274.5942,274.6629,1407.0
2019-01-10 10:30:00,280.95,281.13,279.94,279.94,900.0,275.398,275.5745,274.408,274.408,900.0
2019-01-10 11:00:00,280.32,281.25,280.31,281.25,265.0,274.7805,275.6921,274.7707,275.6921,265.0
2019-01-10 11:30:00,281.26,281.29,281.26,281.29,400.0,275.7019,275.7313,275.7019,275.7313,400.0
2019-01-10 12:00:00,281.29,281.66,279.0,279.24,6836.0,275.7313,276.094,273.4866,273.7218,6836.0
2019-01-10 12:30:00,279.52,280.27,279.1,279.94,5508.0,273.9963,274.7315,273.5846,274.408,5508.0
2019-01-10 13:00:00,279.92,280.06,277.91,277.96,5720.0,274.3884,274.5256,272.4181,272.4671,5720.0
2019-01-10 13:30:00,278.06,278.51,276.97,277.35,9020.0,272.5651,273.0063,271.4967,271.8692,9020.0
2019-01-10 14:00:00,277.31,278.25,277.25,277.87,12255.0,271.83,272.7514,271.7712,272.3789,12255.0
2019-01-10 14:30:00,278.24,278.24,277.26,277.5,7863.0,272.7416,272.7416,271.781,272.0162,7863.0
2019-01-10 15:00:00,277.61,277.65,276.94,277.44,8696.0,272.124,272.1632,271.4673,271.9574,8696.0
2019-01-10 15:30:00,277.58,279.18,277.33,278.55,9710.0,272.0946,273.663,271.8496,273.0455,9710.0
2019-01-11 09:30:00,276.62,278.31,276.62,278.31,942.0,271.1536,272.8102,271.1536,272.8102,942.0
2019-01-11 10:00:00,278.6,279.2,278.4,278.67,1301.0,273.0945,273.6826,272.8984,273.1631,1301.0
2019-01-11 10:30:00,278.92,278.92,276.24,277.7,11031.0,273.4081,273.4081,270.7811,272.2123,11031.0
2019-01-11 11:00:00,277.64,277.9,276.93,277.76,11998.0,272.1534,272.4083,271.4575,272.2711,11998.0
2019-01-11 11:30:00,277.34,278.25,277.13,277.14,7767.0,271.8594,272.7514,271.6535,271.6633,7767.0
2019-01-11 12:00:00,277.13,277.85,276.78,277.23,3900.0,271.6535,272.3593,271.3104,271.7515,3900.0
2019-01-11 12:30:00,277.61,278.04,277.11,277.19,3704.0,272.124,272.5455,271.6339,271.7123,3704.0
2019-01-11 13:00:00,277.39,278.0,276.76,276.76,3338.0,271.9084,272.5063,271.2908,271.2908,3338.0
2019-01-11 13:30:00,277.62,278.35,277.1,277.57,3000.0,272.1338,272.8494,271.6241,272.0848,3000.0
2019-01-11 14:00:00,278.17,278.28,277.36,277.58,1204.0,272.673,272.7808,271.879,272.0946,1204.0
2019-01-11 14:30:00,277.55,277.71,277.2,277.5,1938.0,272.0652,272.2221,271.7221,272.0162,1938.0
2019-01-11 15:00:00,277.67,278.28,277.27,277.68,3415.0,272.1829,272.7808,271.7908,272.1927,3415.0
2019-01-11 15:30:00,277.88,278.28,277.65,277.72,6342.0,272.3887,272.7808,272.1632,272.2319,6342.0
2019-01-14 09:30:00,276.0,277.53,274.85,274.85,7260.0,270.5459,272.0456,269.4186,269.4186,7260.0
2019-01-14 10:00:00,275.29,276.46,274.37,276.29,2801.0,269.8499,270.9968,268.9481,270.8301,2801.0
2019-01-14 10:30:00,274.77,276.41,274.6,275.26,7200.0,269.3402,270.9478,269.1735,269.8205,7200.0
2019-01-14 11:00:00,275.21,276.11,274.92,275.45,8937.0,269.7715,270.6537,269.4872,270.0067,8937.0
2019-01-14 11:30:00,275.69,276.69,275.25,276.27,23095.0,270.242,271.2222,269.8107,270.8105,23095.0
2019-01-14 12:00:00,276.35,277.45,276.35,276.79,4240.0,270.8889,271.9672,270.8889,271.3202,4240.0
2019-01-14 12:30:00,276.9,277.95,276.9,277.79,1600.0,271.4281,272.4573,271.4281,272.3005,1600.0
2019-01-14 13:00:00,277.59,278.54,277.54,278.0,2627.0,272.1044,273.0357,272.0554,272.5063,2627.0
2019-01-14 13:30:00,278.02,278.94,277.72,278.54,5200.0,272.5259,273.4278,272.2319,273.0357,5200.0
2019-01-14 14:00:00,278.32,278.83,277.8,278.0,2700.0,272.82,273.3199,272.3103,272.5063,2700.0
2019-01-14 14:30:00,277.96,277.98,277.19,277.98,1954.0,272.4671,272.4867,271.7123,272.4867,1954.0
2019-01-14 15:00:00,278.0,278.22,277.34,277.5,8800.0,272.5063,272.722,271.8594,272.0162,8800.0
2019-01-14 15:30:00,277.26,277.56,276.32,276.63,6739.0,271.781,272.075,270.8595,271.1634,6739.0
2019-01-15 09:30:00,276.05,278.68,275.07,275.3,1150.0,270.5949,273.1729,269.6342,269.8597,1150.0
2019-01-15 10:00:00,278.49,282.18,278.49,282.18,13209.0,272.9866,276.6037,272.9866,276.6037,13209.0
2019-01-15 10:30:00,282.43,283.99,282.2,282.6,5787.0,276.8488,278.378,276.6233,277.0154,5787.0
2019-01-15 11:00:00,282.99,283.36,281.67,281.67,3238.0,277.3977,277.7604,276.1038,276.1038,3238.0
2019-01-15 11:30:00,281.88,284.5,281.88,283.56,16322.0,276.3097,278.8779,276.3097,277.9565,16322.0
2019-01-15 12:00:00,284.29,285.67,284.28,285.15,7496.0,278.672,280.0248,278.6622,279.515,7496.0
2019-01-15 12:30:00,284.94,285.51,284.82,285.18,1900.0,279.3092,279.8679,279.1916,279.5444,1900.0
2019-01-15 13:00:00,284.91,285.42,284.87,285.23,4729.0,279.2798,279.7797,279.2406,279.5935,4729.0
2019-01-15 13:30:00,285.7,286.72,285.56,285.98,5783.0,280.0542,281.054,279.9169,280.3286,5783.0
2019-01-15 14:00:00,286.41,286.72,285.33,285.33,9207.0,280.7501,281.054,279.6915,279.6915,9207.0
2019-01-15 14:30:00,285.09,285.73,284.48,284.48,5770.0,279.4562,280.0836,278.8583,278.8583,5770.0
2019-01-15 15:00:00,284.51,285.43,284.34,284.64,5125.0,278.8877,279.7895,278.721,279.0151,5125.0
2019-01-15 15:30:00,284.85,285.45,284.02,284.43,9012.0,279.221,279.8091,278.4074,278.8093,9012.0
2019-01-16 09:30:00,285.12,287.89,284.99,285.24,3239.0,279.4856,282.2009,279.3582,279.6033,3239.0
2019-01-16 10:00:00,285.52,285.52,283.79,283.96,850.0,279.8777,279.8777,278.1819,278.3486,850.0
2019-01-16 10:30:00,283.63,283.8,283.15,283.8,1565.0,278.0251,278.1917,277.5546,278.1917,1565.0
2019-01-16 11:00:00,284.05,284.36,283.29,284.12,1400.0,278.4368,278.7406,277.6918,278.5054,1400.0
2019-01-16 11:30:00,284.13,284.44,283.94,284.12,800.0,278.5152,278.8191,278.3289,278.5054,800.0
2019-01-16 12:00:00,285.13,286.13,285.13,285.71,1259.0,279.4954,280.4757,279.4954,280.064,1259.0
2019-01-16 12:30:00,285.8,287.01,285.77,286.83,700.0,280.1522,281.3383,280.1228,281.1618,700.0
2019-01-16 13:00:00,287.02,287.23,286.39,287.23,2400.0,281.3481,281.5539,280.7305,281.5539,2400.0
2019-01-16 13:30:00,287.23,287.89,286.6,286.6,2800.0,281.5539,282.2009,280.9364,280.9364,2800.0
2019-01-16 14:00:00,286.31,287.12,286.26,287.12,500.0,280.6521,281.4461,280.6031,281.4461,500.0
2019-01-16 14:30:00,287.15,288.17,286.82,287.71,5004.0,281.4755,282.4754,281.152,282.0244,5004.0
2019-01-16 15:00:00,287.44,288.6,287.43,288.5,2300.0,281.7598,282.8969,281.75,282.7988,2300.0
2019-01-16 15:30:00,288.56,288.56,287.12,287.5,12082.0,282.8576,282.8576,281.4461,281.8186,12082.0
2019-01-17 09:30:00,286.01,289.8,286.01,288.47,3452.0,280.358,284.0731,280.358,282.7694,3452.0
2019-01-17 10:00:00,288.53,289.55,288.49,289.13,4750.0,282.8282,283.8281,282.789,283.4164,4750.0
2019-01-17 10:30:00,289.28,289.81,287.98,288.23,1700.0,283.5634,284.0829,282.2891,282.5342,1700.0
2019-01-17 11:00:00,288.13,288.78,287.83,288.16,2790.0,282.4361,283.0733,282.1421,282.4656,2790.0
2019-01-17 11:30:00,288.06,288.06,287.69,287.81,1200.0,282.3675,282.3675,282.0048,282.1225,1200.0
2019-01-17 12:00:00,287.74,287.75,287.02,287.02,1400.0,282.0539,282.0637,281.3481,281.3481,1400.0
2019-01-17 12:30:00,286.71,286.71,286.15,286.22,700.0,281.0442,281.0442,280.4953,280.5639,700.0
2019-01-17 13:00:00,285.98,286.56,285.98,286.22,1300.0,280.3286,280.8972,280.3286,280.5639,1300.0
2019-01-17 13:30:00,286.05,286.53,286.01,286.01,2113.0,280.3973,280.8678,280.358,280.358,2113.0
2019-01-17 14:00:00,285.95,286.24,285.6,285.6,1401.0,280.2992,280.5835,279.9561,279.9561,1401.0
2019-01-17 14:30:00,285.72,288.45,285.45,286.1,3175.0,280.0738,282.7498,279.8091,280.4463,3175.0
2019-01-17 15:00:00,286.29,286.66,285.78,285.96,3035.0,280.6325,280.9952,280.1326,280.309,3035.0
2019-01-17 15:30:00,286.12,286.43,284.66,284.86,12446.0,280.4659,280.7697,279.0347,279.2308,12446.0
2019-01-18 09:30:00,285.5,286.56,285.38,285.89,3380.0,279.8581,280.8972,279.7405,280.2404,3380.0
2019-01-18 10:00:00,284.43,285.74,284.35,284.43,2495.0,278.8093,280.0934,278.7308,278.8093,2495.0
2019-01-18 10:30:00,285.04,286.06,284.61,285.23,1800.0,279.4072,280.4071,278.9857,279.5935,1800.0
2019-01-18 11:00:00,285.57,285.95,285.51,285.92,1083.0,279.9267,280.2992,279.8679,280.2698,1083.0
2019-01-18 11:30:00,286.45,286.45,285.49,285.5,900.0,280.7893,280.7893,279.8483,279.8581,900.0
2019-01-18 12:00:00,285.84,286.16,285.62,285.96,2115.0,280.1914,280.5051,279.9757,280.309,2115.0
2019-01-18 12:30:00,286.01,286.02,284.72,284.96,1300.0,280.358,280.3678,279.0935,279.3288,1300.0
2019-01-18 13:00:00,285.15,285.17,284.18,284.18,2000.0,279.515,279.5346,278.5642,278.5642,2000.0
2019-01-18 13:30:00,284.43,284.96,284.38,284.41,2880.0,278.8093,279.3288,278.7603,278.7897,2880.0
2019-01-18 14:00:00,284.84,285.94,284.51,285.24,11904.0,279.2112,280.2894,278.8877,279.6033,11904.0
2019-01-18 14:30:00,284.75,284.89,284.43,284.8,2080.0,279.1229,279.2602,278.8093,279.172,2080.0
2019-01-18 15:00:00,285.23,285.73,284.86,285.69,3166.0,279.5935,280.0836,279.2308,280.0444,3166.0
2019-01-18 15:30:00,285.39,285.41,283.84,284.04,14642.0,279.7503,279.7699,278.2309,278.427,14642.0
2019-01-22 09:30:00,283.28,285.95,283.28,285.25,2704.0,277.682,280.2992,277.682,279.6131,2704.0
2019-01-22 10:00:00,284.9,286.42,284.9,285.94,13200.0,279.27,280.7599,279.27,280.2894,13200.0
2019-01-22 10:30:00,285.97,285.97,283.75,283.75,11560.0,280.3188,280.3188,278.1427,278.1427,11560.0
2019-01-22 11:00:00,284.17,284.48,283.34,284.48,14090.0,278.5544,278.8583,277.7408,278.8583,14090.0
2019-01-22 11:30:00,284.21,284.49,283.91,284.0,11375.0,278.5936,278.8681,278.2995,278.3878,11375.0
2019-01-22 12:00:00,283.84,283.97,283.12,283.87,4372.0,278.2309,278.3584,277.5252,278.2603,4372.0
2019-01-22 12:30:00,283.92,284.06,283.2,283.97,4480.0,278.3093,278.4466,277.6036,278.3584,4480.0
2019-01-22 13:00:00,284.3,284.3,282.44,283.43,2853.0,278.6818,278.6818,276.8586,277.829,2853.0
2019-01-22 13:30:00,283.14,283.62,282.74,283.62,3593.0,277.5448,278.0153,277.1527,278.0153,3593.0
2019-01-22 14:00:00,283.59,284.08,283.59,284.05,1554.0,277.9859,278.4662,277.9859,278.4368,1554.0
2019-01-22 14:30:00,283.66,283.66,282.43,282.91,2200.0,278.0545,278.0545,276.8488,277.3193,2200.0
2019-01-22 15:00:00,282.68,283.05,282.11,283.05,7471.0,277.0938,277.4565,276.5351,277.4565,7471.0
2019-01-22 15:30:00,283.1,284.76,282.85,284.76,40852.0,277.5055,279.1327,277.2605,279.1327,40852.0
2019-01-23 09:30:00,284.87,288.97,284.87,288.71,4663.0,279.2406,283.2595,279.2406,283.0047,4663.0
2019-01-23 10:00:00,288.46,290.98,288.46,290.54,10817.0,282.7596,285.2298,282.7596,284.7985,10817.0
2019-01-23 10:30:00,290.04,290.04,288.12,288.53,6339.0,284.3084,284.3084,282.4263,282.8282,6339.0
2019-01-23 11:00:00,288.2,290.46,288.19,289.11,7922.0,282.5048,284.7201,282.495,283.3968,7922.0
2019-01-23 11:30:00,288.9,288.97,288.05,288.05,900.0,283.1909,283.2595,282.3577,282.3577,900.0
2019-01-23 12:00:00,288.09,288.09,287.33,287.39,1000.0,282.3969,282.3969,281.652,281.7108,1000.0
2019-01-23 12:30:00,287.84,288.35,287.81,287.97,800.0,282.1519,282.6518,282.1225,282.2793,800.0
2019-01-23 13:00:00,288.13,288.55,287.88,288.55,841.0,282.4361,282.8478,282.1911,282.8478,841.0
2019-01-23 13:30:00,287.84,289.4,287.83,289.03,1895.0,282.1519,283.681,282.1421,283.3184,1895.0
2019-01-23 14:00:00,289.73,289.75,289.36,289.36,500.0,284.0045,284.0241,283.6418,283.6418,500.0
2019-01-23 14:30:00,288.84,288.93,288.84,288.93,300.0,283.1321,283.2203,283.1321,283.2203,300.0
2019-01-23 15:00:00,288.74,289.77,288.62,289.67,2800.0,283.0341,284.0437,282.9165,283.9457,2800.0
2019-01-23 15:30:00,289.48,290.74,289.47,290.74,15571.0,283.7595,284.9946,283.7497,284.9946,15571.0
2019-01-24 09:30:00,289.62,289.62,286.94,287.36,11760.0,283.8967,283.8967,281.2697,281.6814,11760.0
2019-01-24 10:00:00,287.48,288.21,286.84,287.6,11804.0,281.799,282.5146,281.1716,281.9166,11804.0
2019-01-24 10:30:00,288.12,288.95,288.0,288.94,5902.0,282.4263,283.2399,282.3087,283.2301,5902.0
2019-01-24 11:00:00,289.15,289.76,288.19,288.82,1100.0,283.436,284.0339,282.495,283.1125,1100.0
2019-01-24 11:30:00,288.96,289.29,288.92,289.29,500.0,283.2497,283.5732,283.2105,283.5732,500.0
2019-01-24 12:00:00,289.3,290.14,289.3,289.53,1200.0,283.583,284.4064,283.583,283.8085,1200.0
2019-01-24 12:30:00,289.38,289.77,289.12,289.72,1939.0,283.6614,284.0437,283.4066,283.9947,1939.0
2019-01-24 13:00:00,289.71,290.13,289.47,290.0,3000.0,283.9849,284.3966,283.7497,284.2692,3000.0
2019-01-24 13:30:00,289.92,290.16,289.53,290.16,800.0,284.1908,284.426,283.8085,284.426,800.0
2019-01-24 14:00:00,289.88,290.77,289.88,290.55,700.0,284.1516,285.024,284.1516,284.8083,700.0
2019-01-24 14:30:00,290.78,291.05,290.02,290.49,3238.0,285.0338,285.2984,284.2888,284.7495,3238.0
2019-01-24 15:00:00,290.5,290.55,290.33,290.51,801.0,284.7593,284.8083,284.5927,284.7691,801.0
2019-01-24 15:30:00,290.18,291.22,290.18,290.64,7858.0,284.4456,285.4651,284.4456,284.8965,7858.0
2019-01-25 09:30:00,292.83,292.83,292.13,292.13,521.0,287.0433,287.0433,286.3571,286.3571,521.0
2019-01-25 10:00:00,291.96,293.3,291.95,293.3,1775.0,286.1905,287.504,286.1807,287.504,1775.0
2019-01-25 10:30:00,293.99,293.99,293.99,293.99,100.0,288.1803,288.1803,288.1803,288.1803,100.0
2019-01-25 11:00:00,293.94,294.25,293.75,294.07,2600.0,288.1313,288.4352,287.9451,288.2588,2600.0
2019-01-25 11:30:00,293.95,294.24,293.45,293.79,5167.0,288.1411,288.4254,287.651,287.9843,5167.0
2019-01-25 12:00:00,293.84,294.26,293.65,293.65,5500.0,288.0333,288.445,287.8471,287.8471,5500.0
2019-01-25 12:30:00,293.65,293.65,292.37,292.61,2200.0,287.8471,287.8471,286.5924,286.8276,2200.0
2019-01-25 13:00:00,293.17,293.9,293.17,293.9,1700.0,287.3765,288.0921,287.3765,288.0921,1700.0
2019-01-25 13:30:00,294.07,294.28,293.99,294.28,800.0,288.2588,288.4646,288.1803,288.4646,800.0
2019-01-25 14:00:00,294.02,294.02,292.82,293.15,1420.0,288.2098,288.2098,287.0335,287.3569,1420.0
2019-01-25 14:30:00,292.51,292.91,292.32,292.85,1532.0,286.7296,287.1217,286.5433,287.0629,1532.0
2019-01-25 15:00:00,292.61,293.08,292.61,292.61,400.0,286.8276,287.2883,286.8276,286.8276,400.0
2019-01-25 15:30:00,291.96,292.15,291.3,291.35,4237.0,286.1905,286.3767,285.5435,285.5925,4237.0
2019-01-28 09:30:00,288.04,288.13,288.04,288.13,1337.0,282.3479,282.4361,282.3479,282.4361,1337.0
2019-01-28 10:00:00,287.34,288.97,286.73,288.97,1938.0,281.6618,283.2595,281.0638,283.2595,1938.0
2019-01-28 10:30:00,288.94,290.47,288.24,289.0,9764.0,283.2301,284.7299,282.544,283.289,9764.0
2019-01-28 11:00:00,288.21,289.29,287.67,288.26,7253.0,282.5146,283.5732,281.9852,282.5636,7253.0
2019-01-28 11:30:00,288.04,288.2,286.5,286.5,2755.0,282.3479,282.5048,280.8384,280.8384,2755.0
2019-01-28 12:00:00,286.74,288.1,286.74,287.78,800.0,281.0736,282.4067,281.0736,282.0931,800.0
2019-01-28 12:30:00,288.35,288.35,288.02,288.23,1400.0,282.6518,282.6518,282.3283,282.5342,1400.0
2019-01-28 13:00:00,287.68,288.78,287.15,288.14,1027.0,281.995,283.0733,281.4755,282.4459,1027.0
2019-01-28 13:30:00,288.82,289.47,288.77,289.11,800.0,283.1125,283.7497,283.0635,283.3968,800.0
2019-01-28 14:00:00,288.55,288.55,287.29,287.29,670.0,282.8478,282.8478,281.6127,281.6127,670.0
2019-01-28 14:30:00,287.83,288.66,287.76,288.66,1300.0,282.1421,282.9557,282.0735,282.9557,1300.0
2019-01-28 15:00:00,288.61,289.84,288.43,289.64,1700.0,282.9067,284.1124,282.7302,283.9163,1700.0
2019-01-28 15:30:00,289.66,289.9,289.01,289.69,10837.0,283.9359,284.1712,283.2988,283.9653,10837.0
2019-01-29 09:30:00,289.5,290.53,288.5,289.7,5781.0,283.7791,284.7887,282.7988,283.9751,5781.0
2019-01-29 10:00:00,289.7,290.33,288.11,290.33,6607.0,283.9751,284.5927,282.4165,284.5927,6607.0
2019-01-29 10:30:00,289.39,290.45,288.9,288.9,2214.0,283.6712,284.7103,283.1909,283.1909,2214.0
2019-01-29 11:00:00,289.18,289.52,289.17,289.51,866.0,283.4654,283.7987,283.4556,283.7889,866.0
2019-01-29 11:30:00,289.53,289.89,289.52,289.89,300.0,283.8085,284.1614,283.7987,284.1614,300.0
2019-01-29 12:00:00,289.86,291.7,289.69,291.0,10090.0,284.132,285.9356,283.9653,285.2494,10090.0
2019-01-29 12:30:00,290.7,291.28,289.38,290.1,12692.0,284.9554,285.5239,283.6614,284.3672,12692.0
2019-01-29 13:00:00,289.73,290.8,289.67,290.8,4646.0,284.0045,285.0534,283.9457,285.0534,4646.0
2019-01-29 13:30:00,290.71,290.91,290.4,290.91,1205.0,284.9652,285.1612,284.6613,285.1612,1205.0
2019-01-29 14:00:00,291.42,291.42,290.79,290.8,600.0,285.6611,285.6611,285.0436,285.0534,600.0
2019-01-29 14:30:00,290.49,291.06,290.36,291.06,2000.0,284.7495,285.3082,284.6221,285.3082,2000.0
2019-01-29 15:00:00,290.78,292.51,290.78,292.48,3700.0,285.0338,286.7296,285.0338,286.7002,3700.0
2019-01-29 15:30:00,292.27,292.69,291.98,292.55,9130.0,286.4943,286.906,286.2101,286.7688,9130.0
2019-01-30 09:30:00,295.29,298.52,292.11,292.7,10447.0,289.4547,292.6208,286.3375,286.9158,10447.0
2019-01-30 10:00:00,292.74,294.64,292.73,293.56,30559.0,286.955,288.8175,286.9452,287.7588,30559.0
2019-01-30 10:30:00,293.48,295.93,293.48,295.93,6212.0,287.6804,290.082,287.6804,290.082,6212.0
2019-01-30 11:00:00,295.88,296.1,295.26,295.51,2804.0,290.033,290.2486,289.4252,289.6703,2804.0
2019-01-30 11:30:00,295.52,296.41,295.36,296.41,11875.0,289.6801,290.5525,289.5233,290.5525,11875.0
2019-01-30 12:00:00,296.42,297.64,296.42,297.64,1700.0,290.5623,291.7582,290.5623,291.7582,1700.0
2019-01-30 12:30:00,297.61,297.74,295.02,295.02,19661.0,291.7288,291.8562,289.19,289.19,19661.0
2019-01-30 13:00:00,295.48,296.05,295.03,295.36,1572.0,289.6409,290.1996,289.1998,289.5233,1572.0
2019-01-30 13:30:00,295.81,295.81,293.41,293.42,700.0,289.9644,289.9644,287.6118,287.6216,700.0
2019-01-30 14:00:00,293.75,296.07,293.36,295.7,9478.0,287.9451,290.2192,287.5628,289.8566,9478.0
2019-01-30 14:30:00,295.61,296.99,295.08,296.98,2100.0,289.7683,291.1211,289.2488,291.1113,2100.0
2019-01-30 15:00:00,297.31,297.32,296.27,296.46,3400.0,291.4347,291.4445,290.4153,290.6015,3400.0
2019-01-30 15:30:00,296.42,297.29,296.27,296.9,14204.0,290.5623,291.4151,290.4153,291.0328,14204.0
2019-01-31 09:30:00,295.81,295.93,294.32,294.98,1534.0,289.9644,290.082,288.5038,289.1508,1534.0
2019-01-31 10:00:00,294.39,296.33,293.4,296.01,11434.0,288.5724,290.4741,287.602,290.1604,11434.0
2019-01-31 10:30:00,296.11,297.88,296.03,297.88,551.0,290.2585,291.9935,290.18,291.9935,551.0
2019-01-31 11:00:00,297.87,297.87,297.0,297.23,3400.0,291.9837,291.9837,291.1309,291.3563,3400.0
2019-01-31 11:30:00,296.95,298.26,296.58,298.26,8904.0,291.0819,292.366,290.7192,292.366,8904.0
2019-01-31 12:00:00,297.79,298.15,296.98,296.98,1111.0,291.9053,292.2581,291.1113,291.1113,1111.0
2019-01-31 12:30:00,296.56,297.34,296.1,297.2,4500.0,290.6996,291.4641,290.2486,291.3269,4500.0
2019-01-31 13:00:00,297.62,297.7,297.2,297.7,1531.0,291.7386,291.817,291.3269,291.817,1531.0
2019-01-31 13:30:00,297.7,297.9,297.12,297.42,2200.0,291.817,292.0131,291.2485,291.5426,2200.0
2019-01-31 14:00:00,297.71,299.18,297.51,298.49,2769.0,291.8268,293.2678,291.6308,292.5914,2769.0
2019-01-31 14:30:00,298.4,298.93,297.97,298.84,1400.0,292.5032,293.0227,292.0817,292.9345,1400.0
2019-01-31 15:00:00,297.95,298.45,297.02,297.39,2100.0,292.0621,292.5522,291.1505,291.5132,2100.0
2019-01-31 15:30:00,297.32,298.51,297.32,297.57,11803.0,291.4445,292.611,291.4445,291.6896,11803.0
2019-02-01 09:30:00,297.67,297.89,295.41,295.83,3299.0,291.7876,292.0033,289.5723,289.984,3299.0
2019-02-01 10:00:00,295.88,297.75,295.25,297.36,3397.0,290.033,291.866,289.4154,291.4837,3397.0
2019-02-01 10:30:00,296.95,296.99,295.93,296.0,1367.0,291.0819,291.1211,290.082,290.1506,1367.0
2019-02-01 11:00:00,296.31,296.53,295.34,295.75,4681.0,290.4545,290.6702,289.5037,289.9056,4681.0
2019-02-01 11:30:00,295.75,297.57,295.75,297.57,1825.0,289.9056,291.6896,289.9056,291.6896,1825.0
2019-02-01 12:00:00,297.04,298.39,296.56,298.12,9467.0,291.1701,292.4934,290.6996,292.2287,9467.0
2019-02-01 12:30:00,298.15,299.88,297.9,299.7,22898.0,292.2581,293.954,292.0131,293.7775,22898.0
2019-02-01 13:00:00,299.8,300.47,298.85,298.85,5438.0,293.8755,294.5323,292.9443,292.9443,5438.0
2019-02-01 13:30:00,298.86,299.54,298.24,298.63,10799.0,292.9541,293.6207,292.3464,292.7287,10799.0
2019-02-01 14:00:00,298.63,298.93,298.0,298.59,5457.0,292.7287,293.0227,292.1111,292.6894,5457.0
2019-02-01 14:30:00,299.33,299.33,298.14,298.67,2900.0,293.4148,293.4148,292.2483,292.7679,2900.0
2019-02-01 15:00:00,298.87,299.14,298.14,299.14,4634.0,292.9639,293.2286,292.2483,293.2286,4634.0
2019-02-01 15:30:00,299.2,300.16,299.02,299.74,12611.0,293.2874,294.2284,293.1109,293.8167,12611.0
2019-02-04 09:30:00,299.42,300.38,299.42,300.38,257.0,293.503,294.4441,293.503,294.4441,257.0
2019-02-04 10:00:00,301.86,301.86,299.98,300.12,1500.0,295.8948,295.8948,294.052,294.1892,1500.0
2019-02-04 10:30:00,300.13,301.49,300.13,300.94,1300.0,294.199,295.5321,294.199,294.993,1300.0
2019-02-04 11:00:00,301.72,302.68,301.61,302.68,800.0,295.7576,296.6986,295.6498,296.6986,800.0
2019-02-04 11:30:00,302.77,304.58,302.77,304.58,1934.0,296.7868,298.5611,296.7868,298.5611,1934.0
2019-02-04 12:00:00,304.41,305.47,304.41,305.47,600.0,298.3944,299.4335,298.3944,299.4335,600.0
2019-02-04 12:30:00,305.24,305.24,303.38,303.94,6930.0,299.208,299.208,297.3848,297.9337,6930.0
2019-02-04 13:00:00,303.98,304.41,303.67,303.93,1300.0,297.9729,298.3944,297.6691,297.9239,1300.0
2019-02-04 13:30:00,304.07,304.84,304.01,304.01,697.0,298.0611,298.8159,298.0023,298.0023,697.0
2019-02-04 14:00:00,304.21,304.78,304.01,304.47,14265.0,298.1984,298.7571,298.0023,298.4532,14265.0
2019-02-04 14:30:00,304.74,304.82,303.96,304.22,3817.0,298.7179,298.7963,297.9533,298.2082,3817.0
2019-02-04 15:00:00,304.14,304.95,303.64,304.89,3010.0,298.1298,298.9238,297.6396,298.8649,3010.0
2019-02-04 15:30:00,304.51,305.43,303.97,305.43,5727.0,298.4925,299.3943,297.9631,299.3943,5727.0
2019-02-05 09:30:00,305.51,308.42,303.82,306.41,12885.0,299.4727,302.3252,297.8161,300.3549,12885.0
2019-02-05 10:00:00,307.07,307.17,306.59,307.16,1300.0,301.0019,301.0999,300.5314,301.0901,1300.0
2019-02-05 10:30:00,306.66,307.6,306.66,307.06,1100.0,300.6,301.5214,300.6,300.9921,1100.0
2019-02-05 11:00:00,307.01,308.05,307.01,307.67,4025.0,300.9431,301.9625,300.9431,301.59,4025.0
2019-02-05 11:30:00,307.93,308.01,307.11,307.77,1962.0,301.8449,301.9233,301.0411,301.688,1962.0
2019-02-05 12:00:00,307.64,307.64,305.81,306.02,4633.0,301.5606,301.5606,299.7668,299.9726,4633.0
2019-02-05 12:30:00,306.22,306.58,306.0,306.2,4085.0,300.1687,300.5215,299.953,300.1491,4085.0
2019-02-05 13:00:00,306.18,306.62,306.06,306.32,1100.0,300.1295,300.5608,300.0118,300.2667,1100.0
2019-02-05 13:30:00,306.26,306.99,306.26,306.71,1200.0,300.2079,300.9234,300.2079,300.649,1200.0
2019-02-05 14:00:00,306.76,307.81,306.5,307.78,1700.0,300.698,301.7272,300.4431,301.6978,1700.0
2019-02-05 14:30:00,307.84,308.13,307.82,308.13,1600.0,301.7566,302.0409,301.737,302.0409,1600.0
2019-02-05 15:00:00,307.91,308.41,307.31,308.13,3600.0,301.8253,302.3154,301.2371,302.0409,3600.0
2019-02-05 15:30:00,308.13,308.49,307.05,307.27,10787.0,302.0409,302.3938,300.9823,301.1979,10787.0
2019-02-06 09:30:00,307.06,308.77,305.97,307.43,15038.0,300.9921,302.6683,299.9236,301.3548,15038.0
2019-02-06 10:00:00,306.73,306.88,305.5,305.5,1901.0,300.6686,300.8156,299.4629,299.4629,1901.0
2019-02-06 10:30:00,305.49,305.71,304.98,305.43,2290.0,299.4531,299.6687,298.9532,299.3943,2290.0
2019-02-06 11:00:00,305.42,305.95,305.29,305.29,11698.0,299.3845,299.904,299.257,299.257,11698.0
2019-02-06 11:30:00,305.56,305.56,304.51,304.51,2100.0,299.5217,299.5217,298.4925,298.4925,2100.0
2019-02-06 12:00:00,304.61,305.1,304.48,304.75,1100.0,298.5905,299.0708,298.463,298.7277,1100.0
2019-02-06 12:30:00,305.65,306.07,305.64,306.06,300.0,299.6099,300.0216,299.6001,300.0118,300.0
2019-02-06 13:00:00,306.39,306.97,306.39,306.97,400.0,300.3353,300.9038,300.3353,300.9038,400.0
2019-02-06 13:30:00,307.08,307.66,307.07,307.49,796.0,301.0117,301.5802,301.0019,301.4136,796.0
2019-02-06 14:00:00,307.15,307.43,306.96,306.97,500.0,301.0803,301.3548,300.894,300.9038,500.0
2019-02-06 14:30:00,307.25,307.42,307.06,307.17,2280.0,301.1783,301.3449,300.9921,301.0999,2280.0
2019-02-06 15:00:00,307.03,307.68,307.03,307.68,3500.0,300.9627,301.5998,300.9627,301.5998,3500.0
2019-02-06 15:30:00,307.68,307.68,306.91,307.54,12749.0,301.5998,301.5998,300.845,301.4626,12749.0
2019-02-07 09:30:00,305.86,305.94,304.27,304.27,1624.0,299.8158,299.8942,298.2572,298.2572,1624.0
2019-02-07 10:00:00,304.45,306.34,304.45,305.52,3302.0,298.4336,300.2863,298.4336,299.4825,3302.0
2019-02-07 10:30:00,306.25,306.4,304.7,304.81,2431.0,300.1981,300.3451,298.6787,298.7865,2431.0
2019-02-07 11:00:00,305.25,305.29,304.43,304.43,1123.0,299.2178,299.257,298.414,298.414,1123.0
2019-02-07 11:30:00,304.09,304.17,303.2,303.2,2500.0,298.0808,298.1592,297.2083,297.2083,2500.0
2019-02-07 12:00:00,302.94,303.59,302.94,303.05,1031.0,296.9535,297.5906,296.9535,297.0613,1031.0
2019-02-07 12:30:00,303.41,303.41,302.97,302.97,798.0,297.4142,297.4142,296.9829,296.9829,798.0
2019-02-07 13:00:00,303.16,303.81,303.14,303.58,1800.0,297.1691,297.8063,297.1495,297.5808,1800.0
2019-02-07 13:30:00,303.62,304.23,303.51,304.23,2100.0,297.62,298.218,297.5122,298.218,2100.0
2019-02-07 14:00:00,304.76,304.76,302.63,302.63,1600.0,298.7375,298.7375,296.6496,296.6496,1600.0
2019-02-07 14:30:00,303.07,304.13,302.02,302.15,2405.0,297.0809,298.12,296.0517,296.1791,2405.0
2019-02-07 15:00:00,302.29,302.29,301.63,301.63,2500.0,296.3163,296.3163,295.6694,295.6694,2500.0
2019-02-07 15:30:00,301.6,302.65,301.6,302.1,6023.0,295.64,296.6692,295.64,296.1301,6023.0
2019-02-08 09:30:00,301.11,302.77,299.63,301.06,15530.0,295.1596,296.7868,293.7089,295.1106,15530.0
2019-02-08 10:00:00,301.09,301.09,297.08,298.03,10762.0,295.14,295.14,291.2093,292.1405,10762.0
2019-02-08 10:30:00,297.96,300.5,297.96,300.25,16391.0,292.0719,294.5617,292.0719,294.3166,16391.0
2019-02-08 11:00:00,300.13,300.84,299.71,300.84,4560.0,294.199,294.895,293.7873,294.895,4560.0
2019-02-08 11:30:00,300.59,300.8,299.79,299.9,4177.0,294.6499,294.8558,293.8657,293.9736,4177.0
2019-02-08 12:00:00,299.98,299.98,298.7,298.7,3974.0,294.052,294.052,292.7973,292.7973,3974.0
2019-02-08 12:30:00,298.86,299.78,298.86,299.33,9200.0,292.9541,293.8559,292.9541,293.4148,9200.0
2019-02-08 13:00:00,299.47,299.97,299.17,299.79,8120.0,293.5521,294.0422,293.258,293.8657,8120.0
2019-02-08 13:30:00,299.49,300.41,299.36,300.41,1000.0,293.5717,294.4735,293.4442,294.4735,1000.0
2019-02-08 14:00:00,300.92,301.29,300.74,301.29,1626.0,294.9734,295.3361,294.797,295.3361,1626.0
2019-02-08 14:30:00,301.22,301.23,300.38,300.38,900.0,295.2675,295.2773,294.4441,294.4441,900.0
2019-02-08 15:00:00,300.32,300.76,300.17,300.76,3900.0,294.3853,294.8166,294.2382,294.8166,3900.0
2019-02-08 15:30:00,300.44,302.71,300.39,302.36,10033.0,294.5029,296.728,294.4539,296.3849,10033.0
2019-02-11 09:30:00,302.12,303.33,301.41,302.19,8867.0,296.1497,297.3358,295.4537,296.2183,8867.0
2019-02-11 10:00:00,301.73,302.98,301.35,302.37,11447.0,295.7674,296.9927,295.3949,296.3947,11447.0
2019-02-11 10:30:00,302.32,303.97,302.05,303.79,15003.0,296.3457,297.9631,296.0811,297.7867,15003.0
2019-02-11 11:00:00,303.85,304.97,303.45,304.65,11685.0,297.8455,298.9434,297.4534,298.6297,11685.0
2019-02-11 11:30:00,304.38,304.65,303.75,304.53,14306.0,298.365,298.6297,297.7475,298.5121,14306.0
2019-02-11 12:00:00,304.56,305.32,303.5,304.0,7677.0,298.5415,299.2864,297.5024,297.9925,7677.0
2019-02-11 12:30:00,303.91,304.68,303.9,304.15,5242.0,297.9043,298.6591,297.8945,298.1396,5242.0
2019-02-11 13:00:00,304.3,304.7,303.95,304.42,7075.0,298.2866,298.6787,297.9435,298.4042,7075.0
2019-02-11 13:30:00,304.4,304.99,304.01,304.99,3608.0,298.3846,298.963,298.0023,298.963,3608.0
2019-02-11 14:00:00,304.58,305.2,304.26,305.2,5856.0,298.5611,299.1688,298.2474,299.1688,5856.0
2019-02-11 14:30:00,305.16,305.16,303.87,304.03,3500.0,299.1296,299.1296,297.8651,298.0219,3500.0
2019-02-11 15:00:00,303.98,304.28,303.78,304.25,2900.0,297.9729,298.267,297.7769,298.2376,2900.0
2019-02-11 15:30:00,304.39,304.64,303.26,303.26,12946.0,298.3748,298.6199,297.2672,297.2672,12946.0
2019-02-12 09:30:00,304.6,305.62,302.9,302.9,3916.0,298.5807,299.5805,296.9143,296.9143,3916.0
2019-02-12 10:00:00,303.29,304.38,302.82,302.82,16357.0,297.2966,298.365,296.8359,296.8359,16357.0
2019-02-12 10:30:00,302.91,304.43,302.28,304.43,2521.0,296.9241,298.414,296.3065,298.414,2521.0
2019-02-12 11:00:00,304.55,306.03,304.55,305.26,12110.0,298.5317,299.9824,298.5317,299.2276,12110.0
2019-02-12 11:30:00,305.23,305.23,304.19,304.3,2182.0,299.1982,299.1982,298.1788,298.2866,2182.0
2019-02-12 12:00:00,304.11,305.5,304.11,305.2,3199.0,298.1004,299.4629,298.1004,299.1688,3199.0
2019-02-12 12:30:00,305.35,305.35,304.41,304.62,2433.0,299.3159,299.3159,298.3944,298.6003,2433.0
2019-02-12 13:00:00,304.55,305.16,303.89,305.16,1900.0,298.5317,299.1296,297.8847,299.1296,1900.0
2019-02-12 13:30:00,305.26,305.46,304.91,305.4,1992.0,299.2276,299.4237,298.8846,299.3649,1992.0
2019-02-12 14:00:00,305.37,305.37,304.6,304.6,1001.0,299.3355,299.3355,298.5807,298.5807,1001.0
2019-02-12 14:30:00,304.61,306.1,304.54,306.1,4010.0,298.5905,300.051,298.5219,300.051,4010.0
2019-02-12 15:00:00,306.25,306.74,306.11,306.5,2600.0,300.1981,300.6784,300.0608,300.4431,2600.0
2019-02-12 15:30:00,306.24,307.02,305.69,306.52,5905.0,300.1883,300.9529,299.6491,300.4627,5905.0
2019-02-13 09:30:00,307.03,309.18,305.64,308.36,5437.0,300.9627,303.0702,299.6001,302.2664,5437.0
2019-02-13 10:00:00,308.46,309.01,307.63,308.24,12955.0,302.3644,302.9035,301.5508,302.1487,12955.0
2019-02-13 10:30:00,307.83,307.87,306.06,306.26,3704.0,301.7468,301.7861,300.0118,300.2079,3704.0
2019-02-13 11:00:00,306.42,306.56,304.86,304.86,1800.0,300.3647,300.5019,298.8355,298.8355,1800.0
2019-02-13 11:30:00,304.67,305.45,304.18,305.44,1400.0,298.6493,299.4139,298.169,299.4041,1400.0
2019-02-13 12:00:00,305.43,305.51,304.77,305.08,7401.0,299.3943,299.4727,298.7473,299.0512,7401.0
2019-02-13 12:30:00,305.0,305.19,304.59,305.14,2500.0,298.9728,299.159,298.5709,299.11,2500.0
2019-02-13 13:00:00,305.26,305.9,305.2,305.4,13284.0,299.2276,299.855,299.1688,299.3649,13284.0
2019-02-13 13:30:00,305.33,305.9,305.19,305.68,5482.0,299.2963,299.855,299.159,299.6393,5482.0
2019-02-13 14:00:00,305.59,305.73,305.17,305.33,4854.0,299.5511,299.6883,299.1394,299.2963,4854.0
2019-02-13 14:30:00,305.55,306.95,305.55,306.58,2700.0,299.5119,300.8842,299.5119,300.5215,2700.0
2019-02-13 15:00:00,306.61,307.33,306.61,307.04,2110.0,300.551,301.2567,300.551,300.9725,2110.0
2019-02-13 15:30:00,307.2,307.47,306.33,307.08,4827.0,301.1293,301.394,300.2765,301.0117,4827.0
2019-02-14 09:30:00,305.61,307.37,305.25,306.06,9078.0,299.5707,301.2959,299.2178,300.0118,9078.0
2019-02-14 10:00:00,305.47,306.5,305.47,305.87,1204.0,299.4335,300.4431,299.4335,299.8256,1204.0
2019-02-14 10:30:00,306.71,307.62,306.12,307.62,1900.0,300.649,301.541,300.0706,301.541,1900.0
2019-02-14 11:00:00,307.33,308.23,307.2,307.56,1400.0,301.2567,302.1389,301.1293,301.4822,1400.0
2019-02-14 11:30:00,307.92,308.47,307.81,308.1,4273.0,301.8351,302.3742,301.7272,302.0115,4273.0
2019-02-14 12:00:00,308.31,308.74,307.76,308.69,12324.0,302.2174,302.6389,301.6782,302.5899,12324.0
2019-02-14 12:30:00,308.86,309.76,308.86,309.76,1326.0,302.7565,303.6387,302.7565,303.6387,1326.0
2019-02-14 13:00:00,310.09,310.09,309.49,309.57,1200.0,303.9622,303.9622,303.374,303.4525,1200.0
2019-02-14 13:30:00,309.64,309.75,309.49,309.75,400.0,303.5211,303.6289,303.374,303.6289,400.0
2019-02-14 14:00:00,310.07,310.99,309.38,310.99,1800.0,303.9426,304.8444,303.2662,304.8444,1800.0
2019-02-14 14:30:00,310.72,311.38,310.57,310.59,3800.0,304.5797,305.2267,304.4327,304.4523,3800.0
2019-02-14 15:00:00,310.69,311.67,310.69,310.99,2224.0,304.5503,305.511,304.5503,304.8444,2224.0
2019-02-14 15:30:00,311.06,312.33,311.05,311.89,16451.0,304.913,306.1579,304.9032,305.7266,16451.0
2019-02-15 09:30:00,313.04,314.79,312.39,312.39,11932.0,306.8539,308.5693,306.2167,306.2167,11932.0
2019-02-15 10:00:00,312.5,312.99,311.19,312.75,5040.0,306.3246,306.8049,305.0404,306.5696,5040.0
2019-02-15 10:30:00,312.52,313.26,312.52,312.88,3444.0,306.3442,307.0695,306.3442,306.6971,3444.0
2019-02-15 11:00:00,313.12,313.22,311.58,313.22,5311.0,306.9323,307.0303,305.4227,307.0303,5311.0
2019-02-15 11:30:00,312.97,312.97,311.89,312.15,1700.0,306.7853,306.7853,305.7266,305.9815,1700.0
2019-02-15 12:00:00,312.12,312.12,311.19,311.41,2011.0,305.9521,305.9521,305.0404,305.2561,2011.0
2019-02-15 12:30:00,311.14,311.75,311.06,311.75,1100.0,304.9914,305.5894,304.913,305.5894,1100.0
2019-02-15 13:00:00,311.73,312.4,311.72,311.98,2300.0,305.5698,306.2265,305.56,305.8148,2300.0
2019-02-15 13:30:00,312.13,312.25,311.33,311.33,2300.0,305.9619,306.0795,305.1777,305.1777,2300.0
2019-02-15 14:00:00,311.35,311.95,310.98,311.61,1700.0,305.1973,305.7854,304.8346,305.4521,1700.0
2019-02-15 14:30:00,311.69,312.06,310.97,310.97,2973.0,305.5306,305.8933,304.8248,304.8248,2973.0
2019-02-15 15:00:00,311.1,311.29,310.71,311.29,5450.0,304.9522,305.1385,304.5699,305.1385,5450.0
2019-02-15 15:30:00,311.24,313.1,311.24,312.28,19701.0,305.0895,306.9127,305.0895,306.1089,19701.0
2019-02-19 09:30:00,312.08,312.83,310.28,311.66,10737.0,305.9129,306.648,304.1484,305.5012,10737.0
2019-02-19 10:00:00,311.91,312.52,311.04,311.73,2871.0,305.7462,306.3442,304.8934,305.5698,2871.0
2019-02-19 10:30:00,311.0,313.65,310.96,313.1,3518.0,304.8542,307.4518,304.815,306.9127,3518.0
2019-02-19 11:00:00,313.28,314.84,313.19,313.61,15176.0,307.0891,308.6183,307.0009,307.4126,15176.0
2019-02-19 11:30:00,313.83,314.83,313.83,314.05,5344.0,307.6283,308.6085,307.6283,307.8439,5344.0
2019-02-19 12:00:00,314.0,314.44,313.56,314.25,2409.0,307.7949,308.2262,307.3636,308.04,2409.0
2019-02-19 12:30:00,314.3,314.56,312.62,314.13,14831.0,308.089,308.3439,306.4422,307.9224,14831.0
2019-02-19 13:00:00,314.45,314.71,314.03,314.04,2703.0,308.236,308.4909,307.8243,307.8341,2703.0
2019-02-19 13:30:00,314.03,314.64,314.03,314.41,13201.0,307.8243,308.4223,307.8243,308.1968,13201.0
2019-02-19 14:00:00,314.51,315.07,313.93,314.52,3500.0,308.2948,308.8438,307.7263,308.3046,3500.0
2019-02-19 14:30:00,314.68,315.46,314.68,314.9,4103.0,308.4615,309.2261,308.4615,308.6771,4103.0
2019-02-19 15:00:00,314.79,315.02,314.34,314.94,6238.0,308.5693,308.7948,308.1282,308.7163,6238.0
2019-02-19 15:30:00,314.92,315.63,314.65,314.94,18383.0,308.6967,309.3927,308.4321,308.7163,18383.0
2019-02-20 09:30:00,313.92,315.97,311.52,314.38,5043.0,307.7165,309.726,305.3639,308.1674,5043.0
2019-02-20 10:00:00,312.06,314.94,312.06,314.94,4079.0,305.8933,308.7163,305.8933,308.7163,4079.0
2019-02-20 10:30:00,315.03,316.29,314.78,316.06,4800.0,308.8046,310.0397,308.5595,309.8142,4800.0
2019-02-20 11:00:00,316.23,316.3,315.14,315.58,4090.0,309.9809,310.0495,308.9124,309.3437,4090.0
2019-02-20 11:30:00,315.63,316.32,315.6,316.31,2628.0,309.3927,310.0691,309.3633,310.0593,2628.0
2019-02-20 12:00:00,316.06,316.22,315.54,315.7,5100.0,309.8142,309.971,309.3045,309.4613,5100.0
2019-02-20 12:30:00,315.64,316.06,315.19,315.52,3700.0,309.4025,309.8142,308.9614,309.2849,3700.0
2019-02-20 13:00:00,315.66,316.21,315.48,316.21,2199.0,309.4221,309.9612,309.2457,309.9612,2199.0
2019-02-20 13:30:00,316.43,316.7,315.92,315.93,5292.0,310.1769,310.4416,309.677,309.6868,5292.0
2019-02-20 14:00:00,316.1,317.49,315.74,316.73,6240.0,309.8534,311.216,309.5005,310.471,6240.0
2019-02-20 14:30:00,316.71,316.95,316.3,316.87,2508.0,310.4514,310.6866,310.0495,310.6082,2508.0
2019-02-20 15:00:00,316.56,317.7,316.37,317.37,4898.0,310.3043,311.4218,310.1181,311.0983,4898.0
2019-02-20 15:30:00,317.5,317.99,316.26,316.6,19411.0,311.2258,311.7061,310.0103,310.3435,19411.0
2019-02-21 09:30:00,317.99,323.7,310.99,320.93,10226.0,311.7061,317.3032,304.8444,314.588,10226.0
2019-02-21 10:00:00,320.88,321.93,317.78,321.93,13981.0,314.539,315.5682,311.5002,315.5682,13981.0
2019-02-21 10:30:00,321.8,325.0,320.27,324.21,9034.0,315.4408,318.5775,313.941,317.8032,9034.0
2019-02-21 11:00:00,324.93,325.14,321.39,321.44,11273.0,318.5089,318.7148,315.0389,315.0879,11273.0
2019-02-21 11:30:00,321.81,322.88,321.23,321.96,9268.0,315.4506,316.4994,314.882,315.5976,9268.0
2019-02-21 12:00:00,321.59,322.68,320.7,322.68,6804.0,315.2349,316.3034,314.3625,316.3034,6804.0
2019-02-21 12:30:00,322.76,322.86,321.79,322.46,7075.0,316.3818,316.4798,315.431,316.0877,7075.0
2019-02-21 13:00:00,322.46,323.24,319.67,320.12,9370.0,316.0877,316.8523,313.3529,313.794,9370.0
2019-02-21 13:30:00,320.1,320.52,317.32,317.41,12408.0,313.7744,314.1861,311.0493,311.1375,12408.0
2019-02-21 14:00:00,317.55,320.01,317.55,319.73,12617.0,311.2748,313.6862,311.2748,313.4117,12617.0
2019-02-21 14:30:00,320.14,321.83,319.72,319.72,7311.0,313.8136,315.4702,313.4019,313.4019,7311.0
2019-02-21 15:00:00,319.57,320.93,319.26,319.98,17642.0,313.2548,314.588,312.951,313.6567,17642.0
2019-02-21 15:30:00,319.98,320.03,318.63,319.15,41455.0,313.6567,313.7058,312.3334,312.8431,41455.0
2019-02-22 09:30:00,319.72,321.12,319.72,320.62,1038.0,313.4019,314.7742,313.4019,314.2841,1038.0
2019-02-22 10:00:00,320.04,321.12,319.34,320.91,8816.0,313.7156,314.7742,313.0294,314.5684,8816.0
2019-02-22 10:30:00,321.08,323.29,320.37,322.37,5704.0,314.735,316.9013,314.039,315.9995,5704.0
2019-02-22 11:00:00,322.36,324.5,322.36,324.38,6125.0,315.9897,318.0874,315.9897,317.9698,6125.0
2019-02-22 11:30:00,324.35,324.8,324.0,324.57,2300.0,317.9404,318.3815,317.5973,318.156,2300.0
2019-02-22 12:00:00,324.6,325.45,324.42,325.06,4200.0,318.1854,319.0187,318.009,318.6364,4200.0
2019-02-22 12:30:00,325.16,325.39,324.46,324.46,3900.0,318.7344,318.9598,318.0482,318.0482,3900.0
2019-02-22 13:00:00,324.45,325.17,323.93,324.07,28763.0,318.0384,318.7442,317.5287,317.6659,28763.0
2019-02-22 13:30:00,324.07,324.13,323.19,323.7,6000.0,317.6659,317.7247,316.8033,317.3032,6000.0
2019-02-22 14:00:00,323.54,324.03,323.26,323.55,1900.0,317.1464,317.6267,316.8719,317.1562,1900.0
2019-02-22 14:30:00,323.55,324.36,323.47,324.08,8929.0,317.1562,317.9502,317.0778,317.6757,8929.0
2019-02-22 15:00:00,324.07,324.66,323.4,324.53,12835.0,317.6659,318.2443,317.0092,318.1168,12835.0
2019-02-22 15:30:00,324.44,325.11,324.04,324.69,14338.0,318.0286,318.6854,317.6365,318.2737,14338.0
2019-02-25 09:30:00,328.07,328.07,323.8,327.39,6834.0,321.5869,321.5869,317.4013,320.9203,6834.0
2019-02-25 10:00:00,327.02,329.02,326.44,326.88,14412.0,320.5576,322.5181,319.9891,320.4204,14412.0
2019-02-25 10:30:00,327.13,329.69,327.0,329.69,5700.0,320.6655,323.1749,320.538,323.1749,5700.0
2019-02-25 11:00:00,329.47,331.72,329.29,330.59,11637.0,322.9592,325.1647,322.7828,324.0571,11637.0
2019-02-25 11:30:00,330.4,330.57,329.55,329.87,7025.0,323.8708,324.0375,323.0376,323.3513,7025.0
2019-02-25 12:00:00,329.02,329.43,327.93,327.97,6963.0,322.5181,322.92,321.4496,321.4889,6963.0
2019-02-25 12:30:00,327.32,328.46,326.88,326.92,8063.0,320.8517,321.9692,320.4204,320.4596,8063.0
2019-02-25 13:00:00,326.94,327.23,326.39,326.96,5100.0,320.4792,320.7635,319.9401,320.4988,5100.0
2019-02-25 13:30:00,326.3,326.3,325.08,325.56,6550.0,319.8519,319.8519,318.656,319.1265,6550.0
2019-02-25 14:00:00,325.64,326.04,325.39,325.56,3600.0,319.2049,319.597,318.9598,319.1265,3600.0
2019-02-25 14:30:00,325.55,325.58,325.07,325.53,3462.0,319.1167,319.1461,318.6462,319.0971,3462.0
2019-02-25 15:00:00,325.33,325.59,324.05,324.07,5730.0,318.901,319.1559,317.6463,317.6659,5730.0
2019-02-25 15:30:00,324.25,324.84,323.13,323.62,18606.0,317.8424,318.4207,316.7445,317.2248,18606.0
2019-02-26 09:30:00,323.86,325.92,322.33,322.33,4155.0,317.4601,319.4794,315.9603,315.9603,4155.0
2019-02-26 10:00:00,322.87,324.37,322.25,323.88,9039.0,316.4896,317.96,315.8819,317.4797,9039.0
2019-02-26 10:30:00,323.55,324.37,321.9,321.9,3150.0,317.1562,317.96,315.5388,315.5388,3150.0
2019-02-26 11:00:00,322.42,323.51,321.77,323.29,8484.0,316.0485,317.117,315.4114,316.9013,8484.0
2019-02-26 11:30:00,323.32,324.07,322.48,323.32,7054.0,316.9307,317.6659,316.1073,316.9307,7054.0
2019-02-26 12:00:00,323.1,323.35,322.98,323.35,2700.0,316.7151,316.9602,316.5975,316.9602,2700.0
2019-02-26 12:30:00,323.35,323.75,323.14,323.16,6796.0,316.9602,317.3522,316.7543,316.7739,6796.0
2019-02-26 13:00:00,322.93,323.91,322.86,323.91,2100.0,316.5484,317.5091,316.4798,317.5091,2100.0
2019-02-26 13:30:00,323.71,324.0,323.06,323.34,12904.0,317.313,317.5973,316.6759,316.9503,12904.0
2019-02-26 14:00:00,323.41,324.14,323.34,323.96,12630.0,317.019,317.7345,316.9503,317.5581,12630.0
2019-02-26 14:30:00,324.16,327.07,324.16,326.83,15357.0,317.7541,320.6066,317.7541,320.3714,15357.0
2019-02-26 15:00:00,326.88,328.12,326.36,327.84,19349.0,320.4204,321.6359,319.9107,321.3614,19349.0
2019-02-26 15:30:00,328.18,328.4,326.19,326.65,21299.0,321.6947,321.9104,319.744,320.1949,21299.0
2019-02-27 09:30:00,326.05,328.31,325.57,326.55,8836.0,319.6068,321.8221,319.1363,320.0969,8836.0
2019-02-27 10:00:00,326.63,327.07,325.52,326.93,13641.0,320.1753,320.6066,319.0873,320.4694,13641.0
2019-02-27 10:30:00,326.78,328.57,326.77,327.76,14999.0,320.3224,322.077,320.3126,321.283,14999.0
2019-02-27 11:00:00,327.74,328.2,327.4,327.83,8410.0,321.2634,321.7143,320.9301,321.3516,8410.0
2019-02-27 11:30:00,327.93,327.97,326.62,326.62,9733.0,321.4496,321.4889,320.1655,320.1655,9733.0
2019-02-27 12:00:00,326.62,326.78,326.15,326.4,7653.0,320.1655,320.3224,319.7048,319.9499,7653.0
2019-02-27 12:30:00,326.48,327.31,326.17,327.13,7617.0,320.0283,320.8419,319.7244,320.6655,7617.0
2019-02-27 13:00:00,327.19,327.81,327.04,327.14,6017.0,320.7243,321.332,320.5772,320.6753,6017.0
2019-02-27 13:30:00,326.99,327.17,326.48,326.58,4745.0,320.5282,320.7047,320.0283,320.1263,4745.0
2019-02-27 14:00:00,326.57,327.4,326.38,327.4,3800.0,320.1165,320.9301,319.9303,320.9301,3800.0
2019-02-27 14:30:00,327.4,327.86,327.14,327.86,3644.0,320.9301,321.381,320.6753,321.381,3644.0
2019-02-27 15:00:00,327.97,328.32,326.48,326.48,7551.0,321.4889,321.8319,320.0283,320.0283,7551.0
2019-02-27 15:30:00,326.48,327.11,325.98,326.37,17290.0,320.0283,320.6458,319.5382,319.9205,17290.0
2019-02-28 09:30:00,326.55,330.09,326.52,329.66,8882.0,320.0969,323.567,320.0675,323.1455,8882.0
2019-02-28 10:00:00,329.66,330.8,329.19,330.63,4797.0,323.1455,324.2629,322.6847,324.0963,4797.0
2019-02-28 10:30:00,330.6,330.6,330.0,330.46,4652.0,324.0669,324.0669,323.4787,323.9296,4652.0
2019-02-28 11:00:00,330.25,330.42,329.64,330.12,6299.0,323.7238,323.8904,323.1259,323.5964,6299.0
2019-02-28 11:30:00,330.22,330.62,330.22,330.62,2000.0,323.6944,324.0865,323.6944,324.0865,2000.0
2019-02-28 12:00:00,330.15,330.46,330.0,330.15,3250.0,323.6258,323.9296,323.4787,323.6258,3250.0
2019-02-28 12:30:00,330.0,330.21,327.9,327.9,17119.0,323.4787,323.6846,321.4202,321.4202,17119.0
2019-02-28 13:00:00,328.27,328.53,327.38,327.47,4700.0,321.7829,322.0378,320.9105,320.9987,4700.0
2019-02-28 13:30:00,327.54,328.46,327.42,328.05,3727.0,321.0673,321.9692,320.9497,321.5673,3727.0
2019-02-28 14:00:00,328.05,328.12,327.73,328.12,4278.0,321.5673,321.6359,321.2536,321.6359,4278.0
2019-02-28 14:30:00,328.11,328.72,327.81,328.72,3000.0,321.6261,322.224,321.332,322.224,3000.0
2019-02-28 15:00:00,328.73,329.92,328.73,329.91,8101.0,322.2338,323.4003,322.2338,323.3905,8101.0
2019-02-28 15:30:00,330.17,330.51,329.32,329.41,13309.0,323.6454,323.9787,322.8122,322.9004,13309.0
2019-03-01 09:30:00,332.53,334.97,330.21,333.24,9811.0,326.2554,328.6494,323.9792,326.952,9811.0
2019-03-01 10:00:00,331.88,332.46,329.98,330.51,6334.0,325.6177,326.1867,323.7535,324.2735,6334.0
2019-03-01 10:30:00,330.06,330.66,330.01,330.6,3681.0,323.832,324.4207,323.7829,324.3618,3681.0
2019-03-01 11:00:00,330.32,331.11,330.0,330.35,10990.0,324.0871,324.8622,323.7731,324.1165,10990.0
2019-03-01 11:30:00,330.24,330.31,330.0,330.25,3825.0,324.0086,324.0773,323.7731,324.0184,3825.0
2019-03-01 12:00:00,330.15,330.85,330.09,330.85,2500.0,323.9203,324.6071,323.8614,324.6071,2500.0
2019-03-01 12:30:00,331.0,331.07,330.6,330.6,700.0,324.7543,324.8229,324.3618,324.3618,700.0
2019-03-01 13:00:00,330.99,330.99,330.12,330.25,1658.0,324.7445,324.7445,323.8909,324.0184,1658.0
2019-03-01 13:30:00,330.4,330.99,330.2,330.58,1888.0,324.1656,324.7445,323.9694,324.3422,1888.0
2019-03-01 14:00:00,330.88,331.09,330.53,330.87,1400.0,324.6365,324.8426,324.2931,324.6267,1400.0
2019-03-01 14:30:00,330.87,330.87,330.18,330.18,2263.0,324.6267,324.6267,323.9497,323.9497,2263.0
2019-03-01 15:00:00,330.19,330.57,330.0,330.25,4786.0,323.9596,324.3324,323.7731,324.0184,4786.0
2019-03-01 15:30:00,330.45,330.71,329.46,329.63,15000.0,324.2146,324.4697,323.2433,323.4101,15000.0
2019-03-04 09:30:00,331.03,332.37,328.38,329.57,4819.0,324.7837,326.0984,322.1837,323.3513,4819.0
2019-03-04 10:00:00,329.86,330.06,327.74,330.06,4422.0,323.6358,323.832,321.5558,323.832,4422.0
2019-03-04 10:30:00,330.0,330.21,329.28,329.53,6151.0,323.7731,323.9792,323.0667,323.312,6151.0
2019-03-04 11:00:00,329.86,330.25,328.82,328.82,9044.0,323.6358,324.0184,322.6154,322.6154,9044.0
2019-03-04 11:30:00,329.03,329.19,328.1,328.8,6700.0,322.8214,322.9784,321.909,322.5958,6700.0
2019-03-04 12:00:00,328.76,330.34,328.76,330.24,13023.0,322.5565,324.1067,322.5565,324.0086,13023.0
2019-03-04 12:30:00,330.43,331.11,330.18,330.52,7300.0,324.195,324.8622,323.9497,324.2833,7300.0
2019-03-04 13:00:00,330.54,331.41,329.73,331.21,9502.0,324.3029,325.1565,323.5082,324.9603,9502.0
2019-03-04 13:30:00,331.5,331.94,330.62,331.86,3600.0,325.2448,325.6765,324.3814,325.598,3600.0
2019-03-04 14:00:00,332.17,332.77,331.39,331.89,3605.0,325.9022,326.4909,325.1369,325.6275,3605.0
2019-03-04 14:30:00,332.07,332.07,330.88,331.27,4801.0,325.8041,325.8041,324.6365,325.0192,4801.0
2019-03-04 15:00:00,331.1,332.33,330.58,331.88,7014.0,324.8524,326.0592,324.3422,325.6177,7014.0
2019-03-04 15:30:00,332.1,332.53,331.09,331.96,17021.0,325.8335,326.2554,324.8426,325.6962,17021.0
2019-03-05 09:30:00,332.35,332.35,328.7,330.34,3477.0,326.0788,326.0788,322.4977,324.1067,3477.0
2019-03-05 10:00:00,330.58,331.23,329.5,331.23,6017.0,324.3422,324.9799,323.2826,324.9799,6017.0
2019-03-05 10:30:00,331.37,331.38,330.32,330.32,500.0,325.1173,325.1271,324.0871,324.0871,500.0
2019-03-05 11:00:00,330.52,330.93,330.2,330.63,2226.0,324.2833,324.6856,323.9694,324.3913,2226.0
2019-03-05 11:30:00,330.97,331.09,330.38,330.76,1993.0,324.7248,324.8426,324.146,324.5188,1993.0
2019-03-05 12:00:00,330.52,331.01,330.12,330.23,1900.0,324.2833,324.7641,323.8909,323.9988,1900.0
2019-03-05 12:30:00,330.45,331.24,330.24,331.24,1760.0,324.2146,324.9897,324.0086,324.9897,1760.0
2019-03-05 13:00:00,330.85,331.26,330.7,330.7,2263.0,324.6071,325.0094,324.4599,324.4599,2263.0
2019-03-05 13:30:00,330.53,331.22,330.47,331.22,2591.0,324.2931,324.9701,324.2343,324.9701,2591.0
2019-03-05 14:00:00,331.15,331.44,331.0,331.04,2346.0,324.9014,325.186,324.7543,324.7935,2346.0
2019-03-05 14:30:00,331.04,331.52,330.61,331.52,3388.0,324.7935,325.2645,324.3716,325.2645,3388.0
2019-03-05 15:00:00,331.11,331.51,330.0,330.0,3560.0,324.8622,325.2546,323.7731,323.7731,3560.0
2019-03-05 15:30:00,330.01,331.04,329.35,329.66,18014.0,323.7829,324.7935,323.1354,323.4396,18014.0
2019-03-06 09:30:00,330.0,332.08,328.25,328.74,4343.0,323.7731,325.8139,322.0562,322.5369,4343.0
2019-03-06 10:00:00,329.4,330.9,328.84,329.27,7380.0,323.1845,324.6562,322.635,323.0569,7380.0
2019-03-06 10:30:00,329.27,329.28,327.34,327.67,8844.0,323.0569,323.0667,321.1633,321.4871,8844.0
2019-03-06 11:00:00,327.68,328.67,327.44,327.91,4657.0,321.4969,322.4682,321.2614,321.7226,4657.0
2019-03-06 11:30:00,327.91,327.91,326.69,327.4,6262.0,321.7226,321.7226,320.5256,321.2222,6262.0
2019-03-06 12:00:00,327.71,328.16,327.57,327.85,3710.0,321.5263,321.9679,321.389,321.6637,3710.0
2019-03-06 12:30:00,327.91,328.32,327.75,327.75,2805.0,321.7226,322.1248,321.5656,321.5656,2805.0
2019-03-06 13:00:00,327.75,327.75,327.2,327.4,2329.0,321.5656,321.5656,321.026,321.2222,2329.0
2019-03-06 13:30:00,327.31,328.43,327.3,328.43,4524.0,321.1339,322.2328,321.1241,322.2328,4524.0
2019-03-06 14:00:00,328.53,328.53,327.7,328.03,3384.0,322.3309,322.3309,321.5165,321.8403,3384.0
2019-03-06 14:30:00,328.03,328.28,327.49,328.13,3450.0,321.8403,322.0856,321.3105,321.9384,3450.0
2019-03-06 15:00:00,328.13,328.28,326.37,326.6,6046.0,321.9384,322.0856,320.2116,320.4373,6046.0
2019-03-06 15:30:00,326.64,326.64,325.15,325.49,11298.0,320.4765,320.4765,319.0147,319.3482,11298.0
2019-03-07 09:30:00,325.47,325.47,321.35,323.36,4677.0,319.3286,319.3286,315.2864,317.2584,4677.0
2019-03-07 10:00:00,322.64,323.32,321.22,323.32,3425.0,316.552,317.2192,315.1588,317.2192,3425.0
2019-03-07 10:30:00,322.98,323.47,322.26,322.4,4410.0,316.8856,317.3664,316.1792,316.3165,4410.0
2019-03-07 11:00:00,322.39,324.13,322.07,324.05,5419.0,316.3067,318.0139,315.9928,317.9354,5419.0
2019-03-07 11:30:00,324.43,324.53,323.13,323.13,2442.0,318.3082,318.4064,317.0328,317.0328,2442.0
2019-03-07 12:00:00,322.69,324.54,322.65,323.23,3604.0,316.6011,318.4162,316.5618,317.1309,3604.0
2019-03-07 12:30:00,323.42,324.56,323.27,324.56,1506.0,317.3173,318.4358,317.1701,318.4358,1506.0
2019-03-07 13:00:00,324.29,324.29,323.28,323.28,1844.0,318.1709,318.1709,317.1799,317.1799,1844.0
2019-03-07 13:30:00,323.4,323.94,322.64,323.65,2565.0,317.2977,317.8275,316.552,317.543,2565.0
2019-03-07 14:00:00,323.17,323.17,322.67,322.89,1500.0,317.072,317.072,316.5815,316.7973,1500.0
2019-03-07 14:30:00,322.7,322.71,322.02,322.25,2957.0,316.6109,316.6207,315.9437,316.1694,2957.0
2019-03-07 15:00:00,322.26,323.48,322.25,322.94,4287.0,316.1792,317.3762,316.1694,316.8464,4287.0
2019-03-07 15:30:00,322.76,323.96,322.65,323.8,12752.0,316.6698,317.8471,316.5618,317.6901,12752.0
2019-03-08 09:30:00,322.03,324.51,322.03,324.4,4085.0,315.9535,318.3867,315.9535,318.2788,4085.0
2019-03-08 10:00:00,324.2,324.89,323.96,324.7,6970.0,318.0826,318.7596,317.8471,318.5731,6970.0
2019-03-08 10:30:00,323.95,324.6,323.58,323.92,3000.0,317.8373,318.475,317.4743,317.8079,3000.0
2019-03-08 11:00:00,323.94,325.45,323.94,325.45,1400.0,317.8275,319.309,317.8275,319.309,1400.0
2019-03-08 11:30:00,325.3,325.3,323.26,323.26,2900.0,319.1618,319.1618,317.1603,317.1603,2900.0
2019-03-08 12:00:00,323.41,323.84,322.22,322.37,3220.0,317.3075,317.7294,316.1399,316.2871,3220.0
2019-03-08 12:30:00,322.38,322.92,322.13,322.28,5961.0,316.2969,316.8267,316.0516,316.1988,5961.0
2019-03-08 13:00:00,322.55,322.55,321.62,321.93,1921.0,316.4637,316.4637,315.5513,315.8554,1921.0
2019-03-08 13:30:00,321.89,322.33,321.59,322.16,2900.0,315.8162,316.2479,315.5218,316.0811,2900.0
2019-03-08 14:00:00,322.17,322.17,321.42,321.74,2511.0,316.0909,316.0909,315.355,315.669,2511.0
2019-03-08 14:30:00,321.71,322.36,321.7,322.21,835.0,315.6396,316.2773,315.6298,316.1301,835.0
2019-03-08 15:00:00,322.14,322.56,321.81,322.02,3771.0,316.0615,316.4735,315.7377,315.9437,3771.0
2019-03-08 15:30:00,321.98,323.87,321.92,323.01,10070.0,315.9045,317.7588,315.8456,316.915,10070.0
2019-03-11 09:30:00,323.16,324.2,321.65,322.77,15370.0,317.0622,318.0826,315.5807,316.6796,15370.0
2019-03-11 10:00:00,322.65,322.67,322.15,322.5,3222.0,316.5618,316.5815,316.0713,316.4147,3222.0
2019-03-11 10:30:00,322.5,324.16,322.49,323.79,4400.0,316.4147,318.0433,316.4048,317.6803,4400.0
2019-03-11 11:00:00,324.39,324.79,323.16,323.86,3745.0,318.269,318.6614,317.0622,317.749,3745.0
2019-03-11 11:30:00,323.65,323.9,323.43,323.65,4230.0,317.543,317.7882,317.3271,317.543,4230.0
2019-03-11 12:00:00,323.67,323.69,322.96,323.66,3423.0,317.5626,317.5822,316.866,317.5528,3423.0
2019-03-11 12:30:00,323.54,323.66,322.72,323.25,10790.0,317.435,317.5528,316.6305,317.1505,10790.0
2019-03-11 13:00:00,323.21,323.65,323.11,323.6,6025.0,317.1113,317.543,317.0131,317.4939,6025.0
2019-03-11 13:30:00,323.81,324.65,323.62,324.15,11096.0,317.6999,318.5241,317.5135,318.0335,11096.0
2019-03-11 14:00:00,324.37,324.59,323.88,324.5,3803.0,318.2494,318.4652,317.7686,318.3769,3803.0
2019-03-11 14:30:00,324.29,324.65,323.92,324.27,1400.0,318.1709,318.5241,317.8079,318.1513,1400.0
2019-03-11 15:00:00,323.81,324.19,323.53,323.83,3100.0,317.6999,318.0728,317.4252,317.7196,3100.0
2019-03-11 15:30:00,323.72,324.3,323.46,323.46,9985.0,317.6116,318.1807,317.3565,317.3565,9985.0
2019-03-12 09:30:00,324.43,325.82,323.63,325.8,1100.0,318.3082,319.672,317.5233,319.6524,1100.0
2019-03-12 10:00:00,324.84,325.8,323.96,325.09,8573.0,318.7105,319.6524,317.8471,318.9558,8573.0
2019-03-12 10:30:00,325.08,325.48,324.06,324.06,4997.0,318.946,319.3384,317.9452,317.9452,4997.0
2019-03-12 11:00:00,324.06,324.79,324.06,324.33,2200.0,317.9452,318.6614,317.9452,318.2101,2200.0
2019-03-12 11:30:00,324.94,326.2,324.93,326.14,10007.0,318.8086,320.0448,318.7988,319.986,10007.0
2019-03-12 12:00:00,326.09,327.1,325.7,327.1,3750.0,319.9369,320.9279,319.5543,320.9279,3750.0
2019-03-12 12:30:00,326.92,327.0,325.28,325.43,11930.0,320.7513,320.8297,319.1422,319.2894,11930.0
2019-03-12 13:00:00,325.99,326.06,325.6,325.87,1537.0,319.8388,319.9075,319.4562,319.7211,1537.0
2019-03-12 13:30:00,326.35,327.33,326.3,327.01,4089.0,320.192,321.1535,320.143,320.8396,4089.0
2019-03-12 14:00:00,327.28,327.54,327.28,327.33,3450.0,321.1045,321.3596,321.1045,321.1535,3450.0
2019-03-12 14:30:00,327.53,327.76,327.15,327.76,3000.0,321.3497,321.5754,320.9769,321.5754,3000.0
2019-03-12 15:00:00,327.5,328.39,327.12,328.39,9979.0,321.3203,322.1935,320.9475,322.1935,9979.0
2019-03-12 15:30:00,328.39,328.64,327.58,328.36,15666.0,322.1935,322.4388,321.3988,322.1641,15666.0
2019-03-13 09:30:00,329.74,330.95,329.71,330.95,659.0,323.518,324.7052,323.4886,324.7052,659.0
2019-03-13 10:00:00,329.58,331.91,328.96,331.42,5356.0,323.3611,325.6471,322.7528,325.1663,5356.0
2019-03-13 10:30:00,331.61,332.23,331.17,332.23,2664.0,325.3528,325.9611,324.9211,325.9611,2664.0
2019-03-13 11:00:00,332.34,333.17,331.43,331.44,6448.0,326.069,326.8833,325.1762,325.186,6448.0
2019-03-13 11:30:00,331.69,331.69,330.26,330.92,4600.0,325.4312,325.4312,324.0282,324.6758,4600.0
2019-03-13 12:00:00,330.88,331.28,327.86,329.57,3617.0,324.6365,325.029,321.6735,323.3513,3617.0
2019-03-13 12:30:00,329.76,330.97,329.76,330.48,2800.0,323.5377,324.7248,323.5377,324.2441,2800.0
2019-03-13 13:00:00,330.51,330.51,329.24,329.24,1900.0,324.2735,324.2735,323.0275,323.0275,1900.0
2019-03-13 13:30:00,329.35,329.44,328.62,329.0,2497.0,323.1354,323.2237,322.4192,322.792,2497.0
2019-03-13 14:00:00,328.83,329.63,328.35,328.63,1839.0,322.6252,323.4101,322.1543,322.429,1839.0
2019-03-13 14:30:00,328.13,328.27,327.09,327.09,4301.0,321.9384,322.0758,320.918,320.918,4301.0
2019-03-13 15:00:00,326.96,327.85,326.65,327.57,4946.0,320.7905,321.6637,320.4864,321.389,4946.0
2019-03-13 15:30:00,327.19,327.19,326.33,326.43,10326.0,321.0162,321.0162,320.1724,320.2705,10326.0
2019-03-14 09:30:00,326.15,326.71,325.4,326.04,1939.0,319.9958,320.5452,319.2599,319.8879,1939.0
2019-03-14 10:00:00,325.74,327.23,325.32,327.23,4932.0,319.5935,321.0554,319.1814,321.0554,4932.0
2019-03-14 10:30:00,327.25,328.7,327.19,328.69,4722.0,321.075,322.4977,321.0162,322.4879,4722.0
2019-03-14 11:00:00,328.83,329.42,328.54,329.13,3400.0,322.6252,323.2041,322.3407,322.9196,3400.0
2019-03-14 11:30:00,328.86,329.74,328.44,329.74,3782.0,322.6546,323.518,322.2426,323.518,3782.0
2019-03-14 12:00:00,329.51,329.72,328.0,328.37,4029.0,323.2924,323.4984,321.8109,322.1739,4029.0
2019-03-14 12:30:00,328.82,328.82,327.76,327.94,2379.0,322.6154,322.6154,321.5754,321.752,2379.0
2019-03-14 13:00:00,328.28,328.68,327.79,328.62,2700.0,322.0856,322.478,321.6048,322.4192,2700.0
2019-03-14 13:30:00,328.81,328.93,327.74,327.94,2722.0,322.6056,322.7233,321.5558,321.752,2722.0
2019-03-14 14:00:00,327.95,329.37,327.95,329.1,8989.0,321.7618,323.155,321.7618,322.8901,8989.0
2019-03-14 14:30:00,328.83,329.7,328.27,329.7,7009.0,322.6252,323.4788,322.0758,323.4788,7009.0
2019-03-14 15:00:00,329.77,329.9,328.76,329.27,4015.0,323.5475,323.675,322.5565,323.0569,4015.0
2019-03-14 15:30:00,329.32,329.77,328.87,328.89,10196.0,323.106,323.5475,322.6645,322.6841,10196.0
2019-03-15 09:30:00,330.31,332.23,329.08,332.16,25313.0,324.0773,325.9611,322.8705,325.8924,25313.0
2019-03-15 10:00:00,332.13,332.61,331.85,332.61,2977.0,325.8629,326.3339,325.5882,326.3339,2977.0
2019-03-15 10:30:00,332.5,332.63,331.05,331.18,5400.0,326.226,326.3535,324.8033,324.9309,5400.0
2019-03-15 11:00:00,331.26,331.42,330.41,330.73,3396.0,325.0094,325.1663,324.1754,324.4894,3396.0
2019-03-15 11:30:00,330.43,331.33,330.35,331.18,4582.0,324.195,325.078,324.1165,324.9309,4582.0
2019-03-15 12:00:00,331.23,333.12,331.11,332.89,17118.0,324.9799,326.8343,324.8622,326.6086,17118.0
2019-03-15 12:30:00,332.58,332.9,331.58,331.58,8109.0,326.3045,326.6184,325.3233,325.3233,8109.0
2019-03-15 13:00:00,331.53,331.54,329.35,330.38,5152.0,325.2743,325.2841,323.1354,324.146,5152.0
2019-03-15 13:30:00,329.91,330.16,329.76,329.89,2210.0,323.6848,323.9301,323.5377,323.6652,2210.0
2019-03-15 14:00:00,330.04,330.15,329.74,329.9,2600.0,323.8124,323.9203,323.518,323.675,2600.0
2019-03-15 14:30:00,329.88,330.47,328.92,329.26,12809.0,323.6554,324.2343,322.7135,323.0471,12809.0
2019-03-15 15:00:00,329.25,329.64,328.15,328.5,7202.0,323.0373,323.4199,321.958,322.3014,7202.0
2019-03-15 15:30:00,328.26,328.26,326.3,326.4,23289.0,322.066,322.066,320.143,320.2411,23289.0
2019-03-18 09:30:00,326.75,328.86,326.75,328.18,2198.0,320.5845,322.6546,320.5845,321.9875,2198.0
2019-03-18 10:00:00,328.48,329.64,326.8,326.9,6736.0,322.2818,323.4199,320.6335,320.7316,6736.0
2019-03-18 10:30:00,326.99,328.35,326.96,328.28,3000.0,320.8199,322.1543,320.7905,322.0856,3000.0
2019-03-18 11:00:00,327.93,327.93,326.71,326.98,7007.0,321.7422,321.7422,320.5452,320.8101,7007.0
2019-03-18 11:30:00,326.7,327.86,326.63,326.95,2000.0,320.5354,321.6735,320.4667,320.7807,2000.0
2019-03-18 12:00:00,326.93,327.11,326.58,326.85,1400.0,320.7611,320.9377,320.4177,320.6826,1400.0
2019-03-18 12:30:00,326.85,328.37,326.61,328.16,1700.0,320.6826,322.1739,320.4471,321.9679,1700.0
2019-03-18 13:00:00,328.22,328.71,328.19,328.51,4526.0,322.0267,322.5075,321.9973,322.3113,4526.0
2019-03-18 13:30:00,328.46,329.35,328.42,328.53,1901.0,322.2622,323.1354,322.223,322.3309,1901.0
2019-03-18 14:00:00,328.66,329.06,327.76,327.92,5907.0,322.4584,322.8509,321.5754,321.7324,5907.0
2019-03-18 14:30:00,327.89,327.89,327.4,327.84,1500.0,321.703,321.703,321.2222,321.6539,1500.0
2019-03-18 15:00:00,327.85,328.3,327.37,327.65,3100.0,321.6637,322.1052,321.1928,321.4675,3100.0
2019-03-18 15:30:00,327.65,328.95,327.65,328.45,10480.0,321.4675,322.743,321.4675,322.2524,10480.0
2019-03-19 09:30:00,329.28,329.28,327.18,327.41,16637.0,323.0667,323.0667,321.0063,321.232,16637.0
2019-03-19 10:00:00,326.85,327.52,325.81,325.81,4082.0,320.6826,321.3399,319.6622,319.6622,4082.0
2019-03-19 10:30:00,325.87,327.18,325.87,326.9,2250.0,319.7211,321.0063,319.7211,320.7316,2250.0
2019-03-19 11:00:00,327.13,327.48,326.45,327.02,1358.0,320.9573,321.3007,320.2901,320.8494,1358.0
2019-03-19 11:30:00,327.11,328.23,326.94,328.23,1000.0,320.9377,322.0365,320.7709,322.0365,1000.0
2019-03-19 12:00:00,328.18,328.48,327.02,327.11,3500.0,321.9875,322.2818,320.8494,320.9377,3500.0
2019-03-19 12:30:00,327.21,327.42,325.39,326.15,13271.0,321.0358,321.2418,319.2501,319.9958,13271.0
2019-03-19 13:00:00,325.74,326.85,325.74,326.59,1200.0,319.5935,320.6826,319.5935,320.4275,1200.0
2019-03-19 13:30:00,326.3,326.3,325.22,325.84,1300.0,320.143,320.143,319.0833,319.6916,1300.0
2019-03-19 14:00:00,325.69,325.93,325.26,325.93,1104.0,319.5445,319.7799,319.1226,319.7799,1104.0
2019-03-19 14:30:00,325.96,326.58,325.55,325.79,4100.0,319.8094,320.4177,319.4071,319.6426,4100.0
2019-03-19 15:00:00,326.01,326.84,326.01,326.67,9285.0,319.8584,320.6728,319.8584,320.506,9285.0
2019-03-19 15:30:00,326.66,327.36,326.35,327.3,9531.0,320.4962,321.183,320.192,321.1241,9531.0
2019-03-20 09:30:00,326.76,327.09,325.47,326.45,2443.0,320.5943,320.918,319.3286,320.2901,2443.0
2019-03-20 10:00:00,326.99,326.99,324.55,326.53,2800.0,320.8199,320.8199,318.426,320.3686,2800.0
2019-03-20 10:30:00,325.84,325.88,324.84,324.84,2261.0,319.6916,319.7309,318.7105,318.7105,2261.0
2019-03-20 11:00:00,325.23,326.22,324.95,324.95,2500.0,319.0931,320.0645,318.8184,318.8184,2500.0
2019-03-20 11:30:00,324.3,325.08,323.64,323.64,2324.0,318.1807,318.946,317.5331,317.5331,2324.0
2019-03-20 12:00:00,323.6,324.44,323.48,324.25,2000.0,317.4939,318.3181,317.3762,318.1316,2000.0
2019-03-20 12:30:00,324.26,325.28,323.43,324.87,4323.0,318.1414,319.1422,317.3271,318.7399,4323.0
2019-03-20 13:00:00,324.85,325.23,324.79,325.12,900.0,318.7203,319.0931,318.6614,318.9852,900.0
2019-03-20 13:30:00,325.06,325.94,325.05,325.88,1200.0,318.9264,319.7897,318.9165,319.7309,1200.0
2019-03-20 14:00:00,326.61,327.75,326.6,327.55,3592.0,320.4471,321.5656,320.4373,321.3694,3592.0
2019-03-20 14:30:00,327.37,327.87,326.63,326.63,2631.0,321.1928,321.6833,320.4667,320.4667,2631.0
2019-03-20 15:00:00,327.4,327.4,325.99,326.32,3900.0,321.2222,321.2222,319.8388,320.1626,3900.0
2019-03-20 15:30:00,326.0,326.0,324.07,324.33,9996.0,319.8486,319.8486,317.955,318.2101,9996.0
2019-03-21 09:30:00,322.93,327.0,322.93,327.0,2431.0,316.8365,320.8297,316.8365,320.8297,2431.0
2019-03-21 10:00:00,326.01,327.51,326.01,327.38,1822.0,319.8584,321.3301,319.8584,321.2026,1822.0
2019-03-21 10:30:00,327.79,329.45,326.86,328.97,7603.0,321.6048,323.2335,320.6924,322.7626,7603.0
2019-03-21 11:00:00,329.17,330.37,328.81,329.61,4525.0,322.9588,324.1362,322.6056,323.3905,4525.0
2019-03-21 11:30:00,329.58,330.49,329.46,329.89,9742.0,323.3611,324.2539,323.2433,323.6652,9742.0
2019-03-21 12:00:00,329.38,329.38,327.91,328.3,3878.0,323.1648,323.1648,321.7226,322.1052,3878.0
2019-03-21 12:30:00,328.34,328.81,328.28,328.44,727.0,322.1445,322.6056,322.0856,322.2426,727.0
2019-03-21 13:00:00,328.57,328.84,328.15,328.62,2038.0,322.3701,322.635,321.958,322.4192,2038.0
2019-03-21 13:30:00,328.72,328.72,327.5,328.12,1300.0,322.5173,322.5173,321.3203,321.9286,1300.0
2019-03-21 14:00:00,328.45,328.69,328.45,328.62,565.0,322.2524,322.4879,322.2524,322.4192,565.0
2019-03-21 14:30:00,328.6,328.94,328.33,328.33,803.0,322.3996,322.7331,322.1347,322.1347,803.0
2019-03-21 15:00:00,327.99,328.33,327.01,327.86,2603.0,321.8011,322.1347,320.8396,321.6735,2603.0
2019-03-21 15:30:00,327.69,328.22,327.37,328.08,5540.0,321.5067,322.0267,321.1928,321.8894,5540.0
2019-03-22 09:30:00,325.64,328.57,325.64,326.25,5200.0,319.4954,322.3701,319.4954,320.0939,5200.0
2019-03-22 10:00:00,326.13,327.74,326.04,326.76,12482.0,319.9762,321.5558,319.8879,320.5943,12482.0
2019-03-22 10:30:00,326.84,326.99,324.87,325.03,2600.0,320.6728,320.8199,318.7399,318.8969,2600.0
2019-03-22 11:00:00,324.72,324.72,322.92,323.56,2809.0,318.5928,318.5928,316.8267,317.4547,2809.0
2019-03-22 11:30:00,323.57,323.58,321.98,321.98,4283.0,317.4645,317.4743,315.9045,315.9045,4283.0
2019-03-22 12:00:00,322.12,323.29,322.12,322.82,2800.0,316.0418,317.1898,316.0418,316.7286,2800.0
2019-03-22 12:30:00,322.97,323.22,322.41,322.88,1250.0,316.8758,317.1211,316.3264,316.7875,1250.0
2019-03-22 13:00:00,323.52,323.81,322.99,322.99,2319.0,317.4154,317.6999,316.8954,316.8954,2319.0
2019-03-22 13:30:00,323.32,323.71,321.79,321.8,2599.0,317.2192,317.6018,315.7181,315.7279,2599.0
2019-03-22 14:00:00,322.16,323.06,321.97,322.74,2122.0,316.0811,316.9641,315.8947,316.6501,2122.0
2019-03-22 14:30:00,322.44,324.05,321.99,324.05,2200.0,316.3558,317.9354,315.9143,317.9354,2200.0
2019-03-22 15:00:00,323.8,323.8,322.51,322.58,2400.0,317.6901,317.6901,316.4245,316.4931,2400.0
2019-03-22 15:30:00,322.06,322.79,320.92,321.03,8410.0,315.983,316.6992,314.8645,314.9724,8410.0
2019-03-25 09:30:00,320.72,320.72,318.5,319.25,8879.0,314.6682,314.6682,312.4901,313.226,8879.0
2019-03-25 10:00:00,320.05,320.7,319.2,320.37,5287.0,314.0109,314.6486,313.1769,314.3248,5287.0
2019-03-25 10:30:00,320.69,321.11,319.4,320.58,3971.0,314.6388,315.0509,313.3732,314.5309,3971.0
2019-03-25 11:00:00,320.65,323.27,320.33,323.27,2845.0,314.5996,317.1701,314.2856,317.1701,2845.0
2019-03-25 11:30:00,322.67,322.67,321.52,322.0,1728.0,316.5815,316.5815,315.4531,315.9241,1728.0
2019-03-25 12:00:00,321.75,322.44,321.55,322.01,3200.0,315.6788,316.3558,315.4826,315.9339,3200.0
2019-03-25 12:30:00,321.45,322.38,321.07,322.38,3300.0,315.3845,316.2969,315.0116,316.2969,3300.0
2019-03-25 13:00:00,322.81,323.05,321.66,322.3,1611.0,316.7188,316.9543,315.5905,316.2184,1611.0
2019-03-25 13:30:00,322.08,322.6,320.94,321.17,2075.0,316.0026,316.5128,314.8841,315.1098,2075.0
2019-03-25 14:00:00,321.22,321.54,320.44,320.81,2500.0,315.1588,315.4728,314.3935,314.7565,2500.0
2019-03-25 14:30:00,320.98,321.75,320.93,320.93,2311.0,314.9233,315.6788,314.8743,314.8743,2311.0
2019-03-25 15:00:00,321.7,322.23,320.75,322.1,3587.0,315.6298,316.1498,314.6977,316.0222,3587.0
2019-03-25 15:30:00,321.79,322.57,321.47,322.05,9677.0,315.7181,316.4833,315.4041,315.9731,9677.0
2019-03-26 09:30:00,321.13,323.22,321.13,321.73,8736.0,315.0705,317.1211,315.0705,315.6592,8736.0
2019-03-26 10:00:00,322.14,323.19,321.43,323.18,3998.0,316.0615,317.0916,315.3648,317.0818,3998.0
2019-03-26 10:30:00,322.87,324.51,322.62,323.63,3902.0,316.7777,318.3867,316.5324,317.5233,3902.0
2019-03-26 11:00:00,323.33,324.44,322.96,324.04,7381.0,317.229,318.3181,316.866,317.9256,7381.0
2019-03-26 11:30:00,323.43,323.63,321.34,321.88,7700.0,317.3271,317.5233,315.2765,315.8064,7700.0
2019-03-26 12:00:00,321.6,322.01,319.99,320.22,7900.0,315.5316,315.9339,313.952,314.1777,7900.0
2019-03-26 12:30:00,320.2,320.51,319.6,320.14,6203.0,314.1581,314.4622,313.5694,314.0992,6203.0
2019-03-26 13:00:00,320.06,320.98,320.06,320.78,2301.0,314.0207,314.9233,314.0207,314.7271,2301.0
2019-03-26 13:30:00,320.48,320.81,319.43,320.5,10709.0,314.4328,314.7565,313.4026,314.4524,10709.0
2019-03-26 14:00:00,320.18,321.09,319.88,320.63,3100.0,314.1384,315.0313,313.8441,314.5799,3100.0
2019-03-26 14:30:00,320.69,320.98,319.81,320.12,11200.0,314.6388,314.9233,313.7754,314.0796,11200.0
2019-03-26 15:00:00,320.32,320.78,319.1,319.54,3901.0,314.2758,314.7271,313.0788,313.5105,3901.0
2019-03-26 15:30:00,319.06,321.67,318.57,321.58,35677.0,313.0396,315.6003,312.5588,315.512,35677.0
2019-03-27 09:30:00,321.27,322.72,321.27,322.72,13246.0,315.2079,316.6305,315.2079,316.6305,13246.0
2019-03-27 10:00:00,322.69,323.39,322.69,322.88,930.0,316.6011,317.2879,316.6011,316.7875,930.0
2019-03-27 10:30:00,322.97,323.31,320.68,321.07,2400.0,316.8758,317.2094,314.629,315.0116,2400.0
2019-03-27 11:00:00,320.62,321.24,318.36,318.36,6538.0,314.5701,315.1784,312.3528,312.3528,6538.0
2019-03-27 11:30:00,318.05,318.39,316.08,316.8,5700.0,312.0486,312.3822,310.1158,310.8222,5700.0
2019-03-27 12:00:00,316.64,317.73,316.64,317.73,1000.0,310.6652,311.7347,310.6652,311.7347,1000.0
2019-03-27 12:30:00,318.0,319.22,317.99,318.43,11952.0,311.9996,313.1965,311.9898,312.4215,11952.0
2019-03-27 13:00:00,318.34,319.51,317.84,319.45,5700.0,312.3332,313.4811,311.8426,313.4222,5700.0
2019-03-27 13:30:00,319.41,319.41,318.48,318.93,3910.0,313.383,313.383,312.4705,312.912,3910.0
2019-03-27 14:00:00,318.79,319.18,318.45,319.05,1300.0,312.7747,313.1573,312.4411,313.0298,1300.0
2019-03-27 14:30:00,319.85,319.85,318.61,319.49,4500.0,313.8147,313.8147,312.5981,313.4615,4500.0
2019-03-27 15:00:00,319.3,320.26,319.23,320.14,4100.0,313.275,314.2169,313.2064,314.0992,4100.0
2019-03-27 15:30:00,320.47,320.55,319.29,319.48,5896.0,314.423,314.5015,313.2652,313.4516,5896.0
2019-03-28 09:30:00,320.67,321.18,318.77,320.36,11736.0,314.6192,315.1196,312.755,314.315,11736.0
2019-03-28 10:00:00,320.28,320.49,318.23,318.7,8247.0,314.2365,314.4426,312.2252,312.6864,8247.0
2019-03-28 10:30:00,318.49,319.2,317.29,317.99,4606.0,312.4803,313.1769,311.303,311.9898,4606.0
2019-03-28 11:00:00,317.85,318.23,317.61,317.89,3321.0,311.8524,312.2252,311.6169,311.8916,3321.0
2019-03-28 11:30:00,317.94,319.01,317.79,318.53,2113.0,311.9407,312.9905,311.7935,312.5196,2113.0
2019-03-28 12:00:00,318.77,318.85,317.77,318.15,6220.0,312.755,312.8335,311.7739,312.1467,6220.0
2019-03-28 12:30:00,318.1,318.81,317.79,318.19,3103.0,312.0977,312.7943,311.7935,312.186,3103.0
2019-03-28 13:00:00,318.77,318.77,317.73,317.93,5988.0,312.755,312.755,311.7347,311.9309,5988.0
2019-03-28 13:30:00,318.0,318.49,317.74,318.38,5261.0,311.9996,312.4803,311.7445,312.3724,5261.0
2019-03-28 14:00:00,317.82,318.53,317.82,318.53,1309.0,311.823,312.5196,311.823,312.5196,1309.0
2019-03-28 14:30:00,318.63,318.72,317.75,318.33,3900.0,312.6177,312.706,311.7543,312.3233,3900.0
2019-03-28 15:00:00,318.14,319.04,318.05,319.04,3984.0,312.1369,313.0199,312.0486,313.0199,3984.0
2019-03-28 15:30:00,318.91,319.31,318.18,318.9,10002.0,312.8924,313.2849,312.1762,312.8826,10002.0
2019-03-29 09:30:00,319.98,323.96,319.98,323.2,13018.0,313.9422,317.8471,313.9422,317.1014,13018.0
2019-03-29 10:00:00,323.11,323.35,322.34,322.48,6608.0,317.0131,317.2486,316.2577,316.395,6608.0
2019-03-29 10:30:00,322.59,322.59,321.61,321.61,5193.0,316.503,316.503,315.5415,315.5415,5193.0
2019-03-29 11:00:00,321.24,322.09,321.22,321.45,7053.0,315.1784,316.0124,315.1588,315.3845,7053.0
2019-03-29 11:30:00,321.25,321.25,320.54,320.54,4480.0,315.1882,315.1882,314.4916,314.4916,4480.0
2019-03-29 12:00:00,320.48,320.56,320.18,320.18,3300.0,314.4328,314.5113,314.1384,314.1384,3300.0
2019-03-29 12:30:00,320.25,320.31,320.02,320.05,2900.0,314.2071,314.266,313.9815,314.0109,2900.0
2019-03-29 13:00:00,320.15,320.2,319.93,319.97,2855.0,314.109,314.1581,313.8932,313.9324,2855.0
2019-03-29 13:30:00,320.05,320.44,319.91,320.18,1678.0,314.0109,314.3935,313.8735,314.1384,1678.0
2019-03-29 14:00:00,320.0,321.02,320.0,321.02,2451.0,313.9618,314.9626,313.9618,314.9626,2451.0
2019-03-29 14:30:00,321.03,321.03,320.01,320.48,1700.0,314.9724,314.9724,313.9716,314.4328,1700.0
2019-03-29 15:00:00,320.89,320.95,319.6,320.18,3000.0,314.835,314.8939,313.5694,314.1384,3000.0
2019-03-29 15:30:00,320.03,320.5,319.57,320.15,8774.0,313.9913,314.4524,313.5399,314.109,8774.0
2019-04-01 09:30:00,322.95,322.95,321.21,321.27,19782.0,316.8562,316.8562,315.149,315.2079,19782.0
2019-04-01 10:00:00,321.78,322.96,321.78,322.19,2005.0,315.7082,316.866,315.7082,316.1105,2005.0
2019-04-01 10:30:00,321.97,322.5,320.37,320.85,14818.0,315.8947,316.4147,314.3248,314.7958,14818.0
2019-04-01 11:00:00,320.98,321.85,320.75,321.17,4914.0,314.9233,315.7769,314.6977,315.1098,4914.0
2019-04-01 11:30:00,321.0,321.0,319.96,321.0,1917.0,314.943,314.943,313.9226,314.943,1917.0
2019-04-01 12:00:00,321.08,321.08,319.56,320.07,5100.0,315.0215,315.0215,313.5301,314.0305,5100.0
2019-04-01 12:30:00,319.71,320.18,319.7,319.99,843.0,313.6773,314.1384,313.6675,313.952,843.0
2019-04-01 13:00:00,320.26,320.84,320.19,320.19,2005.0,314.2169,314.786,314.1482,314.1482,2005.0
2019-04-01 13:30:00,320.43,320.65,320.11,320.65,1200.0,314.3837,314.5996,314.0698,314.5996,1200.0
2019-04-01 14:00:00,321.08,321.38,320.65,321.3,3251.0,315.0215,315.3158,314.5996,315.2373,3251.0
2019-04-01 14:30:00,321.29,321.89,321.29,321.89,1107.0,315.2275,315.8162,315.2275,315.8162,1107.0
2019-04-01 15:00:00,321.31,322.65,321.31,322.61,4148.0,315.2471,316.5618,315.2471,316.5226,4148.0
2019-04-01 15:30:00,322.67,324.13,322.57,324.03,8014.0,316.5815,318.0139,316.4833,317.9158,8014.0
2019-04-02 09:30:00,324.06,324.06,320.73,321.63,2543.0,317.9452,317.9452,314.6781,315.5611,2543.0
2019-04-02 10:00:00,321.5,322.41,321.01,321.87,8140.0,315.4335,316.3264,314.9528,315.7965,8140.0
2019-04-02 10:30:00,322.25,322.25,321.1,321.54,3900.0,316.1694,316.1694,315.0411,315.4728,3900.0
2019-04-02 11:00:00,320.97,321.17,320.15,321.02,3100.0,314.9135,315.1098,314.109,314.9626,3100.0
2019-04-02 11:30:00,320.93,321.31,320.0,321.31,1100.0,314.8743,315.2471,313.9618,315.2471,1100.0
2019-04-02 12:00:00,321.11,321.11,320.72,320.72,2700.0,315.0509,315.0509,314.6682,314.6682,2700.0
2019-04-02 12:30:00,320.98,320.98,320.6,320.6,950.0,314.9233,314.9233,314.5505,314.5505,950.0
2019-04-02 13:00:00,320.67,321.66,320.66,321.54,2696.0,314.6192,315.5905,314.6094,315.4728,2696.0
2019-04-02 13:30:00,321.38,321.71,321.38,321.56,1578.0,315.3158,315.6396,315.3158,315.4924,1578.0
2019-04-02 14:00:00,321.58,322.85,321.58,322.84,1201.0,315.512,316.7581,315.512,316.7482,1201.0
2019-04-02 14:30:00,322.64,322.74,321.92,322.03,10933.0,316.552,316.6501,315.8456,315.9535,10933.0
2019-04-02 15:00:00,322.17,323.31,321.83,322.6,7873.0,316.0909,317.2094,315.7573,316.5128,7873.0
2019-04-02 15:30:00,322.88,323.73,322.52,322.63,8790.0,316.7875,317.6214,316.4343,316.5422,8790.0
2019-04-03 09:30:00,324.49,326.52,323.64,326.52,1942.0,318.3671,320.3588,317.5331,320.3588,1942.0
2019-04-03 10:00:00,325.97,326.0,324.88,325.14,9253.0,319.8192,319.8486,318.7497,319.0048,9253.0
2019-04-03 10:30:00,325.17,325.71,323.9,324.45,11907.0,319.0343,319.5641,317.7882,318.3279,11907.0
2019-04-03 11:00:00,324.67,325.34,323.75,323.75,2325.0,318.5437,319.2011,317.6411,317.6411,2325.0
2019-04-03 11:30:00,323.91,324.23,323.65,323.65,1707.0,317.7981,318.112,317.543,317.543,1707.0
2019-04-03 12:00:00,323.91,324.29,323.87,323.87,500.0,317.7981,318.1709,317.7588,317.7588,500.0
2019-04-03 12:30:00,324.05,324.57,323.67,324.57,8023.0,317.9354,318.4456,317.5626,318.4456,8023.0
2019-04-03 13:00:00,325.12,325.55,325.0,325.54,3472.0,318.9852,319.4071,318.8675,319.3973,3472.0
2019-04-03 13:30:00,325.74,326.03,325.07,325.07,5050.0,319.5935,319.878,318.9362,318.9362,5050.0
2019-04-03 14:00:00,325.15,325.39,324.81,325.36,6844.0,319.0147,319.2501,318.6811,319.2207,6844.0
2019-04-03 14:30:00,325.03,325.05,324.4,325.05,700.0,318.8969,318.9165,318.2788,318.9165,700.0
2019-04-03 15:00:00,324.38,324.99,324.28,324.99,2225.0,318.2592,318.8577,318.1611,318.8577,2225.0
2019-04-03 15:30:00,324.65,325.64,324.61,325.04,5447.0,318.5241,319.4954,318.4848,318.9067,5447.0
2019-04-04 09:30:00,325.64,325.94,324.36,325.32,5537.0,319.4954,319.7897,318.2396,319.1814,5537.0
2019-04-04 10:00:00,325.27,325.47,324.87,325.13,1401.0,319.1324,319.3286,318.7399,318.995,1401.0
2019-04-04 10:30:00,324.54,324.54,323.77,323.96,1200.0,318.4162,318.4162,317.6607,317.8471,1200.0
2019-04-04 11:00:00,323.78,323.97,322.39,323.63,2742.0,317.6705,317.8569,316.3067,317.5233,2742.0
2019-04-04 11:30:00,322.99,322.99,322.16,322.93,1700.0,316.8954,316.8954,316.0811,316.8365,1700.0
2019-04-04 12:00:00,322.91,322.99,322.36,322.98,5867.0,316.8169,316.8954,316.2773,316.8856,5867.0
2019-04-04 12:30:00,322.5,322.75,322.04,322.75,2200.0,316.4147,316.6599,315.9633,316.6599,2200.0
2019-04-04 13:00:00,322.98,323.71,322.68,323.05,3600.0,316.8856,317.6018,316.5913,316.9543,3600.0
2019-04-04 13:30:00,323.13,323.65,322.61,323.06,3338.0,317.0328,317.543,316.5226,316.9641,3338.0
2019-04-04 14:00:00,322.81,323.63,322.8,323.23,1350.0,316.7188,317.5233,316.709,317.1309,1350.0
2019-04-04 14:30:00,323.08,323.46,322.61,323.46,1300.0,316.9837,317.3565,316.5226,317.3565,1300.0
2019-04-04 15:00:00,323.46,323.46,322.2,322.24,4273.0,317.3565,317.3565,316.1203,316.1596,4273.0
2019-04-04 15:30:00,322.25,323.97,322.25,323.67,10349.0,316.1694,317.8569,316.1694,317.5626,10349.0
2019-04-05 09:30:00,324.9,325.0,322.35,324.67,2976.0,318.7694,318.8675,316.2675,318.5437,2976.0
2019-04-05 10:00:00,324.8,327.78,324.8,327.78,2441.0,318.6713,321.595,318.6713,321.595,2441.0
2019-04-05 10:30:00,327.96,328.48,326.88,326.88,4049.0,321.7716,322.2818,320.712,320.712,4049.0
2019-04-05 11:00:00,326.98,327.97,326.34,327.37,3406.0,320.8101,321.7814,320.1822,321.1928,3406.0
2019-04-05 11:30:00,326.74,326.91,326.49,326.54,600.0,320.5747,320.7414,320.3294,320.3784,600.0
2019-04-05 12:00:00,326.76,326.76,326.6,326.6,400.0,320.5943,320.5943,320.4373,320.4373,400.0
2019-04-05 12:30:00,326.32,326.32,324.77,325.37,4100.0,320.1626,320.1626,318.6418,319.2305,4100.0
2019-04-05 13:00:00,325.72,325.72,325.62,325.62,400.0,319.5739,319.5739,319.4758,319.4758,400.0
2019-04-05 13:30:00,325.2,325.94,325.2,325.61,1384.0,319.0637,319.7897,319.0637,319.466,1384.0
2019-04-05 14:00:00,326.01,326.01,325.51,325.51,400.0,319.8584,319.8584,319.3679,319.3679,400.0
2019-04-05 14:30:00,325.67,325.79,325.2,325.6,1515.0,319.5248,319.6426,319.0637,319.4562,1515.0
2019-04-05 15:00:00,325.66,325.75,325.09,325.46,1800.0,319.515,319.6033,318.9558,319.3188,1800.0
2019-04-05 15:30:00,325.53,326.02,324.72,325.71,9425.0,319.3875,319.8682,318.5928,319.5641,9425.0
2019-04-08 09:30:00,325.0,325.0,323.07,323.17,512.0,318.8675,318.8675,316.9739,317.072,512.0
2019-04-08 10:00:00,325.33,325.33,322.41,322.41,2596.0,319.1913,319.1913,316.3264,316.3264,2596.0
2019-04-08 10:30:00,322.17,323.81,321.57,323.81,2700.0,316.0909,317.6999,315.5022,317.6999,2700.0
2019-04-08 11:00:00,323.81,323.81,322.29,322.33,1440.0,317.6999,317.6999,316.2086,316.2479,1440.0
2019-04-08 11:30:00,322.62,323.35,321.46,321.46,1537.0,316.5324,317.2486,315.3943,315.3943,1537.0
2019-04-08 12:00:00,321.75,322.66,321.4,322.66,1898.0,315.6788,316.5716,315.3354,316.5716,1898.0
2019-04-08 12:30:00,323.29,323.3,322.44,322.44,1202.0,317.1898,317.1996,316.3558,316.3558,1202.0
2019-04-08 13:00:00,322.42,323.02,322.42,322.79,400.0,316.3362,316.9248,316.3362,316.6992,400.0
2019-04-08 13:30:00,322.64,323.54,322.64,323.54,2650.0,316.552,317.435,316.552,317.435,2650.0
2019-04-08 14:00:00,323.5,323.87,323.18,323.46,1000.0,317.3958,317.7588,317.0818,317.3565,1000.0
2019-04-08 14:30:00,323.53,323.53,322.75,322.75,2054.0,317.4252,317.4252,316.6599,316.6599,2054.0
2019-04-08 15:00:00,322.83,323.31,322.83,323.06,1600.0,316.7384,317.2094,316.7384,316.9641,1600.0
2019-04-08 15:30:00,323.02,323.76,322.21,323.58,14280.0,316.9248,317.6509,316.1301,317.4743,14280.0
2019-04-09 09:30:00,321.61,324.11,321.61,323.62,6606.0,315.5415,317.9943,315.5415,317.5135,6606.0
2019-04-09 10:00:00,323.7,324.18,323.02,323.03,1200.0,317.592,318.063,316.9248,316.9347,1200.0
2019-04-09 10:30:00,323.73,323.73,322.17,322.83,700.0,317.6214,317.6214,316.0909,316.7384,700.0
2019-04-09 11:00:00,322.81,323.55,322.3,323.55,4336.0,316.7188,317.4448,316.2184,317.4448,4336.0
2019-04-09 11:30:00,324.21,324.28,323.81,324.15,1300.0,318.0924,318.1611,317.6999,318.0335,1300.0
2019-04-09 12:00:00,323.73,324.01,323.18,323.18,1500.0,317.6214,317.8962,317.0818,317.0818,1500.0
2019-04-09 12:30:00,323.19,323.36,322.99,322.99,1400.0,317.0916,317.2584,316.8954,316.8954,1400.0
2019-04-09 13:00:00,323.0,323.0,322.66,322.73,801.0,316.9052,316.9052,316.5716,316.6403,801.0
2019-04-09 13:30:00,323.01,323.32,322.79,322.79,1000.0,316.915,317.2192,316.6992,316.6992,1000.0
2019-04-09 14:00:00,322.69,322.73,322.07,322.32,900.0,316.6011,316.6403,315.9928,316.2381,900.0
2019-04-09 14:30:00,322.09,322.99,322.09,322.99,4300.0,316.0124,316.8954,316.0124,316.8954,4300.0
2019-04-09 15:00:00,323.1,323.31,322.85,323.11,4600.0,317.0033,317.2094,316.7581,317.0131,4600.0
2019-04-09 15:30:00,323.41,323.72,322.84,323.72,10432.0,317.3075,317.6116,316.7482,317.6116,10432.0
2019-04-10 09:30:00,324.22,324.93,323.05,324.28,11457.0,318.1022,318.7988,316.9543,318.1611,11457.0
2019-04-10 10:00:00,324.36,324.36,322.44,322.44,1200.0,318.2396,318.2396,316.3558,316.3558,1200.0
2019-04-10 10:30:00,323.28,323.83,322.99,323.83,1900.0,317.1799,317.7196,316.8954,317.7196,1900.0
2019-04-10 11:00:00,323.78,324.36,323.68,323.68,959.0,317.6705,318.2396,317.5724,317.5724,959.0
2019-04-10 11:30:00,323.78,323.99,322.96,323.83,8297.0,317.6705,317.8765,316.866,317.7196,8297.0
2019-04-10 12:00:00,324.24,324.68,324.07,324.68,1399.0,318.1218,318.5535,317.955,318.5535,1399.0
2019-04-10 12:30:00,324.12,324.79,324.12,324.41,1146.0,318.0041,318.6614,318.0041,318.2886,1146.0
2019-04-10 13:00:00,324.5,324.85,324.5,324.64,1033.0,318.3769,318.7203,318.3769,318.5143,1033.0
2019-04-10 13:30:00,324.04,324.05,323.93,323.94,700.0,317.9256,317.9354,317.8177,317.8275,700.0
2019-04-10 14:00:00,324.61,324.61,323.35,323.36,1442.0,318.4848,318.4848,317.2486,317.2584,1442.0
2019-04-10 14:30:00,323.36,324.08,323.16,323.98,3670.0,317.2584,317.9648,317.0622,317.8667,3670.0
2019-04-10 15:00:00,324.2,324.81,324.01,324.46,5750.0,318.0826,318.6811,317.8962,318.3377,5750.0
2019-04-10 15:30:00,324.67,324.69,323.77,323.96,6343.0,318.5437,318.5633,317.6607,317.8471,6343.0
2019-04-11 09:30:00,324.29,325.27,323.26,324.3,8504.0,318.1709,319.1324,317.1603,318.1807,8504.0
2019-04-11 10:00:00,324.16,324.39,323.51,323.65,2000.0,318.0433,318.269,317.4056,317.543,2000.0
2019-04-11 10:30:00,323.83,323.83,323.26,323.32,400.0,317.7196,317.7196,317.1603,317.2192,400.0
2019-04-11 11:00:00,323.21,324.25,322.81,324.04,3202.0,317.1113,318.1316,316.7188,317.9256,3202.0
2019-04-11 11:30:00,324.2,324.2,322.25,322.45,6747.0,318.0826,318.0826,316.1694,316.3656,6747.0
2019-04-11 12:00:00,322.58,322.64,322.07,322.07,700.0,316.4931,316.552,315.9928,315.9928,700.0
2019-04-11 12:30:00,322.35,322.88,322.29,322.88,2200.0,316.2675,316.7875,316.2086,316.7875,2200.0
2019-04-11 13:00:00,322.72,323.07,322.21,322.29,1200.0,316.6305,316.9739,316.1301,316.2086,1200.0
2019-04-11 13:30:00,322.2,322.38,321.29,321.4,2025.0,316.1203,316.2969,315.2275,315.3354,2025.0
2019-04-11 14:00:00,321.6,321.6,321.08,321.1,600.0,315.5316,315.5316,315.0215,315.0411,600.0
2019-04-11 14:30:00,321.18,321.97,321.18,321.97,700.0,315.1196,315.8947,315.1196,315.8947,700.0
2019-04-11 15:00:00,322.14,322.41,321.83,321.84,1920.0,316.0615,316.3264,315.7573,315.7671,1920.0
2019-04-11 15:30:00,321.92,323.88,321.92,323.88,11227.0,315.8456,317.7686,315.8456,317.7686,11227.0
2019-04-12 09:30:00,325.65,327.17,324.3,327.17,925.0,319.5052,320.9965,318.1807,320.9965,925.0
2019-04-12 10:00:00,326.47,327.17,325.41,326.34,3340.0,320.3097,320.9965,319.2697,320.1822,3340.0
2019-04-12 10:30:00,325.69,325.7,324.32,324.59,2800.0,319.5445,319.5543,318.2003,318.4652,2800.0
2019-04-12 11:00:00,324.45,324.83,323.91,324.4,2800.0,318.3279,318.7007,317.7981,318.2788,2800.0
2019-04-12 11:30:00,324.85,325.4,324.5,324.98,6500.0,318.7203,319.2599,318.3769,318.8479,6500.0
2019-04-12 12:00:00,324.77,324.93,324.4,324.74,3305.0,318.6418,318.7988,318.2788,318.6124,3305.0
2019-04-12 12:30:00,324.86,324.94,324.59,324.66,1500.0,318.7301,318.8086,318.4652,318.5339,1500.0
2019-04-12 13:00:00,324.65,325.23,324.64,325.04,772.0,318.5241,319.0931,318.5143,318.9067,772.0
2019-04-12 13:30:00,324.88,324.88,324.18,324.61,1740.0,318.7497,318.7497,318.063,318.4848,1740.0
2019-04-12 14:00:00,324.35,324.35,323.79,324.23,600.0,318.2297,318.2297,317.6803,318.112,600.0
2019-04-12 14:30:00,324.1,324.53,323.57,324.07,3700.0,317.9845,318.4064,317.4645,317.955,3700.0
2019-04-12 15:00:00,324.15,324.63,323.64,324.46,5043.0,318.0335,318.5045,317.5331,318.3377,5043.0
2019-04-12 15:30:00,324.33,324.87,324.25,324.71,6752.0,318.2101,318.7399,318.1316,318.583,6752.0
2019-04-15 09:30:00,324.34,324.88,324.07,324.42,3595.0,318.2199,318.7497,317.955,318.2984,3595.0
2019-04-15 10:00:00,324.44,325.38,324.2,325.34,1920.0,318.3181,319.2403,318.0826,319.2011,1920.0
2019-04-15 10:30:00,325.51,326.93,325.4,326.62,1600.0,319.3679,320.7611,319.2599,320.4569,1600.0
2019-04-15 11:00:00,326.66,328.91,326.66,328.19,4973.0,320.4962,322.7037,320.4962,321.9973,4973.0
2019-04-15 11:30:00,327.86,327.86,326.74,326.74,3322.0,321.6735,321.6735,320.5747,320.5747,3322.0
2019-04-15 12:00:00,326.69,326.78,326.56,326.78,1200.0,320.5256,320.6139,320.398,320.6139,1200.0
2019-04-15 12:30:00,326.49,326.65,326.48,326.65,300.0,320.3294,320.4864,320.3196,320.4864,300.0
2019-04-15 13:00:00,326.65,327.63,326.65,327.63,1523.0,320.4864,321.4479,320.4864,321.4479,1523.0
2019-04-15 13:30:00,327.41,327.91,327.36,327.74,3743.0,321.232,321.7226,321.183,321.5558,3743.0
2019-04-15 14:00:00,328.2,328.24,328.05,328.22,1070.0,322.0071,322.0463,321.8599,322.0267,1070.0
2019-04-15 14:30:00,328.14,328.14,327.35,327.93,3500.0,321.9482,321.9482,321.1731,321.7422,3500.0
2019-04-15 15:00:00,327.61,327.96,327.56,327.68,1954.0,321.4282,321.7716,321.3792,321.4969,1954.0
2019-04-15 15:30:00,327.53,327.8,327.2,327.73,5304.0,321.3497,321.6147,321.026,321.546,5304.0
2019-04-16 09:30:00,330.0,330.0,328.04,328.44,1442.0,323.7731,323.7731,321.8501,322.2426,1442.0
2019-04-16 10:00:00,327.87,327.9,327.21,327.54,2500.0,321.6833,321.7128,321.0358,321.3596,2500.0
2019-04-16 10:30:00,327.08,327.93,326.61,327.24,13805.0,320.9082,321.7422,320.4471,321.0652,13805.0
2019-04-16 11:00:00,327.11,327.17,325.45,325.54,3803.0,320.9377,320.9965,319.309,319.3973,3803.0
2019-04-16 11:30:00,325.63,326.17,325.49,325.67,3832.0,319.4856,320.0154,319.3482,319.5248,3832.0
2019-04-16 12:00:00,325.81,326.78,325.67,325.86,11330.0,319.6622,320.6139,319.5248,319.7113,11330.0
2019-04-16 12:30:00,326.01,326.1,323.13,323.72,12542.0,319.8584,319.9467,317.0328,317.6116,12542.0
2019-04-16 13:00:00,323.67,324.44,323.27,323.27,4134.0,317.5626,318.3181,317.1701,317.1701,4134.0
2019-04-16 13:30:00,322.99,323.35,322.46,322.46,2500.0,316.8954,317.2486,316.3754,316.3754,2500.0
2019-04-16 14:00:00,321.78,322.83,321.78,322.67,900.0,315.7082,316.7384,315.7082,316.5815,900.0
2019-04-16 14:30:00,322.57,323.54,322.54,323.29,4303.0,316.4833,317.435,316.4539,317.1898,4303.0
2019-04-16 15:00:00,323.48,323.67,323.01,323.63,3307.0,317.3762,317.5626,316.915,317.5233,3307.0
2019-04-16 15:30:00,323.5,324.08,323.04,324.05,14565.0,317.3958,317.9648,316.9445,317.9354,14565.0
2019-04-17 09:30:00,324.8,324.83,321.25,321.25,918.0,318.6713,318.7007,315.1882,315.1882,918.0
2019-04-17 10:00:00,320.0,320.63,319.06,320.28,6697.0,313.9618,314.5799,313.0396,314.2365,6697.0
2019-04-17 10:30:00,319.54,320.0,318.94,319.49,1600.0,313.5105,313.9618,312.9218,313.4615,1600.0
2019-04-17 11:00:00,318.94,319.94,318.14,319.09,4930.0,312.9218,313.903,312.1369,313.069,4930.0
2019-04-17 11:30:00,319.28,320.27,319.04,319.2,3886.0,313.2554,314.2267,313.0199,313.1769,3886.0
2019-04-17 12:00:00,318.92,319.66,318.84,319.06,2400.0,312.9022,313.6282,312.8237,313.0396,2400.0
2019-04-17 12:30:00,319.45,319.45,317.65,317.65,1378.0,313.4222,313.4222,311.6562,311.6562,1378.0
2019-04-17 13:00:00,317.94,317.94,316.65,316.65,1771.0,311.9407,311.9407,310.675,310.675,1771.0
2019-04-17 13:30:00,316.05,316.23,313.49,313.56,2700.0,310.0864,310.263,307.5747,307.6433,2700.0
2019-04-17 14:00:00,314.45,315.54,314.1,315.47,6692.0,308.5166,309.586,308.1732,309.5173,6692.0
2019-04-17 14:30:00,315.09,316.17,315.09,315.93,1224.0,309.1445,310.2041,309.1445,309.9686,1224.0
2019-04-17 15:00:00,316.32,316.62,315.58,315.89,6032.0,310.3513,310.6456,309.6252,309.9294,6032.0
2019-04-17 15:30:00,316.06,317.36,315.38,316.89,17352.0,310.0962,311.3716,309.429,310.9105,17352.0
2019-04-18 09:30:00,317.4,321.16,316.58,317.02,2138.0,311.4109,315.0999,310.6064,311.0381,2138.0
2019-04-18 10:00:00,316.33,316.51,315.52,316.5,2162.0,310.3611,310.5377,309.5664,310.5279,2162.0
2019-04-18 10:30:00,316.11,318.36,316.02,318.02,3431.0,310.1452,312.3528,310.0569,312.0192,3431.0
2019-04-18 11:00:00,318.1,318.47,316.47,316.47,1790.0,312.0977,312.4607,310.4984,310.4984,1790.0
2019-04-18 11:30:00,316.99,318.49,316.96,318.49,1200.0,311.0086,312.4803,310.9792,312.4803,1200.0
2019-04-18 12:00:00,318.7,318.86,318.03,318.4,3553.0,312.6864,312.8433,312.029,312.392,3553.0
2019-04-18 12:30:00,318.41,318.89,317.68,318.03,1669.0,312.4018,312.8728,311.6856,312.029,1669.0
2019-04-18 13:00:00,318.67,318.67,315.42,317.09,1300.0,312.6569,312.6569,309.4683,311.1067,1300.0
2019-04-18 13:30:00,316.9,318.19,316.4,316.75,1600.0,310.9203,312.186,310.4298,310.7732,1600.0
2019-04-18 14:00:00,316.49,316.95,316.46,316.88,1263.0,310.5181,310.9694,310.4886,310.9007,1263.0
2019-04-18 14:30:00,316.88,317.24,316.48,317.2,1600.0,310.9007,311.2539,310.5083,311.2147,1600.0
2019-04-18 15:00:00,316.97,317.31,316.77,316.81,1571.0,310.989,311.3226,310.7928,310.832,1571.0
2019-04-18 15:30:00,316.93,317.45,316.07,316.78,18022.0,310.9498,311.4599,310.106,310.8026,18022.0
2019-04-22 09:30:00,315.76,321.88,315.76,320.43,12409.0,309.8018,315.8064,309.8018,314.3837,12409.0
2019-04-22 10:00:00,321.43,322.33,318.66,319.84,4374.0,315.3648,316.2479,312.6471,313.8049,4374.0
2019-04-22 10:30:00,319.76,320.62,318.55,319.67,2458.0,313.7264,314.5701,312.5392,313.6381,2458.0
2019-04-22 11:00:00,319.15,319.67,318.31,318.31,1500.0,313.1279,313.6381,312.3037,312.3037,1500.0
2019-04-22 11:30:00,317.9,318.92,317.9,318.66,1700.0,311.9015,312.9022,311.9015,312.6471,1700.0
2019-04-22 12:00:00,318.41,318.62,317.28,317.97,2200.0,312.4018,312.6079,311.2932,311.9701,2200.0
2019-04-22 12:30:00,318.02,318.39,317.97,318.39,1100.0,312.0192,312.3822,311.9701,312.3822,1100.0
2019-04-22 13:00:00,318.71,318.83,317.27,317.52,3174.0,312.6962,312.8139,311.2833,311.5286,3174.0
2019-04-22 13:30:00,318.2,318.8,317.98,318.49,1600.0,312.1958,312.7845,311.9799,312.4803,1600.0
2019-04-22 14:00:00,318.26,318.27,317.27,317.27,600.0,312.2547,312.2645,311.2833,311.2833,600.0
2019-04-22 14:30:00,317.36,318.35,317.3,318.35,5772.0,311.3716,312.343,311.3128,312.343,5772.0
2019-04-22 15:00:00,318.03,319.51,316.9,318.85,6294.0,312.029,313.4811,310.9203,312.8335,6294.0
2019-04-22 15:30:00,318.16,319.29,317.8,318.57,9369.0,312.1566,313.2652,311.8033,312.5588,9369.0
2019-04-23 09:30:00,318.97,321.32,318.97,321.22,1474.0,312.9513,315.2569,312.9513,315.1588,1474.0
2019-04-23 10:00:00,322.22,323.14,320.94,322.65,14920.0,316.1399,317.0426,314.8841,316.5618,14920.0
2019-04-23 10:30:00,322.66,323.24,322.02,323.24,3100.0,316.5716,317.1407,315.9437,317.1407,3100.0
2019-04-23 11:00:00,323.46,325.54,323.46,325.17,2933.0,317.3565,319.3973,317.3565,319.0343,2933.0
2019-04-23 11:30:00,325.56,325.85,325.42,325.75,1900.0,319.4169,319.7014,319.2796,319.6033,1900.0
2019-04-23 12:00:00,325.71,326.39,325.56,325.56,1901.0,319.5641,320.2313,319.4169,319.4169,1901.0
2019-04-23 12:30:00,325.72,325.97,324.86,325.19,15503.0,319.5739,319.8192,318.7301,319.0539,15503.0
2019-04-23 13:00:00,325.41,325.91,324.69,325.0,7560.0,319.2697,319.7603,318.5633,318.8675,7560.0
2019-04-23 13:30:00,324.97,325.61,324.61,325.34,30382.0,318.8381,319.466,318.4848,319.2011,30382.0
2019-04-23 14:00:00,325.22,326.54,325.17,326.47,3411.0,319.0833,320.3784,319.0343,320.3097,3411.0
2019-04-23 14:30:00,326.74,326.75,325.94,326.11,939.0,320.5747,320.5845,319.7897,319.9565,939.0
2019-04-23 15:00:00,326.0,326.34,325.86,325.93,1400.0,319.8486,320.1822,319.7113,319.7799,1400.0
2019-04-23 15:30:00,326.04,326.04,323.86,325.77,11952.0,319.8879,319.8879,317.749,319.623,11952.0
2019-04-24 09:30:00,325.36,327.59,325.36,327.02,5041.0,319.2207,321.4086,319.2207,320.8494,5041.0
2019-04-24 10:00:00,327.15,327.69,326.99,327.31,2130.0,320.9769,321.5067,320.8199,321.1339,2130.0
2019-04-24 10:30:00,327.65,329.09,327.36,329.09,5608.0,321.4675,322.8803,321.183,322.8803,5608.0
2019-04-24 11:00:00,329.18,329.84,329.16,329.16,2200.0,322.9686,323.6162,322.949,322.949,2200.0
2019-04-24 11:30:00,329.41,329.91,329.18,329.23,3300.0,323.1943,323.6848,322.9686,323.0177,3300.0
2019-04-24 12:00:00,329.2,329.22,328.3,329.17,9856.0,322.9882,323.0079,322.1052,322.9588,9856.0
2019-04-24 12:30:00,329.04,329.37,327.87,327.9,2749.0,322.8313,323.155,321.6833,321.7128,2749.0
2019-04-24 13:00:00,327.86,328.51,327.4,328.32,5800.0,321.6735,322.3113,321.2222,322.1248,5800.0
2019-04-24 13:30:00,328.11,328.88,327.79,328.46,4995.0,321.9188,322.6743,321.6048,322.2622,4995.0
2019-04-24 14:00:00,328.55,329.09,328.54,328.91,7560.0,322.3505,322.8803,322.3407,322.7037,7560.0
2019-04-24 14:30:00,328.9,329.22,328.76,328.92,8881.0,322.6939,323.0079,322.5565,322.7135,8881.0
2019-04-24 15:00:00,329.08,329.14,327.88,327.89,4104.0,322.8705,322.9294,321.6931,321.703,4104.0
2019-04-24 15:30:00,327.98,328.15,326.88,327.38,8600.0,321.7913,321.958,320.712,321.2026,8600.0
2019-04-25 09:30:00,327.7,329.13,324.1,327.89,2230.0,321.5165,322.9196,317.9845,321.703,2230.0
2019-04-25 10:00:00,327.89,328.35,324.99,325.19,14707.0,321.703,322.1543,318.8577,319.0539,14707.0
2019-04-25 10:30:00,325.44,326.27,324.63,325.92,4690.0,319.2992,320.1135,318.5045,319.7701,4690.0
2019-04-25 11:00:00,326.3,326.7,325.22,326.02,1729.0,320.143,320.5354,319.0833,319.8682,1729.0
2019-04-25 11:30:00,326.33,327.06,325.93,326.46,5940.0,320.1724,320.8886,319.7799,320.2999,5940.0
2019-04-25 12:00:00,326.08,326.08,324.85,324.85,1000.0,319.9271,319.9271,318.7203,318.7203,1000.0
2019-04-25 12:30:00,324.79,325.94,324.49,325.93,1000.0,318.6614,319.7897,318.3671,319.7799,1000.0
2019-04-25 13:00:00,325.55,326.75,325.5,326.6,2200.0,319.4071,320.5845,319.3581,320.4373,2200.0
2019-04-25 13:30:00,326.6,326.77,326.38,326.77,698.0,320.4373,320.6041,320.2214,320.6041,698.0
2019-04-25 14:00:00,326.02,326.21,325.77,326.21,500.0,319.8682,320.0547,319.623,320.0547,500.0
2019-04-25 14:30:00,326.13,326.79,325.81,326.49,1200.0,319.9762,320.6237,319.6622,320.3294,1200.0
2019-04-25 15:00:00,326.16,326.63,325.96,326.63,1220.0,320.0056,320.4667,319.8094,320.4667,1220.0
2019-04-25 15:30:00,326.2,326.78,325.46,325.96,8705.0,320.0448,320.6139,319.3188,319.8094,8705.0
2019-04-26 09:30:00,326.14,326.44,323.74,325.86,1446.0,319.986,320.2803,317.6313,319.7113,1446.0
2019-04-26 10:00:00,326.6,328.82,326.57,328.16,3763.0,320.4373,322.6154,320.4079,321.9679,3763.0
2019-04-26 10:30:00,328.78,328.78,325.85,326.37,4291.0,322.5762,322.5762,319.7014,320.2116,4291.0
2019-04-26 11:00:00,325.88,326.75,325.79,326.25,1000.0,319.7309,320.5845,319.6426,320.0939,1000.0
2019-04-26 11:30:00,326.57,327.17,325.98,327.17,7388.0,320.4079,320.9965,319.829,320.9965,7388.0
2019-04-26 12:00:00,327.02,327.43,326.21,326.91,4640.0,320.8494,321.2516,320.0547,320.7414,4640.0
2019-04-26 12:30:00,326.99,327.31,326.71,326.99,1308.0,320.8199,321.1339,320.5452,320.8199,1308.0
2019-04-26 13:00:00,327.06,327.35,326.93,327.16,1400.0,320.8886,321.1731,320.7611,320.9867,1400.0
2019-04-26 13:30:00,327.4,328.36,327.27,328.36,3666.0,321.2222,322.1641,321.0947,322.1641,3666.0
2019-04-26 14:00:00,328.23,328.77,327.81,328.22,5410.0,322.0365,322.5663,321.6245,322.0267,5410.0
2019-04-26 14:30:00,328.35,328.42,328.12,328.14,700.0,322.1543,322.223,321.9286,321.9482,700.0
2019-04-26 15:00:00,328.57,328.59,327.1,327.51,4162.0,322.3701,322.3897,320.9279,321.3301,4162.0
2019-04-26 15:30:00,327.86,328.96,327.55,328.76,16293.0,321.6735,322.7528,321.3694,322.5565,16293.0
2019-04-29 09:30:00,329.19,329.52,328.87,329.52,1090.0,322.9784,323.3022,322.6645,323.3022,1090.0
2019-04-29 10:00:00,329.29,329.29,327.91,329.0,3671.0,323.0765,323.0765,321.7226,322.792,3671.0
2019-04-29 10:30:00,329.0,329.8,328.99,329.3,2573.0,322.792,323.5769,322.7822,323.0863,2573.0
2019-04-29 11:00:00,329.76,329.96,328.85,329.64,2900.0,323.5377,323.7339,322.6448,323.4199,2900.0
2019-04-29 11:30:00,329.55,329.91,328.83,329.15,1732.0,323.3316,323.6848,322.6252,322.9392,1732.0
2019-04-29 12:00:00,329.21,331.17,329.21,330.96,3903.0,322.998,324.9211,322.998,324.715,3903.0
2019-04-29 12:30:00,330.72,330.84,330.0,330.17,2197.0,324.4796,324.5973,323.7731,323.9399,2197.0
2019-04-29 13:00:00,330.51,330.74,329.81,330.74,2800.0,324.2735,324.4992,323.5867,324.4992,2800.0
2019-04-29 13:30:00,330.83,330.83,329.85,330.55,3600.0,324.5875,324.5875,323.626,324.3128,3600.0
2019-04-29 14:00:00,330.56,331.83,330.56,331.45,3496.0,324.3226,325.5686,324.3226,325.1958,3496.0
2019-04-29 14:30:00,331.06,331.06,329.78,329.84,1766.0,324.8131,324.8131,323.5573,323.6162,1766.0
2019-04-29 15:00:00,329.71,330.7,329.56,329.98,3657.0,323.4886,324.4599,323.3414,323.7535,3657.0
2019-04-29 15:30:00,330.24,331.0,330.0,330.93,10184.0,324.0086,324.7543,323.7731,324.6856,10184.0
2019-04-30 09:30:00,332.0,332.0,321.7,327.13,8291.0,325.7354,325.7354,315.6298,320.9573,8291.0
2019-04-30 10:00:00,327.53,328.0,324.44,324.54,5588.0,321.3497,321.8109,318.3181,318.4162,5588.0
2019-04-30 10:30:00,325.32,325.97,323.27,324.12,4350.0,319.1814,319.8192,317.1701,318.0041,4350.0
2019-04-30 11:00:00,324.73,324.73,316.31,317.46,11672.0,318.6026,318.6026,310.3415,311.4698,11672.0
2019-04-30 11:30:00,318.0,320.12,316.16,320.0,11800.0,311.9996,314.0796,310.1943,313.9618,11800.0
2019-04-30 12:00:00,319.83,321.9,319.41,320.96,6500.0,313.795,315.826,313.383,314.9037,6500.0
2019-04-30 12:30:00,320.98,321.26,320.27,321.14,5500.0,314.9233,315.1981,314.2267,315.0803,5500.0
2019-04-30 13:00:00,321.52,323.44,321.52,322.96,2401.0,315.4531,317.3369,315.4531,316.866,2401.0
2019-04-30 13:30:00,322.59,326.03,322.59,325.63,7207.0,316.503,319.878,316.503,319.4856,7207.0
2019-04-30 14:00:00,325.66,325.96,324.41,324.41,7114.0,319.515,319.8094,318.2886,318.2886,7114.0
2019-04-30 14:30:00,324.23,325.13,324.08,324.6,6227.0,318.112,318.995,317.9648,318.475,6227.0
2019-04-30 15:00:00,324.93,325.25,324.02,325.16,6082.0,318.7988,319.1128,317.906,319.0245,6082.0
2019-04-30 15:30:00,324.69,327.55,324.69,326.78,19703.0,318.5633,321.3694,318.5633,320.6139,19703.0
2019-05-01 09:30:00,328.74,330.04,325.65,326.21,3528.0,322.5369,323.8124,319.5052,320.0547,3528.0
2019-05-01 10:00:00,325.65,327.5,325.3,326.36,4548.0,319.5052,321.3203,319.1618,320.2018,4548.0
2019-05-01 10:30:00,326.56,326.56,322.93,323.31,4682.0,320.398,320.398,316.8365,317.2094,4682.0
2019-05-01 11:00:00,323.31,324.78,323.3,324.32,6824.0,317.2094,318.6516,317.1996,318.2003,6824.0
2019-05-01 11:30:00,324.55,325.68,324.21,325.66,4513.0,318.426,319.5347,318.0924,319.515,4513.0
2019-05-01 12:00:00,325.65,325.65,324.02,324.02,4843.0,319.5052,319.5052,317.906,317.906,4843.0
2019-05-01 12:30:00,324.03,324.21,323.63,324.11,1770.0,317.9158,318.0924,317.5233,317.9943,1770.0
2019-05-01 13:00:00,324.42,324.67,322.74,323.83,10747.0,318.2984,318.5437,316.6501,317.7196,10747.0
2019-05-01 13:30:00,323.59,324.17,323.32,323.67,3800.0,317.4841,318.0531,317.2192,317.5626,3800.0
2019-05-01 14:00:00,324.23,324.24,323.44,323.76,1925.0,318.112,318.1218,317.3369,317.6509,1925.0
2019-05-01 14:30:00,323.75,323.98,322.2,322.52,7309.0,317.6411,317.8667,316.1203,316.4343,7309.0
2019-05-01 15:00:00,322.28,323.19,321.43,322.01,7539.0,316.1988,317.0916,315.3648,315.9339,7539.0
2019-05-01 15:30:00,321.9,322.0,321.0,321.47,16805.0,315.826,315.9241,314.943,315.4041,16805.0
2019-05-02 09:30:00,322.29,324.19,322.29,323.86,3021.0,316.2086,318.0728,316.2086,317.749,3021.0
2019-05-02 10:00:00,323.88,323.94,322.87,322.87,2400.0,317.7686,317.8275,316.7777,316.7777,2400.0
2019-05-02 10:30:00,322.84,323.15,322.15,322.18,4800.0,316.7482,317.0524,316.0713,316.1007,4800.0
2019-05-02 11:00:00,321.75,322.97,320.88,321.44,5684.0,315.6788,316.8758,314.8252,315.3747,5684.0
2019-05-02 11:30:00,321.01,322.72,320.7,321.65,8663.0,314.9528,316.6305,314.6486,315.5807,8663.0
2019-05-02 12:00:00,322.05,323.17,321.14,322.93,6618.0,315.9731,317.072,315.0803,316.8365,6618.0
2019-05-02 12:30:00,323.11,324.56,323.11,323.97,3187.0,317.0131,318.4358,317.0131,317.8569,3187.0
2019-05-02 13:00:00,324.3,326.1,323.5,325.93,5012.0,318.1807,319.9467,317.3958,319.7799,5012.0
2019-05-02 13:30:00,325.72,325.89,324.24,324.24,3695.0,319.5739,319.7407,318.1218,318.1218,3695.0
2019-05-02 14:00:00,324.27,325.92,324.24,324.96,5731.0,318.1513,319.7701,318.1218,318.8282,5731.0
2019-05-02 14:30:00,325.2,325.67,324.76,325.19,6136.0,319.0637,319.5248,318.632,319.0539,6136.0
2019-05-02 15:00:00,325.18,326.1,325.18,325.92,4248.0,319.0441,319.9467,319.0441,319.7701,4248.0
2019-05-02 15:30:00,325.78,326.63,325.5,326.23,9609.0,319.6328,320.4667,319.3581,320.0743,9609.0
2019-05-03 09:30:00,328.56,328.81,326.22,326.86,3527.0,322.3603,322.6056,320.0645,320.6924,3527.0
2019-05-03 10:00:00,327.16,330.8,327.15,330.78,6903.0,320.9867,324.558,320.9769,324.5384,6903.0
2019-05-03 10:30:00,330.59,330.76,329.03,330.76,4400.0,324.352,324.5188,322.8214,324.5188,4400.0
2019-05-03 11:00:00,330.41,330.48,328.65,328.71,6256.0,324.1754,324.2441,322.4486,322.5075,6256.0
2019-05-03 11:30:00,328.7,329.45,328.19,329.09,6000.0,322.4977,323.2335,321.9973,322.8803,6000.0
2019-05-03 12:00:00,329.06,329.2,328.15,328.97,8004.0,322.8509,322.9882,321.958,322.7626,8004.0
2019-05-03 12:30:00,328.97,329.41,328.82,329.41,6700.0,322.7626,323.1943,322.6154,323.1943,6700.0
2019-05-03 13:00:00,329.46,329.88,329.06,329.65,5639.0,323.2433,323.6554,322.8509,323.4297,5639.0
2019-05-03 13:30:00,329.93,330.91,329.7,330.53,4500.0,323.7045,324.666,323.4788,324.2931,4500.0
2019-05-03 14:00:00,330.4,330.61,329.33,330.38,8889.0,324.1656,324.3716,323.1158,324.146,8889.0
2019-05-03 14:30:00,330.65,331.22,330.13,330.82,6100.0,324.4109,324.9701,323.9007,324.5777,6100.0
2019-05-03 15:00:00,330.65,330.8,330.22,330.46,3240.0,324.4109,324.558,323.989,324.2245,3240.0
2019-05-03 15:30:00,330.43,331.21,330.1,331.21,7097.0,324.195,324.9603,323.8713,324.9603,7097.0
2019-05-06 09:30:00,326.83,331.99,326.83,330.83,3989.0,320.663,325.7256,320.663,324.5875,3989.0
2019-05-06 10:00:00,330.64,331.08,329.52,329.53,7090.0,324.4011,324.8328,323.3022,323.312,7090.0
2019-05-06 10:30:00,329.53,331.68,329.33,331.37,3550.0,323.312,325.4214,323.1158,325.1173,3550.0
2019-05-06 11:00:00,332.0,332.67,330.9,332.36,3907.0,325.7354,326.3928,324.6562,326.0886,3907.0
2019-05-06 11:30:00,332.69,332.69,331.82,332.68,3300.0,326.4124,326.4124,325.5588,326.4026,3300.0
2019-05-06 12:00:00,332.6,332.6,331.69,332.02,2389.0,326.3241,326.3241,325.4312,325.755,2389.0
2019-05-06 12:30:00,332.24,332.51,332.15,332.39,1800.0,325.9709,326.2358,325.8826,326.118,1800.0
2019-05-06 13:00:00,332.21,332.58,331.95,331.95,700.0,325.9414,326.3045,325.6863,325.6863,700.0
2019-05-06 13:30:00,332.47,332.84,332.25,332.25,2237.0,326.1965,326.5595,325.9807,325.9807,2237.0
2019-05-06 14:00:00,331.95,332.54,331.77,332.54,2300.0,325.6863,326.2652,325.5097,326.2652,2300.0
2019-05-06 14:30:00,332.52,333.27,332.15,332.15,4900.0,326.2456,326.9814,325.8826,325.8826,4900.0
2019-05-06 15:00:00,332.46,332.73,332.11,332.64,2600.0,326.1867,326.4516,325.8433,326.3633,2600.0
2019-05-06 15:30:00,332.3,333.42,332.3,333.24,7293.0,326.0297,327.1286,326.0297,326.952,7293.0
2019-05-07 09:30:00,331.14,331.4,330.81,330.81,2663.0,324.8916,325.1467,324.5679,324.5679,2663.0
2019-05-07 10:00:00,331.15,332.18,331.15,331.5,4957.0,324.9014,325.912,324.9014,325.2448,4957.0
2019-05-07 10:30:00,331.05,331.31,330.65,330.66,3706.0,324.8033,325.0584,324.4109,324.4207,3706.0
2019-05-07 11:00:00,330.28,331.44,330.14,331.09,2000.0,324.0479,325.186,323.9105,324.8426,2000.0
2019-05-07 11:30:00,331.12,331.12,330.21,330.3,3713.0,324.872,324.872,323.9792,324.0675,3713.0
2019-05-07 12:00:00,330.19,331.31,330.05,331.31,1700.0,323.9596,325.0584,323.8222,325.0584,1700.0
2019-05-07 12:30:00,331.48,331.49,330.26,330.26,5911.0,325.2252,325.235,324.0282,324.0282,5911.0
2019-05-07 13:00:00,330.26,330.68,330.0,330.34,5442.0,324.0282,324.4403,323.7731,324.1067,5442.0
2019-05-07 13:30:00,330.5,331.19,330.0,330.98,6100.0,324.2637,324.9407,323.7731,324.7346,6100.0
2019-05-07 14:00:00,330.77,331.02,330.06,330.25,4202.0,324.5286,324.7739,323.832,324.0184,4202.0
2019-05-07 14:30:00,330.0,330.89,330.0,330.69,6078.0,323.7731,324.6463,323.7731,324.4501,6078.0
2019-05-07 15:00:00,330.15,330.68,330.14,330.31,2853.0,323.9203,324.4403,323.9105,324.0773,2853.0
2019-05-07 15:30:00,330.31,332.63,330.0,332.16,20056.0,324.0773,326.3535,323.7731,325.8924,20056.0
2019-05-08 09:30:00,332.0,332.49,330.4,331.16,9202.0,325.7354,326.2162,324.1656,324.9113,9202.0
2019-05-08 10:00:00,330.64,332.17,330.64,331.91,1678.0,324.4011,325.9022,324.4011,325.6471,1678.0
2019-05-08 10:30:00,331.42,331.92,329.75,331.19,3934.0,325.1663,325.6569,323.5279,324.9407,3934.0
2019-05-08 11:00:00,331.22,333.34,331.22,333.34,2589.0,324.9701,327.0501,324.9701,327.0501,2589.0
2019-05-08 11:30:00,333.41,333.74,331.92,333.1,3611.0,327.1188,327.4426,325.6569,326.8146,3611.0
2019-05-08 12:00:00,332.68,332.77,331.02,332.69,5020.0,326.4026,326.4909,324.7739,326.4124,5020.0
2019-05-08 12:30:00,332.61,333.12,332.01,332.77,2954.0,326.3339,326.8343,325.7452,326.4909,2954.0
2019-05-08 13:00:00,332.06,333.38,332.05,333.38,19425.0,325.7943,327.0894,325.7845,327.0894,19425.0
2019-05-08 13:30:00,333.38,333.48,332.8,333.17,10127.0,327.0894,327.1875,326.5203,326.8833,10127.0
2019-05-08 14:00:00,333.17,333.39,332.98,333.01,2198.0,326.8833,327.0992,326.6969,326.7263,2198.0
2019-05-08 14:30:00,332.66,332.98,331.65,331.74,1479.0,326.3829,326.6969,325.392,325.4803,1479.0
2019-05-08 15:00:00,331.83,332.2,331.51,332.2,2105.0,325.5686,325.9316,325.2546,325.9316,2105.0
2019-05-08 15:30:00,332.12,332.26,329.67,330.01,5552.0,325.8531,325.9905,323.4494,323.7829,5552.0
2019-05-09 09:30:00,329.07,330.9,327.04,329.85,1404.0,322.8607,324.6562,320.869,323.626,1404.0
2019-05-09 10:00:00,330.5,330.81,329.72,329.73,10200.0,324.2637,324.5679,323.4984,323.5082,10200.0
2019-05-09 10:30:00,329.43,330.58,329.0,330.03,4031.0,323.2139,324.3422,322.792,323.8026,4031.0
2019-05-09 11:00:00,329.77,330.36,329.42,329.69,3045.0,323.5475,324.1263,323.2041,323.469,3045.0
2019-05-09 11:30:00,330.71,330.9,330.0,330.44,6109.0,324.4697,324.6562,323.7731,324.2048,6109.0
2019-05-09 12:00:00,330.69,330.77,330.03,330.03,1400.0,324.4501,324.5286,323.8026,323.8026,1400.0
2019-05-09 12:30:00,330.97,332.09,330.28,331.82,1401.0,324.7248,325.8237,324.0479,325.5588,1401.0
2019-05-09 13:00:00,331.41,331.66,330.88,331.25,2263.0,325.1565,325.4018,324.6365,324.9996,2263.0
2019-05-09 13:30:00,331.59,333.97,331.23,332.56,5630.0,325.3331,327.6682,324.9799,326.2848,5630.0
2019-05-09 14:00:00,332.66,333.62,331.97,333.62,5310.0,326.3829,327.3248,325.706,327.3248,5310.0
2019-05-09 14:30:00,333.42,334.13,332.52,332.52,1850.0,327.1286,327.8252,326.2456,326.2456,1850.0
2019-05-09 15:00:00,332.66,333.46,331.57,332.24,3100.0,326.3829,327.1679,325.3135,325.9709,3100.0
2019-05-09 15:30:00,332.77,333.25,332.28,332.63,5210.0,326.4909,326.9618,326.0101,326.3535,5210.0
2019-05-10 09:30:00,331.73,333.18,330.8,332.66,1148.0,325.4705,326.8931,324.558,326.3829,1148.0
2019-05-10 10:00:00,331.87,331.89,330.01,330.82,13089.0,325.6079,325.6275,323.7829,324.5777,13089.0
2019-05-10 10:30:00,330.72,330.83,329.31,330.0,18943.0,324.4796,324.5875,323.0962,323.7731,18943.0
2019-05-10 11:00:00,329.99,331.3,329.73,330.0,6682.0,323.7633,325.0486,323.5082,323.7731,6682.0
2019-05-10 11:30:00,330.07,330.55,329.0,329.81,18146.0,323.8418,324.3128,322.792,323.5867,18146.0
2019-05-10 12:00:00,329.76,330.39,328.87,330.39,5899.0,323.5377,324.1558,322.6645,324.1558,5899.0
2019-05-10 12:30:00,331.19,331.83,330.79,330.79,1100.0,324.9407,325.5686,324.5482,324.5482,1100.0
2019-05-10 13:00:00,331.75,332.54,331.42,332.54,600.0,325.4901,326.2652,325.1663,326.2652,600.0
2019-05-10 13:30:00,332.42,333.66,332.3,333.66,907.0,326.1475,327.3641,326.0297,327.3641,907.0
2019-05-10 14:00:00,333.65,333.65,332.45,332.75,1504.0,327.3543,327.3543,326.1769,326.4712,1504.0
2019-05-10 14:30:00,333.06,334.34,333.06,334.34,1800.0,326.7754,328.0312,326.7754,328.0312,1800.0
2019-05-10 15:00:00,333.77,335.67,333.53,335.03,3689.0,327.472,329.3361,327.2365,328.7082,3689.0
2019-05-10 15:30:00,335.36,335.36,334.11,335.02,6819.0,329.032,329.032,327.8056,328.6984,6819.0
2019-05-13 09:30:00,330.47,332.19,330.07,331.21,5600.0,324.2343,325.9218,323.8418,324.9603,5600.0
2019-05-13 10:00:00,330.38,330.93,329.5,330.44,19027.0,324.146,324.6856,323.2826,324.2048,19027.0
2019-05-13 10:30:00,330.67,331.02,330.0,330.48,15217.0,324.4305,324.7739,323.7731,324.2441,15217.0
2019-05-13 11:00:00,330.45,331.26,330.07,331.2,12291.0,324.2146,325.0094,323.8418,324.9505,12291.0
2019-05-13 11:30:00,331.06,331.85,330.72,331.34,12900.0,324.8131,325.5882,324.4796,325.0879,12900.0
2019-05-13 12:00:00,330.92,331.55,330.88,331.04,1700.0,324.6758,325.2939,324.6365,324.7935,1700.0
2019-05-13 12:30:00,330.66,331.18,330.38,330.58,3354.0,324.4207,324.9309,324.146,324.3422,3354.0
2019-05-13 13:00:00,330.35,330.57,330.01,330.48,5455.0,324.1165,324.3324,323.7829,324.2441,5455.0
2019-05-13 13:30:00,330.62,331.45,330.62,331.02,3500.0,324.3814,325.1958,324.3814,324.7739,3500.0
2019-05-13 14:00:00,331.15,331.15,330.21,330.83,4863.0,324.9014,324.9014,323.9792,324.5875,4863.0
2019-05-13 14:30:00,330.79,332.91,330.3,332.29,4164.0,324.5482,326.6282,324.0675,326.0199,4164.0
2019-05-13 15:00:00,332.49,333.08,331.7,331.7,3648.0,326.2162,326.795,325.4411,325.4411,3648.0
2019-05-13 15:30:00,331.58,332.6,331.29,331.94,8460.0,325.3233,326.3241,325.0388,325.6765,8460.0
2019-05-14 09:30:00,331.75,332.57,330.63,331.47,600.0,325.4901,326.2946,324.3913,325.2154,600.0
2019-05-14 10:00:00,331.47,334.34,331.46,334.13,4167.0,325.2154,328.0312,325.2056,327.8252,4167.0
2019-05-14 10:30:00,333.51,333.68,332.17,332.5,2900.0,327.2169,327.3837,325.9022,326.226,2900.0
2019-05-14 11:00:00,332.16,333.1,331.95,333.1,3371.0,325.8924,326.8146,325.6863,326.8146,3371.0
2019-05-14 11:30:00,332.8,334.84,332.72,334.84,18150.0,326.5203,328.5218,326.4418,328.5218,18150.0
2019-05-14 12:00:00,334.82,334.82,333.26,333.32,5140.0,328.5022,328.5022,326.9716,327.0305,5140.0
2019-05-14 12:30:00,333.19,333.58,332.66,333.02,2500.0,326.9029,327.2856,326.3829,326.7362,2500.0
2019-05-14 13:00:00,332.99,333.08,332.49,332.5,6600.0,326.7067,326.795,326.2162,326.226,6600.0
2019-05-14 13:30:00,332.68,332.77,332.44,332.44,2100.0,326.4026,326.4909,326.1671,326.1671,2100.0
2019-05-14 14:00:00,332.27,332.5,331.58,332.28,1400.0,326.0003,326.226,325.3233,326.0101,1400.0
2019-05-14 14:30:00,331.94,332.65,331.2,331.38,3900.0,325.6765,326.3731,324.9505,325.1271,3900.0
2019-05-14 15:00:00,331.58,332.22,331.17,331.17,8144.0,325.3233,325.9512,324.9211,324.9211,8144.0
2019-05-14 15:30:00,331.12,331.12,329.25,329.25,10768.0,324.872,324.872,323.0373,323.0373,10768.0
2019-05-15 09:30:00,328.23,330.27,328.23,330.27,2309.0,322.0365,324.038,322.0365,324.038,2309.0
2019-05-15 10:00:00,330.35,331.57,328.89,331.06,5435.0,324.1165,325.3135,322.6841,324.8131,5435.0
2019-05-15 10:30:00,332.44,332.95,332.0,332.6,3386.0,326.1671,326.6675,325.7354,326.3241,3386.0
2019-05-15 11:00:00,332.09,333.29,330.95,333.2,4873.0,325.8237,327.0011,324.7052,326.9128,4873.0
2019-05-15 11:30:00,333.08,333.22,332.77,333.22,800.0,326.795,326.9324,326.4909,326.9324,800.0
2019-05-15 12:00:00,333.19,333.67,332.58,332.83,2000.0,326.9029,327.3739,326.3045,326.5497,2000.0
2019-05-15 12:30:00,332.44,333.41,332.06,332.07,1700.0,326.1671,327.1188,325.7943,325.8041,1700.0
2019-05-15 13:00:00,331.69,332.4,331.55,332.38,1805.0,325.4312,326.1279,325.2939,326.1082,1805.0
2019-05-15 13:30:00,332.35,333.37,332.35,333.27,1900.0,326.0788,327.0795,326.0788,326.9814,1900.0
2019-05-15 14:00:00,333.25,333.28,332.75,333.13,900.0,326.9618,326.9912,326.4712,326.8441,900.0
2019-05-15 14:30:00,332.81,332.94,332.78,332.94,300.0,326.5301,326.6577,326.5007,326.6577,300.0
2019-05-15 15:00:00,333.19,333.8,332.64,333.36,2300.0,326.9029,327.5014,326.3633,327.0697,2300.0
2019-05-15 15:30:00,332.84,333.59,332.69,332.7,3219.0,326.5595,327.2954,326.4124,326.4222,3219.0
2019-05-16 09:30:00,333.04,338.19,333.04,337.02,12160.0,326.7558,331.8086,326.7558,330.6607,12160.0
2019-05-16 10:00:00,335.98,337.75,335.98,337.6,2337.0,329.6403,331.3769,329.6403,331.2297,2337.0
2019-05-16 10:30:00,337.69,337.75,337.17,337.75,600.0,331.318,331.3769,330.8078,331.3769,600.0
2019-05-16 11:00:00,337.95,338.23,336.99,337.71,1200.0,331.5731,331.8478,330.6312,331.3377,1200.0
2019-05-16 11:30:00,337.24,338.13,336.99,337.48,1900.0,330.8765,331.7497,330.6312,331.112,1900.0
2019-05-16 12:00:00,337.17,337.86,336.04,337.1,5755.0,330.8078,331.4848,329.6992,330.7392,5755.0
2019-05-16 12:30:00,337.49,337.49,336.94,336.98,600.0,331.1218,331.1218,330.5822,330.6214,600.0
2019-05-16 13:00:00,336.38,336.81,336.26,336.81,1600.0,330.0328,330.4546,329.915,330.4546,1600.0
2019-05-16 13:30:00,336.59,336.59,335.54,335.99,2652.0,330.2388,330.2388,329.2086,329.6501,2652.0
2019-05-16 14:00:00,335.95,336.37,335.73,336.37,800.0,329.6109,330.0229,329.395,330.0229,800.0
2019-05-16 14:30:00,336.62,336.63,334.52,335.28,6119.0,330.2682,330.278,328.2078,328.9535,6119.0
2019-05-16 15:00:00,334.73,334.87,334.66,334.87,300.0,328.4139,328.5512,328.3452,328.5512,300.0
2019-05-16 15:30:00,335.31,335.36,334.36,335.36,3898.0,328.9829,329.032,328.0509,329.032,3898.0
2019-05-17 09:30:00,333.88,336.11,333.88,335.6,5723.0,327.5799,329.7678,327.5799,329.2675,5723.0
2019-05-17 10:00:00,336.1,337.21,335.73,337.2,3400.0,329.758,330.8471,329.395,330.8373,3400.0
2019-05-17 10:30:00,337.51,337.51,335.14,336.66,8064.0,331.1414,331.1414,328.8162,330.3075,8064.0
2019-05-17 11:00:00,336.88,336.9,335.97,335.97,1317.0,330.5233,330.5429,329.6305,329.6305,1317.0
2019-05-17 11:30:00,335.97,335.97,335.97,335.97,0.0,329.6305,329.6305,329.6305,329.6305,0.0
2019-05-17 12:00:00,335.21,335.59,334.73,334.74,2860.0,328.8848,329.2577,328.4139,328.4237,2860.0
2019-05-17 12:30:00,334.98,335.07,334.67,334.72,700.0,328.6592,328.7475,328.355,328.4041,700.0
2019-05-17 13:00:00,335.1,335.62,335.1,335.31,900.0,328.7769,329.2871,328.7769,328.9829,900.0
2019-05-17 13:30:00,334.91,335.06,333.43,334.89,19594.0,328.5905,328.7377,327.1384,328.5709,19594.0
2019-05-17 14:00:00,334.63,334.65,333.19,333.19,2700.0,328.3158,328.3354,326.9029,326.9029,2700.0
2019-05-17 14:30:00,333.19,333.67,332.42,332.87,3662.0,326.9029,327.3739,326.1475,326.589,3662.0
2019-05-17 15:00:00,332.74,332.74,331.57,332.22,2900.0,326.4614,326.4614,325.3135,325.9512,2900.0
2019-05-17 15:30:00,332.52,332.69,331.65,331.66,3628.0,326.2456,326.4124,325.392,325.4018,3628.0
2019-05-20 09:30:00,330.18,331.23,330.0,330.93,4862.0,323.9497,324.9799,323.7731,324.6856,4862.0
2019-05-20 10:00:00,330.97,331.96,330.18,330.18,8879.0,324.7248,325.6962,323.9497,323.9497,8879.0
2019-05-20 10:30:00,330.4,331.84,330.3,331.78,16251.0,324.1656,325.5784,324.0675,325.5196,16251.0
2019-05-20 11:00:00,331.12,333.06,330.88,331.75,15903.0,324.872,326.7754,324.6365,325.4901,15903.0
2019-05-20 11:30:00,331.65,332.15,331.34,331.62,8527.0,325.392,325.8826,325.0879,325.3626,8527.0
2019-05-20 12:00:00,331.81,332.58,331.3,332.27,1060.0,325.549,326.3045,325.0486,326.0003,1060.0
2019-05-20 12:30:00,332.26,332.26,331.69,331.69,700.0,325.9905,325.9905,325.4312,325.4312,700.0
2019-05-20 13:00:00,331.34,333.37,331.34,332.18,1383.0,325.0879,327.0795,325.0879,325.912,1383.0
2019-05-20 13:30:00,332.6,332.9,332.57,332.9,608.0,326.3241,326.6184,326.2946,326.6184,608.0
2019-05-20 14:00:00,332.15,332.67,332.15,332.51,1475.0,325.8826,326.3928,325.8826,326.2358,1475.0
2019-05-20 14:30:00,332.67,332.67,331.39,331.39,600.0,326.3928,326.3928,325.1369,325.1369,600.0
2019-05-20 15:00:00,331.81,332.01,331.46,331.9,3495.0,325.549,325.7452,325.2056,325.6373,3495.0
2019-05-20 15:30:00,331.97,332.69,331.96,332.11,4616.0,325.706,326.4124,325.6962,325.8433,4616.0
2019-05-21 09:30:00,334.14,335.75,332.51,334.33,17206.0,327.835,329.4146,326.2358,328.0214,17206.0
2019-05-21 10:00:00,334.6,337.16,334.6,337.15,3043.0,328.2863,330.798,328.2863,330.7882,3043.0
2019-05-21 10:30:00,337.14,339.02,337.14,339.02,1900.0,330.7784,332.6229,330.7784,332.6229,1900.0
2019-05-21 11:00:00,338.12,338.12,337.82,337.85,1100.0,331.7399,331.7399,331.4456,331.475,1100.0
2019-05-21 11:30:00,337.86,337.86,336.62,337.41,1900.0,331.4848,331.4848,330.2682,331.0433,1900.0
2019-05-21 12:00:00,336.6,337.39,336.6,336.86,800.0,330.2486,331.0237,330.2486,330.5037,800.0
2019-05-21 12:30:00,336.9,336.92,336.35,336.81,706.0,330.5429,330.5626,330.0033,330.4546,706.0
2019-05-21 13:00:00,336.83,337.12,336.57,336.94,5025.0,330.4743,330.7588,330.2192,330.5822,5025.0
2019-05-21 13:30:00,337.05,337.82,336.98,337.81,3327.0,330.6901,331.4456,330.6214,331.4358,3327.0
2019-05-21 14:00:00,337.78,338.25,337.53,338.24,4036.0,331.4063,331.8675,331.1611,331.8577,4036.0
2019-05-21 14:30:00,338.26,339.99,338.26,339.4,6176.0,331.8773,333.5746,331.8773,332.9958,6176.0
2019-05-21 15:00:00,338.75,339.24,338.75,339.19,2873.0,332.358,332.8388,332.358,332.7897,2873.0
2019-05-21 15:30:00,339.22,339.88,338.84,339.79,13492.0,332.8192,333.4667,332.4463,333.3784,13492.0
2019-05-22 09:30:00,339.31,341.19,337.61,340.17,16611.0,332.9075,334.752,331.2395,333.7512,16611.0
2019-05-22 10:00:00,339.59,339.59,337.26,338.81,2101.0,333.1822,333.1822,330.8961,332.4169,2101.0
2019-05-22 10:30:00,338.26,338.26,336.13,337.08,1284.0,331.8773,331.8773,329.7875,330.7195,1284.0
2019-05-22 11:00:00,336.28,338.37,336.01,337.39,5399.0,329.9346,331.9852,329.6697,331.0237,5399.0
2019-05-22 11:30:00,337.66,337.81,336.66,336.66,1600.0,331.2886,331.4358,330.3075,330.3075,1600.0
2019-05-22 12:00:00,336.85,337.29,335.71,335.88,1500.0,330.4939,330.9256,329.3754,329.5422,1500.0
2019-05-22 12:30:00,335.95,336.69,335.19,335.19,2000.0,329.6109,330.3369,328.8652,328.8652,2000.0
2019-05-22 13:00:00,334.86,335.08,334.14,335.07,2200.0,328.5414,328.7573,327.835,328.7475,2200.0
2019-05-22 13:30:00,334.85,334.92,334.14,334.14,1313.0,328.5316,328.6003,327.835,327.835,1313.0
2019-05-22 14:00:00,334.8,335.11,333.93,335.11,2759.0,328.4826,328.7867,327.629,328.7867,2759.0
2019-05-22 14:30:00,335.62,336.4,335.48,335.82,2513.0,329.2871,330.0524,329.1497,329.4833,2513.0
2019-05-22 15:00:00,335.7,338.36,335.42,338.32,5587.0,329.3656,331.9754,329.0909,331.9361,5587.0
2019-05-22 15:30:00,338.61,338.61,337.11,337.16,3326.0,332.2207,332.2207,330.749,330.798,3326.0
2019-05-23 09:30:00,335.51,335.79,333.01,333.23,8452.0,329.1792,329.4539,326.7263,326.9422,8452.0
2019-05-23 10:00:00,333.43,333.81,332.12,332.14,2676.0,327.1384,327.5112,325.8531,325.8728,2676.0
2019-05-23 10:30:00,333.11,333.98,333.1,333.6,1127.0,326.8245,327.678,326.8146,327.3052,1127.0
2019-05-23 11:00:00,332.98,333.71,331.83,332.0,3524.0,326.6969,327.4131,325.5686,325.7354,3524.0
2019-05-23 11:30:00,332.3,332.86,330.88,330.88,2498.0,326.0297,326.5792,324.6365,324.6365,2498.0
2019-05-23 12:00:00,331.42,332.0,331.42,332.0,1802.0,325.1663,325.7354,325.1663,325.7354,1802.0
2019-05-23 12:30:00,331.63,331.81,330.47,331.72,3070.0,325.3724,325.549,324.2343,325.4607,3070.0
2019-05-23 13:00:00,331.41,331.41,330.64,330.77,800.0,325.1565,325.1565,324.4011,324.5286,800.0
2019-05-23 13:30:00,330.77,330.84,330.0,330.43,2331.0,324.5286,324.5973,323.7731,324.195,2331.0
2019-05-23 14:00:00,330.94,331.3,330.64,331.03,5625.0,324.6954,325.0486,324.4011,324.7837,5625.0
2019-05-23 14:30:00,331.29,331.3,330.28,330.28,2351.0,325.0388,325.0486,324.0479,324.0479,2351.0
2019-05-23 15:00:00,330.79,331.04,330.24,330.91,3599.0,324.5482,324.7935,324.0086,324.666,3599.0
2019-05-23 15:30:00,330.89,331.68,330.25,331.65,5249.0,324.6463,325.4214,324.0184,325.392,5249.0
2019-05-24 09:30:00,332.93,333.5,331.51,331.67,7442.0,326.6479,327.2071,325.2546,325.4116,7442.0
2019-05-24 10:00:00,331.58,332.44,331.58,331.98,1963.0,325.3233,326.1671,325.3233,325.7158,1963.0
2019-05-24 10:30:00,332.11,332.11,330.78,330.79,2617.0,325.8433,325.8433,324.5384,324.5482,2617.0
2019-05-24 11:00:00,330.63,331.48,330.5,330.87,6403.0,324.3913,325.2252,324.2637,324.6267,6403.0
2019-05-24 11:30:00,330.83,331.5,330.76,331.5,1200.0,324.5875,325.2448,324.5188,325.2448,1200.0
2019-05-24 12:00:00,331.55,332.88,331.55,332.88,2005.0,325.2939,326.5988,325.2939,326.5988,2005.0
2019-05-24 12:30:00,332.18,333.25,332.18,332.73,2113.0,325.912,326.9618,325.912,326.4516,2113.0
2019-05-24 13:00:00,332.99,333.15,331.48,331.79,4651.0,326.7067,326.8637,325.2252,325.5294,4651.0
2019-05-24 13:30:00,332.0,333.41,331.83,332.55,2330.0,325.7354,327.1188,325.5686,326.275,2330.0
2019-05-24 14:00:00,332.72,332.72,331.76,332.2,1588.0,326.4418,326.4418,325.4999,325.9316,1588.0
2019-05-24 14:30:00,332.1,332.1,331.87,331.87,500.0,325.8335,325.8335,325.6079,325.6079,500.0
2019-05-24 15:00:00,332.34,333.1,332.08,332.83,1500.0,326.069,326.8146,325.8139,326.5497,1500.0
2019-05-24 15:30:00,333.12,333.12,332.55,332.98,2824.0,326.8343,326.8343,326.275,326.6969,2824.0
2019-05-28 09:30:00,334.15,334.86,334.15,334.7,1790.0,327.8448,328.5414,327.8448,328.3845,1790.0
2019-05-28 10:00:00,334.28,335.4,333.16,333.35,10062.0,327.9724,329.0712,326.8735,327.0599,10062.0
2019-05-28 10:30:00,333.3,333.38,332.53,332.53,3235.0,327.0109,327.0894,326.2554,326.2554,3235.0
2019-05-28 11:00:00,333.38,333.82,333.21,333.71,2621.0,327.0894,327.5211,326.9226,327.4131,2621.0
2019-05-28 11:30:00,333.3,335.48,333.3,334.5,6426.0,327.0109,329.1497,327.0109,328.1882,6426.0
2019-05-28 12:00:00,334.37,335.34,333.92,334.88,3326.0,328.0607,329.0124,327.6192,328.5611,3326.0
2019-05-28 12:30:00,334.25,334.82,334.18,334.38,1200.0,327.9429,328.5022,327.8743,328.0705,1200.0
2019-05-28 13:00:00,333.97,334.28,333.38,333.38,2100.0,327.6682,327.9724,327.0894,327.0894,2100.0
2019-05-28 13:30:00,333.74,333.88,333.55,333.56,800.0,327.4426,327.5799,327.2562,327.266,800.0
2019-05-28 14:00:00,333.28,333.47,332.41,333.21,1869.0,326.9912,327.1777,326.1377,326.9226,1869.0
2019-05-28 14:30:00,332.12,332.78,332.12,332.78,300.0,325.8531,326.5007,325.8531,326.5007,300.0
2019-05-28 15:00:00,332.42,332.74,332.28,332.42,1150.0,326.1475,326.4614,326.0101,326.1475,1150.0
2019-05-28 15:30:00,332.43,332.43,330.61,330.9,7152.0,326.1573,326.1573,324.3716,324.6562,7152.0
2019-05-29 09:30:00,329.91,332.32,324.3,324.31,3805.0,323.9791,326.3458,318.47,318.4798,3805.0
2019-05-29 10:00:00,326.31,327.7,325.01,327.66,15014.0,320.4438,321.8089,319.1672,321.7696,15014.0
2019-05-29 10:30:00,326.78,327.14,325.86,325.91,5520.0,320.9054,321.2589,320.0019,320.051,5520.0
2019-05-29 11:00:00,327.24,328.62,326.99,327.22,2176.0,321.3571,322.7123,321.1116,321.3375,2176.0
2019-05-29 11:30:00,326.9,327.68,326.5,327.16,2300.0,321.0232,321.7892,320.6304,321.2786,2300.0
2019-05-29 12:00:00,327.49,329.89,327.48,329.89,7378.0,321.6026,323.9595,321.5928,323.9595,7378.0
2019-05-29 12:30:00,329.84,330.13,329.37,329.54,4654.0,323.9104,324.1952,323.4488,323.6158,4654.0
2019-05-29 13:00:00,329.46,330.6,329.17,329.8,5521.0,323.5372,324.6567,323.2524,323.8711,5521.0
2019-05-29 13:30:00,330.07,330.53,329.7,330.53,1500.0,324.1363,324.588,323.7729,324.588,1500.0
2019-05-29 14:00:00,329.86,330.22,329.43,330.19,900.0,323.93,324.2836,323.5078,324.2541,900.0
2019-05-29 14:30:00,330.02,330.02,329.01,329.41,1500.0,324.0872,324.0872,323.0953,323.4881,1500.0
2019-05-29 15:00:00,329.72,330.24,328.55,329.94,1350.0,323.7925,324.3032,322.6436,324.0086,1350.0
2019-05-29 15:30:00,329.63,331.35,329.62,329.89,8273.0,323.7042,325.3932,323.6943,323.9595,8273.0
2019-05-30 09:30:00,329.76,331.64,328.07,330.91,6647.0,323.8318,325.678,322.1722,324.9612,6647.0
2019-05-30 10:00:00,330.85,331.03,330.48,330.74,1891.0,324.9022,325.079,324.5389,324.7942,1891.0
2019-05-30 10:30:00,331.07,331.62,330.85,330.85,1000.0,325.1183,325.6584,324.9022,324.9022,1000.0
2019-05-30 11:00:00,330.6,330.63,329.88,330.26,2503.0,324.6567,324.6862,323.9497,324.3228,2503.0
2019-05-30 11:30:00,329.9,330.46,329.18,330.3,3170.0,323.9693,324.5192,323.2623,324.3621,3170.0
2019-05-30 12:00:00,330.51,331.7,330.09,331.33,9285.0,324.5683,325.737,324.1559,325.3736,9285.0
2019-05-30 12:30:00,330.51,331.59,330.51,331.52,5443.0,324.5683,325.6289,324.5683,325.5602,5443.0
2019-05-30 13:00:00,331.72,331.96,330.57,330.7,3500.0,325.7566,325.9923,324.6273,324.7549,3500.0
2019-05-30 13:30:00,331.14,331.29,330.0,330.56,5755.0,325.187,325.3343,324.0675,324.6174,5755.0
2019-05-30 14:00:00,331.76,331.86,330.38,330.69,4130.0,325.7959,325.8941,324.4407,324.7451,4130.0
2019-05-30 14:30:00,330.99,331.16,330.42,330.63,10226.0,325.0397,325.2067,324.48,324.6862,10226.0
2019-05-30 15:00:00,329.5,330.85,329.5,330.38,2500.0,323.5765,324.9022,323.5765,324.4407,2500.0
2019-05-30 15:30:00,330.0,332.03,330.0,330.95,2614.0,324.0675,326.061,324.0675,325.0004,2614.0
2019-05-31 09:30:00,329.89,330.05,325.18,325.18,801.0,323.9595,324.1166,319.3342,319.3342,801.0
2019-05-31 10:00:00,326.0,327.3,324.6,325.6,12759.0,320.1394,321.4161,318.7646,319.7466,12759.0
2019-05-31 10:30:00,326.54,327.28,326.53,327.28,300.0,320.6697,321.3964,320.6599,321.3964,300.0
2019-05-31 11:00:00,327.43,329.04,327.43,328.44,2500.0,321.5437,323.1248,321.5437,322.5356,2500.0
2019-05-31 11:30:00,328.99,329.84,328.99,329.1,600.0,323.0757,323.9104,323.0757,323.1837,600.0
2019-05-31 12:00:00,329.85,329.85,328.69,328.69,700.0,323.9202,323.9202,322.7811,322.7811,700.0
2019-05-31 12:30:00,329.0,329.0,328.06,328.3,2160.0,323.0855,323.0855,322.1624,322.3981,2160.0
2019-05-31 13:00:00,328.94,328.94,328.94,328.94,336.0,323.0266,323.0266,323.0266,323.0266,336.0
2019-05-31 13:30:00,329.26,329.26,329.2,329.2,400.0,323.3408,323.3408,323.2819,323.2819,400.0
2019-05-31 14:00:00,328.0,328.45,327.44,327.65,400.0,322.1035,322.5454,321.5535,321.7598,400.0
2019-05-31 14:30:00,327.87,328.63,327.87,328.63,800.0,321.9758,322.7221,321.9758,322.7221,800.0
2019-05-31 15:00:00,328.16,328.16,326.99,326.99,1500.0,322.2606,322.2606,321.1116,321.1116,1500.0
2019-05-31 15:30:00,327.66,328.12,326.62,327.59,9156.0,321.7696,322.2213,320.7483,321.7008,9156.0
2019-06-03 09:30:00,328.67,330.72,328.38,330.16,3302.0,322.7614,324.7746,322.4766,324.2246,3302.0
2019-06-03 10:00:00,330.14,330.84,329.55,330.84,5704.0,324.205,324.8924,323.6256,324.8924,5704.0
2019-06-03 10:30:00,330.73,330.95,329.46,330.58,3657.0,324.7844,325.0004,323.5372,324.6371,3657.0
2019-06-03 11:00:00,330.12,330.12,329.21,329.21,3803.0,324.1854,324.1854,323.2917,323.2917,3803.0
2019-06-03 11:30:00,330.02,330.27,329.58,329.84,7160.0,324.0872,324.3327,323.6551,323.9104,7160.0
2019-06-03 12:00:00,329.82,329.82,328.59,328.75,1700.0,323.8907,323.8907,322.6829,322.84,1700.0
2019-06-03 12:30:00,328.5,328.8,327.91,328.36,15120.0,322.5945,322.8891,322.0151,322.457,15120.0
2019-06-03 13:00:00,328.11,329.05,327.67,328.53,3641.0,322.2115,323.1346,321.7794,322.6239,3641.0
2019-06-03 13:30:00,328.53,330.0,327.51,329.99,4576.0,322.6239,324.0675,321.6223,324.0577,4576.0
2019-06-03 14:00:00,330.3,330.62,328.78,328.78,2865.0,324.3621,324.6764,322.8694,322.8694,2865.0
2019-06-03 14:30:00,329.25,329.74,327.39,327.92,1963.0,323.331,323.8122,321.5044,322.0249,1963.0
2019-06-03 15:00:00,327.8,328.03,326.54,326.76,4614.0,321.9071,322.1329,320.6697,320.8858,4614.0
2019-06-03 15:30:00,326.08,328.15,325.92,327.53,13338.0,320.218,322.2508,320.0609,321.6419,13338.0
2019-06-04 09:30:00,331.29,334.11,331.13,333.13,3945.0,325.3343,328.1036,325.1772,327.1412,3945.0
2019-06-04 10:00:00,333.1,334.27,332.81,333.65,6150.0,327.1118,328.2608,326.827,327.6519,6150.0
2019-06-04 10:30:00,333.92,334.14,333.55,333.8,1442.0,327.917,328.1331,327.5537,327.7992,1442.0
2019-06-04 11:00:00,333.8,334.9,333.73,334.44,3506.0,327.7992,328.8794,327.7305,328.4277,3506.0
2019-06-04 11:30:00,334.4,335.12,334.17,335.12,4414.0,328.3884,329.0955,328.1625,329.0955,4414.0
2019-06-04 12:00:00,333.95,335.41,333.95,335.41,600.0,327.9465,329.3803,327.9465,329.3803,600.0
2019-06-04 12:30:00,335.42,336.35,335.0,336.35,900.0,329.3901,330.3034,328.9776,330.3034,900.0
2019-06-04 13:00:00,335.92,336.36,334.85,336.01,3000.0,329.8811,330.3132,328.8303,329.9695,3000.0
2019-06-04 13:30:00,335.7,335.9,335.24,335.52,1300.0,329.665,329.8614,329.2133,329.4883,1300.0
2019-06-04 14:00:00,335.88,336.34,335.29,335.97,1400.0,329.8418,330.2935,329.2624,329.9302,1400.0
2019-06-04 14:30:00,335.25,335.35,334.48,334.48,700.0,329.2231,329.3213,328.467,328.467,700.0
2019-06-04 15:00:00,334.93,335.69,334.92,335.48,1700.0,328.9089,329.6552,328.8991,329.449,1700.0
2019-06-04 15:30:00,335.75,336.07,335.4,335.4,8406.0,329.7141,330.0284,329.3704,329.3704,8406.0
2019-06-05 09:30:00,337.0,337.58,336.0,336.75,2082.0,330.9417,331.5112,329.9596,330.6962,2082.0
2019-06-05 10:00:00,336.21,336.8,334.22,334.93,7223.0,330.1659,330.7453,328.2116,328.9089,7223.0
2019-06-05 10:30:00,335.54,335.63,334.66,335.29,2600.0,329.5079,329.5963,328.6437,329.2624,2600.0
2019-06-05 11:00:00,335.29,336.57,334.91,335.5,3500.0,329.2624,330.5194,328.8892,329.4686,3500.0
2019-06-05 11:30:00,335.45,336.15,334.68,336.15,1700.0,329.4195,330.107,328.6634,330.107,1700.0
2019-06-05 12:00:00,336.06,336.52,335.69,335.7,2401.0,330.0186,330.4703,329.6552,329.665,2401.0
2019-06-05 12:30:00,335.62,336.4,335.4,336.18,1300.0,329.5865,330.3525,329.3704,330.1364,1300.0
2019-06-05 13:00:00,336.6,337.73,336.51,337.72,1725.0,330.5489,331.6585,330.4605,331.6487,1725.0
2019-06-05 13:30:00,337.74,338.08,337.61,338.07,300.0,331.6684,332.0023,331.5407,331.9924,300.0
2019-06-05 14:00:00,337.57,338.09,337.28,337.47,3002.0,331.5014,332.0121,331.2166,331.4032,3002.0
2019-06-05 14:30:00,337.34,337.7,337.29,337.7,2100.0,331.2756,331.6291,331.2265,331.6291,2100.0
2019-06-05 15:00:00,337.47,338.76,337.47,338.76,2641.0,331.4032,332.67,331.4032,332.67,2641.0
2019-06-05 15:30:00,338.52,340.09,338.14,339.85,21007.0,332.4343,333.9761,332.0612,333.7404,21007.0
2019-06-06 09:30:00,340.59,341.92,338.44,339.98,2143.0,334.4671,335.7732,332.3558,333.8681,2143.0
2019-06-06 10:00:00,340.05,341.25,339.4,340.03,13167.0,333.9368,335.1153,333.2985,333.9172,13167.0
2019-06-06 10:30:00,340.34,340.47,339.79,340.47,951.0,334.2216,334.3493,333.6815,334.3493,951.0
2019-06-06 11:00:00,340.46,340.46,339.6,340.21,8853.0,334.3395,334.3395,333.4949,334.094,8853.0
2019-06-06 11:30:00,340.49,340.49,339.12,339.85,2099.0,334.3689,334.3689,333.0236,333.7404,2099.0
2019-06-06 12:00:00,339.7,339.7,338.66,339.03,718.0,333.5931,333.5931,332.5718,332.9352,718.0
2019-06-06 12:30:00,338.48,339.76,338.47,339.42,5601.0,332.3951,333.6521,332.3852,333.3182,5601.0
2019-06-06 13:00:00,339.59,340.01,339.41,339.41,1266.0,333.4851,333.8976,333.3083,333.3083,1266.0
2019-06-06 13:30:00,339.69,339.99,339.51,339.99,4301.0,333.5833,333.8779,333.4065,333.8779,4301.0
2019-06-06 14:00:00,339.9,340.04,339.38,340.04,3500.0,333.7895,333.927,333.2789,333.927,3500.0
2019-06-06 14:30:00,339.65,340.59,339.65,340.1,1988.0,333.544,334.4671,333.544,333.9859,1988.0
2019-06-06 15:00:00,340.5,341.58,340.36,341.37,1750.0,334.3788,335.4393,334.2413,335.2331,1750.0
2019-06-06 15:30:00,341.93,342.47,341.33,342.0,11703.0,335.783,336.3133,335.1938,335.8518,11703.0
2019-06-07 09:30:00,344.0,346.32,343.0,344.04,3126.0,337.8158,340.0941,336.8338,337.8551,3126.0
2019-06-07 10:00:00,344.25,344.25,342.59,343.5,6501.0,338.0613,338.0613,336.4312,337.3248,6501.0
2019-06-07 10:30:00,343.66,343.94,343.32,343.32,2514.0,337.4819,337.7569,337.1481,337.1481,2514.0
2019-06-07 11:00:00,343.39,343.99,342.8,343.99,2569.0,337.2168,337.806,336.6374,337.806,2569.0
2019-06-07 11:30:00,344.18,344.67,344.07,344.67,400.0,337.9926,338.4738,337.8846,338.4738,400.0
2019-06-07 12:00:00,345.06,345.78,344.72,345.78,1861.0,338.8568,339.5638,338.5229,339.5638,1861.0
2019-06-07 12:30:00,346.13,346.38,345.39,345.39,1152.0,339.9075,340.153,339.1808,339.1808,1152.0
2019-06-07 13:00:00,345.46,345.53,345.02,345.35,1303.0,339.2496,339.3183,338.8175,339.1416,1303.0
2019-06-07 13:30:00,345.06,345.67,345.06,345.67,300.0,338.8568,339.4558,338.8568,339.4558,300.0
2019-06-07 14:00:00,345.69,346.8,345.69,345.95,1955.0,339.4755,340.5655,339.4755,339.7308,1955.0
2019-06-07 14:30:00,346.4,347.08,344.85,346.11,3759.0,340.1727,340.8405,338.6506,339.8879,3759.0
2019-06-07 15:00:00,345.57,347.22,345.57,347.22,4300.0,339.3576,340.9779,339.3576,340.9779,4300.0
2019-06-07 15:30:00,347.12,348.45,346.95,347.88,19805.0,340.8797,342.1858,340.7128,341.6261,19805.0
2019-06-10 09:30:00,349.38,351.4,349.28,350.13,9166.0,343.0991,345.0828,343.0009,343.8356,9166.0
2019-06-10 10:00:00,349.92,349.97,348.57,349.81,2049.0,343.6294,343.6785,342.3037,343.5214,2049.0
2019-06-10 10:30:00,349.12,349.91,348.36,349.88,2900.0,342.8438,343.6196,342.0975,343.5901,2900.0
2019-06-10 11:00:00,349.8,349.92,348.79,349.92,1500.0,343.5116,343.6294,342.5197,343.6294,1500.0
2019-06-10 11:30:00,349.94,351.3,349.94,351.3,400.0,343.649,344.9846,343.649,344.9846,400.0
2019-06-10 12:00:00,351.3,351.81,351.09,351.3,1010.0,344.9846,345.4854,344.7784,344.9846,1010.0
2019-06-10 12:30:00,351.84,351.88,351.46,351.83,400.0,345.5149,345.5542,345.1417,345.5051,400.0
2019-06-10 13:00:00,351.68,351.92,351.68,351.82,968.0,345.3578,345.5935,345.3578,345.4953,968.0
2019-06-10 13:30:00,352.26,352.5,351.48,351.48,1000.0,345.9273,346.163,345.1614,345.1614,1000.0
2019-06-10 14:00:00,351.53,352.52,351.23,351.95,5302.0,345.2105,346.1827,344.9159,345.6229,5302.0
2019-06-10 14:30:00,352.0,353.66,351.99,353.2,2193.0,345.672,347.3022,345.6622,346.8504,2193.0
2019-06-10 15:00:00,352.84,354.25,352.84,352.94,4810.0,346.4969,347.8816,346.4969,346.5951,4810.0
2019-06-10 15:30:00,353.1,353.1,351.76,352.58,9361.0,346.7522,346.7522,345.4363,346.2416,9361.0
2019-06-11 09:30:00,354.43,354.43,352.37,352.37,1780.0,348.0583,348.0583,346.0354,346.0354,1780.0
2019-06-11 10:00:00,350.82,350.82,350.82,350.82,100.0,344.5132,344.5132,344.5132,344.5132,100.0
2019-06-11 10:30:00,350.62,350.94,349.76,350.01,1849.0,344.3168,344.6311,343.4723,343.7178,1849.0
2019-06-11 11:00:00,350.5,350.5,349.77,350.15,1400.0,344.199,344.199,343.4821,343.8553,1400.0
2019-06-11 11:30:00,349.31,349.41,348.16,348.89,7483.0,343.0304,343.1286,341.901,342.6179,7483.0
2019-06-11 12:00:00,347.61,347.77,346.77,347.63,1440.0,341.3609,341.5181,340.536,341.3806,1440.0
2019-06-11 12:30:00,346.41,346.41,346.41,346.41,100.0,340.1825,340.1825,340.1825,340.1825,100.0
2019-06-11 13:00:00,346.34,347.4,346.32,346.91,600.0,340.1138,341.1547,340.0941,340.6735,600.0
2019-06-11 13:30:00,346.45,347.7,346.45,347.55,3958.0,340.2218,341.4493,340.2218,341.302,3958.0
2019-06-11 14:00:00,347.55,347.55,347.55,347.55,0.0,341.302,341.302,341.302,341.302,0.0
2019-06-11 14:30:00,347.3,347.3,346.12,346.65,5361.0,341.0565,341.0565,339.8977,340.4182,5361.0
2019-06-11 15:00:00,346.92,346.92,346.09,346.4,3600.0,340.6833,340.6833,339.8683,340.1727,3600.0
2019-06-11 15:30:00,346.39,346.69,346.21,346.27,4650.0,340.1629,340.4575,339.9861,340.045,4650.0
2019-06-12 09:30:00,345.28,345.28,344.65,344.89,1745.0,339.0728,339.0728,338.4541,338.6898,1745.0
2019-06-12 10:00:00,344.63,345.26,344.63,344.79,1014.0,338.4345,339.0532,338.4345,338.5916,1014.0
2019-06-12 10:30:00,344.55,345.38,343.44,345.23,3730.0,338.3559,339.171,337.2659,339.0237,3730.0
2019-06-12 11:00:00,345.67,345.76,345.03,345.76,700.0,339.4558,339.5442,338.8273,339.5442,700.0
2019-06-12 11:30:00,345.85,346.12,345.84,346.12,200.0,339.6326,339.8977,339.6228,339.8977,200.0
2019-06-12 12:00:00,345.77,346.3,345.77,346.3,2336.0,339.554,340.0745,339.554,340.0745,2336.0
2019-06-12 12:30:00,346.11,347.51,346.11,346.96,1352.0,339.8879,341.2627,339.8879,340.7226,1352.0
2019-06-12 13:00:00,347.49,347.84,347.17,347.59,1600.0,341.2431,341.5868,340.9288,341.3413,1600.0
2019-06-12 13:30:00,347.59,347.59,347.59,347.59,100.0,341.3413,341.3413,341.3413,341.3413,100.0
2019-06-12 14:00:00,347.69,347.69,347.58,347.6,600.0,341.4395,341.4395,341.3315,341.3511,600.0
2019-06-12 14:30:00,347.81,348.01,347.54,347.54,1200.0,341.5573,341.7537,341.2922,341.2922,1200.0
2019-06-12 15:00:00,347.54,347.54,346.88,347.06,2313.0,341.2922,341.2922,340.6441,340.8208,2313.0
2019-06-12 15:30:00,347.11,347.44,346.62,347.41,10249.0,340.8699,341.194,340.3887,341.1645,10249.0
2019-06-13 09:30:00,348.92,349.19,346.55,346.55,1499.0,342.6474,342.9125,340.32,340.32,1499.0
2019-06-13 10:00:00,346.57,346.57,344.24,345.47,3300.0,340.3396,340.3396,338.0515,339.2594,3300.0
2019-06-13 10:30:00,346.15,346.15,344.74,344.74,1100.0,339.9272,339.9272,338.5425,338.5425,1100.0
2019-06-13 11:00:00,344.68,344.89,344.21,344.8,1300.0,338.4836,338.6898,338.0221,338.6015,1300.0
2019-06-13 11:30:00,345.24,346.13,345.24,345.79,1552.0,339.0335,339.9075,339.0335,339.5737,1552.0
2019-06-13 12:00:00,346.03,346.34,346.03,346.31,639.0,339.8093,340.1138,339.8093,340.0843,639.0
2019-06-13 12:30:00,345.76,346.8,345.76,346.8,310.0,339.5442,340.5655,339.5442,340.5655,310.0
2019-06-13 13:00:00,346.44,346.44,346.44,346.44,100.0,340.212,340.212,340.212,340.212,100.0
2019-06-13 13:30:00,346.33,346.44,346.33,346.44,400.0,340.1039,340.212,340.1039,340.212,400.0
2019-06-13 14:00:00,346.07,346.74,346.07,346.74,1005.0,339.8486,340.5066,339.8486,340.5066,1005.0
2019-06-13 14:30:00,346.47,346.7,346.47,346.69,600.0,340.2414,340.4673,340.2414,340.4575,600.0
2019-06-13 15:00:00,346.5,346.5,345.21,345.27,1122.0,340.2709,340.2709,339.0041,339.063,1122.0
2019-06-13 15:30:00,345.59,346.67,345.21,346.31,5152.0,339.3772,340.4378,339.0041,340.0843,5152.0
2019-06-14 09:30:00,346.54,346.54,344.48,344.48,514.0,340.3102,340.3102,338.2872,338.2872,514.0
2019-06-14 10:00:00,344.35,345.08,343.88,343.88,5599.0,338.1595,338.8764,337.698,337.698,5599.0
2019-06-14 10:30:00,344.51,345.06,344.22,345.06,1299.0,338.3167,338.8568,338.0319,338.8568,1299.0
2019-06-14 11:00:00,345.39,345.42,344.54,345.42,2050.0,339.1808,339.2103,338.3461,339.2103,2050.0
2019-06-14 11:30:00,345.38,345.92,344.71,344.71,1037.0,339.171,339.7013,338.5131,338.5131,1037.0
2019-06-14 12:00:00,345.29,345.56,344.87,345.56,2377.0,339.0826,339.3478,338.6702,339.3478,2377.0
2019-06-14 12:30:00,345.99,346.06,345.06,346.06,400.0,339.7701,339.8388,338.8568,339.8388,400.0
2019-06-14 13:00:00,345.11,345.11,345.11,345.11,200.0,338.9059,338.9059,338.9059,338.9059,200.0
2019-06-14 13:30:00,346.14,346.53,346.14,346.53,200.0,339.9174,340.3003,339.9174,340.3003,200.0
2019-06-14 14:00:00,346.51,346.7,346.15,346.7,2235.0,340.2807,340.4673,339.9272,340.4673,2235.0
2019-06-14 14:30:00,346.97,346.97,346.73,346.73,200.0,340.7324,340.7324,340.4968,340.4968,200.0
2019-06-14 15:00:00,347.06,347.88,346.66,347.79,2778.0,340.8208,341.6261,340.428,341.5377,2778.0
2019-06-14 15:30:00,347.86,348.24,346.21,346.23,6676.0,341.6064,341.9796,339.9861,340.0057,6676.0
2019-06-17 09:30:00,346.71,349.47,346.61,348.02,2579.0,340.4771,343.1875,340.3789,341.7636,2579.0
2019-06-17 10:00:00,348.02,348.02,348.02,348.02,0.0,341.7636,341.7636,341.7636,341.7636,0.0
2019-06-17 10:30:00,347.97,347.97,345.81,346.35,8524.0,341.7145,341.7145,339.5933,340.1236,8524.0
2019-06-17 11:00:00,346.28,346.46,343.86,345.2,10324.0,340.0548,340.2316,337.6783,338.9943,10324.0
2019-06-17 11:30:00,345.4,346.58,344.79,346.58,5944.0,339.1907,340.3495,338.5916,340.3495,5944.0
2019-06-17 12:00:00,346.68,347.69,346.17,347.69,400.0,340.4477,341.4395,339.9468,341.4395,400.0
2019-06-17 12:30:00,347.0,348.01,347.0,347.05,700.0,340.7619,341.7537,340.7619,340.811,700.0
2019-06-17 13:00:00,347.39,347.4,347.1,347.13,400.0,341.1449,341.1547,340.8601,340.8896,400.0
2019-06-17 13:30:00,347.37,347.37,345.6,345.9,2833.0,341.1252,341.1252,339.3871,339.6817,2833.0
2019-06-17 14:00:00,346.39,346.39,345.63,345.8,900.0,340.1629,340.1629,339.4165,339.5835,900.0
2019-06-17 14:30:00,346.18,346.18,345.86,345.86,200.0,339.9566,339.9566,339.6424,339.6424,200.0
2019-06-17 15:00:00,345.74,346.45,345.58,346.45,1100.0,339.5246,340.2218,339.3674,340.2218,1100.0
2019-06-17 15:30:00,346.6,346.71,344.64,345.12,4240.0,340.3691,340.4771,338.4443,338.9157,4240.0
2019-06-18 09:30:00,346.33,349.29,345.02,348.02,6786.0,340.1039,343.0107,338.8175,341.7636,6786.0
2019-06-18 10:00:00,348.89,348.89,347.49,347.71,2200.0,342.6179,342.6179,341.2431,341.4591,2200.0
2019-06-18 10:30:00,347.42,348.38,347.09,348.38,3112.0,341.1743,342.1171,340.8503,342.1171,3112.0
2019-06-18 11:00:00,348.38,348.39,347.2,347.31,1268.0,342.1171,342.1269,340.9583,341.0663,1268.0
2019-06-18 11:30:00,347.2,347.29,346.44,346.44,2655.0,340.9583,341.0467,340.212,340.212,2655.0
2019-06-18 12:00:00,347.14,348.16,347.14,348.11,1653.0,340.8994,341.901,340.8994,341.8519,1653.0
2019-06-18 12:30:00,347.92,348.18,346.65,346.65,800.0,341.6654,341.9207,340.4182,340.4182,800.0
2019-06-18 13:00:00,346.6,347.0,346.56,346.94,1200.0,340.3691,340.7619,340.3298,340.703,1200.0
2019-06-18 13:30:00,346.57,347.32,346.56,346.94,2900.0,340.3396,341.0761,340.3298,340.703,2900.0
2019-06-18 14:00:00,347.39,347.39,346.63,346.94,800.0,341.1449,341.1449,340.3986,340.703,800.0
2019-06-18 14:30:00,346.42,346.42,346.14,346.14,300.0,340.1923,340.1923,339.9174,339.9174,300.0
2019-06-18 15:00:00,346.13,346.13,345.57,345.98,1084.0,339.9075,339.9075,339.3576,339.7602,1084.0
2019-06-18 15:30:00,345.67,346.01,344.22,344.9,6504.0,339.4558,339.7897,338.0319,338.6997,6504.0
2019-06-19 09:30:00,345.45,347.43,344.16,345.46,3047.0,339.2398,341.1842,337.973,339.2496,3047.0
2019-06-19 10:00:00,345.37,348.16,345.37,347.7,2091.0,339.1612,341.901,339.1612,341.4493,2091.0
2019-06-19 10:30:00,347.63,348.0,346.72,347.75,8556.0,341.3806,341.7439,340.4869,341.4984,8556.0
2019-06-19 11:00:00,346.9,346.9,346.22,346.43,1100.0,340.6637,340.6637,339.9959,340.2021,1100.0
2019-06-19 11:30:00,346.84,347.1,346.84,347.1,200.0,340.6048,340.8601,340.6048,340.8601,200.0
2019-06-19 12:00:00,346.74,347.15,346.36,347.01,4343.0,340.5066,340.9092,340.1334,340.7717,4343.0
2019-06-19 12:30:00,347.03,348.69,347.03,348.69,4430.0,340.7914,342.4215,340.7914,342.4215,4430.0
2019-06-19 13:00:00,348.65,349.02,347.75,348.1,2152.0,342.3822,342.7456,341.4984,341.8421,2152.0
2019-06-19 13:30:00,348.35,348.69,347.89,347.97,4653.0,342.0876,342.4215,341.6359,341.7145,4653.0
2019-06-19 14:00:00,347.65,348.29,347.64,348.29,400.0,341.4002,342.0287,341.3904,342.0287,400.0
2019-06-19 14:30:00,348.06,348.56,347.74,347.74,803.0,341.8028,342.2939,341.4886,341.4886,803.0
2019-06-19 15:00:00,348.84,349.46,348.14,348.93,1200.0,342.5688,343.1777,341.8814,342.6572,1200.0
2019-06-19 15:30:00,348.37,349.94,348.37,349.01,7292.0,342.1073,343.649,342.1073,342.7358,7292.0
2019-06-20 09:30:00,353.9,354.35,350.39,353.54,2921.0,347.5379,347.9798,344.091,347.1843,2921.0
2019-06-20 10:00:00,351.65,351.79,351.65,351.78,1700.0,345.3283,345.4658,345.3283,345.456,1700.0
2019-06-20 10:30:00,350.05,350.17,348.3,348.3,2862.0,343.7571,343.8749,342.0385,342.0385,2862.0
2019-06-20 11:00:00,348.84,349.25,348.33,348.51,800.0,342.5688,342.9715,342.068,342.2448,800.0
2019-06-20 11:30:00,349.4,352.14,348.4,352.05,5605.0,343.1188,345.8095,342.1367,345.7211,5605.0
2019-06-20 12:00:00,351.29,352.05,347.55,348.65,7855.0,344.9748,345.7211,341.302,342.3822,7855.0
2019-06-20 12:30:00,348.65,349.2,348.64,349.2,800.0,342.3822,342.9224,342.3724,342.9224,800.0
2019-06-20 13:00:00,349.22,349.83,348.72,349.83,500.0,342.942,343.541,342.451,343.541,500.0
2019-06-20 13:30:00,349.35,350.68,349.01,350.68,2349.0,343.0697,344.3757,342.7358,344.3757,2349.0
2019-06-20 14:00:00,349.77,350.67,349.66,350.16,4531.0,343.4821,344.3659,343.3741,343.8651,4531.0
2019-06-20 14:30:00,350.37,352.3,350.36,352.15,2486.0,344.0713,345.9666,344.0615,345.8193,2486.0
2019-06-20 15:00:00,351.71,352.0,351.43,351.43,2309.0,345.3872,345.672,345.1123,345.1123,2309.0
2019-06-20 15:30:00,351.56,352.07,351.21,351.34,1900.0,345.2399,345.7408,344.8962,345.0239,1900.0
2019-06-21 09:30:00,352.24,354.32,351.62,352.21,17343.0,345.9077,347.9503,345.2988,345.8782,17343.0
2019-06-21 10:00:00,352.29,352.29,350.56,351.07,4160.0,345.9568,345.9568,344.2579,344.7587,4160.0
2019-06-21 10:30:00,351.51,352.71,350.8,352.35,4227.0,345.1908,346.3693,344.4936,346.0157,4227.0
2019-06-21 11:00:00,352.51,355.59,352.5,354.43,1911.0,346.1728,349.1975,346.163,348.0583,1911.0
2019-06-21 11:30:00,354.19,354.92,354.0,354.51,900.0,347.8226,348.5395,347.6361,348.1369,900.0
2019-06-21 12:00:00,354.59,355.94,354.58,355.08,5106.0,348.2155,349.5412,348.2056,348.6966,5106.0
2019-06-21 12:30:00,355.2,356.12,355.2,355.9,1628.0,348.8145,349.7179,348.8145,349.5019,1628.0
2019-06-21 13:00:00,356.79,356.79,355.18,355.19,1023.0,350.3759,350.3759,348.7948,348.8047,1023.0
2019-06-21 13:30:00,355.42,355.78,354.59,354.62,2501.0,349.0305,349.3841,348.2155,348.2449,2501.0
2019-06-21 14:00:00,355.51,355.52,354.73,355.41,800.0,349.1189,349.1287,348.3529,349.0207,800.0
2019-06-21 14:30:00,355.77,356.16,354.73,355.83,4204.0,349.3742,349.7572,348.3529,349.4332,4204.0
2019-06-21 15:00:00,356.14,357.17,355.62,355.62,6130.0,349.7376,350.7491,349.2269,349.2269,6130.0
2019-06-21 15:30:00,355.58,356.58,354.22,356.01,14310.0,349.1877,350.1697,347.8521,349.6099,14310.0
2019-06-24 09:30:00,356.97,356.97,353.8,353.8,2944.0,350.5527,350.5527,347.4397,347.4397,2944.0
2019-06-24 10:00:00,353.69,354.51,352.36,354.18,6897.0,347.3316,348.1369,346.0255,347.8128,6897.0
2019-06-24 10:30:00,353.87,354.87,353.1,354.75,5475.0,347.5084,348.4904,346.7522,348.3726,5475.0
2019-06-24 11:00:00,355.99,355.99,354.75,354.75,500.0,349.5903,349.5903,348.3726,348.3726,500.0
2019-06-24 11:30:00,355.18,356.21,355.17,356.21,2100.0,348.7948,349.8063,348.785,349.8063,2100.0
2019-06-24 12:00:00,355.85,355.85,353.35,353.88,3180.0,349.4528,349.4528,346.9977,347.5182,3180.0
2019-06-24 12:30:00,353.42,354.9,353.18,354.28,4304.0,347.0665,348.5199,346.8308,347.911,4304.0
2019-06-24 13:00:00,354.29,354.95,353.68,353.91,2380.0,347.9208,348.569,347.3218,347.5477,2380.0
2019-06-24 13:30:00,353.66,354.31,352.69,353.0,1500.0,347.3022,347.9405,346.3496,346.654,1500.0
2019-06-24 14:00:00,352.69,353.97,352.69,353.96,1145.0,346.3496,347.6066,346.3496,347.5968,1145.0
2019-06-24 14:30:00,353.7,354.03,353.0,353.27,2180.0,347.3415,347.6655,346.654,346.9192,2180.0
2019-06-24 15:00:00,353.24,354.6,353.11,353.93,8312.0,346.8897,348.2253,346.7621,347.5673,8312.0
2019-06-24 15:30:00,353.85,354.82,353.61,354.35,8018.0,347.4888,348.4413,347.2531,347.9798,8018.0
2019-06-25 09:30:00,355.3,355.3,352.2,354.71,2527.0,348.9127,348.9127,345.8684,348.3333,2527.0
2019-06-25 10:00:00,353.17,354.76,352.11,352.82,10753.0,346.821,348.3824,345.78,346.4773,10753.0
2019-06-25 10:30:00,352.77,353.51,352.49,353.5,5722.0,346.4282,347.1549,346.1532,347.145,5722.0
2019-06-25 11:00:00,353.3,354.17,352.7,353.4,6174.0,346.9486,347.803,346.3594,347.0468,6174.0
2019-06-25 11:30:00,352.99,353.67,352.41,352.81,20878.0,346.6442,347.312,346.0746,346.4675,20878.0
2019-06-25 12:00:00,352.44,352.62,351.75,352.35,2003.0,346.1041,346.2809,345.4265,346.0157,2003.0
2019-06-25 12:30:00,352.68,352.68,351.41,351.41,601.0,346.3398,346.3398,345.0926,345.0926,601.0
2019-06-25 13:00:00,351.9,351.9,350.66,350.66,1400.0,345.5738,345.5738,344.3561,344.3561,1400.0
2019-06-25 13:30:00,351.9,351.9,350.66,351.11,1700.0,345.5738,345.5738,344.3561,344.798,1700.0
2019-06-25 14:00:00,350.61,351.46,349.9,349.99,3100.0,344.307,345.1417,343.6098,343.6981,3100.0
2019-06-25 14:30:00,350.36,350.36,348.8,349.62,3598.0,344.0615,344.0615,342.5295,343.3348,3598.0
2019-06-25 15:00:00,349.09,350.57,348.79,349.56,3906.0,342.8143,344.2677,342.5197,343.2759,3906.0
2019-06-25 15:30:00,348.99,349.59,347.12,348.43,16051.0,342.7161,343.3053,340.8797,342.1662,16051.0
2019-06-26 09:30:00,350.72,356.9,348.06,348.06,3365.0,344.415,350.4839,341.8028,341.8028,3365.0
2019-06-26 10:00:00,348.16,349.06,346.02,346.65,5905.0,341.901,342.7849,339.7995,340.4182,5905.0
2019-06-26 10:30:00,346.66,348.45,346.66,348.28,2144.0,340.428,342.1858,340.428,342.0189,2144.0
2019-06-26 11:00:00,348.48,349.31,347.3,348.05,1100.0,342.2153,343.0304,341.0565,341.793,1100.0
2019-06-26 11:30:00,347.23,347.26,347.09,347.25,489.0,340.9878,341.0172,340.8503,341.0074,489.0
2019-06-26 12:00:00,347.2,347.2,346.21,346.29,1864.0,340.9583,340.9583,339.9861,340.0647,1864.0
2019-06-26 12:30:00,347.9,347.9,346.34,346.34,900.0,341.6457,341.6457,340.1138,340.1138,900.0
2019-06-26 13:00:00,346.71,346.71,346.41,346.66,500.0,340.4771,340.4771,340.1825,340.428,500.0
2019-06-26 13:30:00,346.64,348.09,346.36,348.09,3285.0,340.4084,341.8323,340.1334,341.8323,3285.0
2019-06-26 14:00:00,348.84,349.49,348.16,348.32,1900.0,342.5688,343.2071,341.901,342.0582,1900.0
2019-06-26 14:30:00,349.19,349.46,348.0,348.7,1500.0,342.9125,343.1777,341.7439,342.4313,1500.0
2019-06-26 15:00:00,348.73,349.12,348.63,348.81,1600.0,342.4608,342.8438,342.3626,342.5394,1600.0
2019-06-26 15:30:00,348.94,351.47,348.94,349.88,12696.0,342.667,345.1515,342.667,343.5901,12696.0
2019-06-27 09:30:00,350.56,352.43,347.92,352.43,3971.0,344.2579,346.0943,341.6654,346.0943,3971.0
2019-06-27 10:00:00,351.07,352.56,351.06,352.36,3424.0,344.7587,346.2219,344.7489,346.0255,3424.0
2019-06-27 10:30:00,352.0,352.42,351.41,351.82,3500.0,345.672,346.0845,345.0926,345.4953,3500.0
2019-06-27 11:00:00,351.94,352.66,350.49,350.49,2600.0,345.6131,346.3201,344.1892,344.1892,2600.0
2019-06-27 11:30:00,350.9,351.51,349.05,351.27,1925.0,344.5918,345.1908,342.775,344.9551,1925.0
2019-06-27 12:00:00,351.04,352.28,351.04,351.93,2300.0,344.7293,345.947,344.7293,345.6033,2300.0
2019-06-27 12:30:00,352.39,352.99,352.36,352.36,1140.0,346.055,346.6442,346.0255,346.0255,1140.0
2019-06-27 13:00:00,352.68,352.68,352.29,352.29,500.0,346.3398,346.3398,345.9568,345.9568,500.0
2019-06-27 13:30:00,352.18,352.69,352.18,352.58,1002.0,345.8488,346.3496,345.8488,346.2416,1002.0
2019-06-27 14:00:00,352.48,353.07,352.16,353.07,690.0,346.1434,346.7228,345.8291,346.7228,690.0
2019-06-27 14:30:00,353.17,353.17,352.34,352.34,1903.0,346.821,346.821,346.0059,346.0059,1903.0
2019-06-27 15:00:00,352.3,352.78,351.88,352.53,1449.0,345.9666,346.438,345.5542,346.1925,1449.0
2019-06-27 15:30:00,352.75,352.82,350.99,352.41,9405.0,346.4085,346.4773,344.6802,346.0746,9405.0
2019-06-28 09:30:00,353.97,355.64,353.97,354.13,12898.0,347.6066,349.2466,347.6066,347.7637,12898.0
2019-06-28 10:00:00,354.42,356.2,354.1,355.6,14545.0,348.0485,349.7965,347.7343,349.2073,14545.0
2019-06-28 10:30:00,355.63,357.14,355.38,356.9,2812.0,349.2368,350.7196,348.9913,350.4839,2812.0
2019-06-28 11:00:00,357.69,357.89,356.63,357.53,900.0,351.2597,351.4561,350.2188,351.1026,900.0
2019-06-28 11:30:00,357.56,358.69,357.42,358.4,8354.0,351.1321,352.2417,350.9946,351.957,8354.0
2019-06-28 12:00:00,358.32,358.86,357.87,357.88,2102.0,351.8784,352.4087,351.4365,351.4463,2102.0
2019-06-28 12:30:00,358.19,359.89,357.75,359.89,12406.0,351.7507,353.4202,351.3186,353.4202,12406.0
2019-06-28 13:00:00,359.43,360.0,358.55,360.0,3377.0,352.9684,353.5282,352.1043,353.5282,3377.0
2019-06-28 13:30:00,360.53,360.66,359.87,360.53,2746.0,354.0487,354.1763,353.4005,354.0487,2746.0
2019-06-28 14:00:00,361.5,361.51,360.41,361.11,600.0,355.0012,355.0111,353.9308,354.6182,600.0
2019-06-28 14:30:00,361.42,364.38,361.42,363.2,3553.0,354.9227,357.8295,354.9227,356.6707,3553.0
2019-06-28 15:00:00,363.2,363.29,362.15,363.29,1915.0,356.6707,356.7591,355.6395,356.7591,1915.0
2019-06-28 15:30:00,362.4,363.47,360.68,361.3,12834.0,355.8851,356.9358,354.196,354.8048,12834.0
2019-07-01 09:30:00,363.99,366.53,362.22,362.22,1070.0,357.4465,359.9408,355.7083,355.7083,1070.0
2019-07-01 10:00:00,362.25,363.53,361.31,361.49,3565.0,355.7377,356.9947,354.8146,354.9914,3565.0
2019-07-01 10:30:00,361.53,361.97,361.21,361.64,1400.0,355.0307,355.4628,354.7164,355.1387,1400.0
2019-07-01 11:00:00,361.13,362.09,359.31,361.48,13048.0,354.6379,355.5806,352.8506,354.9816,13048.0
2019-07-01 11:30:00,361.51,363.49,361.42,363.26,8700.0,355.0111,356.9555,354.9227,356.7296,8700.0
2019-07-01 12:00:00,363.12,364.76,363.12,364.1,2902.0,356.5921,358.2026,356.5921,357.5545,2902.0
2019-07-01 12:30:00,363.67,363.97,362.46,363.58,8500.0,357.1322,357.4268,355.944,357.0438,8500.0
2019-07-01 13:00:00,362.65,362.92,361.74,362.92,2829.0,356.1306,356.3957,355.2369,356.3957,2829.0
2019-07-01 13:30:00,362.69,363.63,362.67,363.4,3345.0,356.1698,357.0929,356.1502,356.8671,3345.0
2019-07-01 14:00:00,363.4,364.17,362.72,362.83,4669.0,356.8671,357.6232,356.1993,356.3073,4669.0
2019-07-01 14:30:00,362.65,363.44,362.64,363.43,1501.0,356.1306,356.9064,356.1207,356.8965,1501.0
2019-07-01 15:00:00,363.47,364.99,363.14,364.92,1506.0,356.9358,358.4285,356.6117,358.3597,1506.0
2019-07-01 15:30:00,364.65,366.21,364.35,364.72,7303.0,358.0946,359.6266,357.8,358.1633,7303.0
2019-07-02 09:30:00,364.24,364.24,361.04,361.04,1848.0,357.692,357.692,354.5495,354.5495,1848.0
2019-07-02 10:00:00,360.16,362.04,359.59,361.03,1700.0,353.6853,355.5315,353.1256,354.5397,1700.0
2019-07-02 10:30:00,362.25,363.18,361.99,362.05,2582.0,355.7377,356.651,355.4824,355.5413,2582.0
2019-07-02 11:00:00,361.66,361.66,361.55,361.55,200.0,355.1584,355.1584,355.0503,355.0503,200.0
2019-07-02 11:30:00,361.42,361.96,361.11,361.11,621.0,354.9227,355.453,354.6182,354.6182,621.0
2019-07-02 12:00:00,362.54,364.24,362.54,363.77,4349.0,356.0225,357.692,356.0225,357.2304,4349.0
2019-07-02 12:30:00,363.31,364.6,363.31,363.64,3900.0,356.7787,358.0455,356.7787,357.1028,3900.0
2019-07-02 13:00:00,363.75,364.26,363.65,364.26,3143.0,357.2108,357.7116,357.1126,357.7116,3143.0
2019-07-02 13:30:00,365.04,365.79,364.78,365.17,2900.0,358.4776,359.2141,358.2223,358.6053,2900.0
2019-07-02 14:00:00,364.42,364.46,363.76,364.16,653.0,357.8687,357.908,357.2206,357.6134,653.0
2019-07-02 14:30:00,363.38,363.38,362.16,362.16,2121.0,356.8474,356.8474,355.6494,355.6494,2121.0
2019-07-02 15:00:00,362.15,363.64,361.83,362.51,7704.0,355.6395,357.1028,355.3253,355.9931,7704.0
2019-07-02 15:30:00,362.7,364.69,362.13,364.64,18278.0,356.1797,358.1339,355.6199,358.0848,18278.0
2019-07-03 09:30:00,366.4,368.52,365.55,367.14,6214.0,359.8131,361.895,358.9784,360.5398,6214.0
2019-07-03 10:00:00,367.15,368.04,366.7,367.97,4725.0,360.5497,361.4237,360.1077,361.3549,4725.0
2019-07-03 10:30:00,368.27,368.27,366.96,367.36,1900.0,361.6495,361.6495,360.3631,360.7559,1900.0
2019-07-03 11:00:00,366.88,367.47,366.11,366.66,4206.0,360.2845,360.8639,359.5284,360.0685,4206.0
2019-07-03 11:30:00,366.96,368.51,366.96,367.8,16413.0,360.3631,361.8852,360.3631,361.188,16413.0
2019-07-03 12:00:00,367.84,369.65,367.84,369.65,1353.0,361.2273,363.0047,361.2273,363.0047,1353.0
2019-07-03 12:30:00,369.46,370.29,368.57,369.86,9517.0,362.8181,363.6332,361.9441,363.2109,9517.0
2019-07-05 09:30:00,369.02,371.31,367.49,371.31,3340.0,362.386,364.6349,360.8835,364.6349,3340.0
2019-07-05 10:00:00,370.84,372.68,370.3,372.38,20020.0,364.1733,365.9802,363.643,365.6856,20020.0
2019-07-05 10:30:00,372.22,372.22,369.18,369.51,1600.0,365.5285,365.5285,362.5432,362.8672,1600.0
2019-07-05 11:00:00,368.36,370.31,368.36,369.63,1198.0,361.7379,363.6529,361.7379,362.9851,1198.0
2019-07-05 11:30:00,370.05,371.03,369.68,370.87,1900.0,363.3975,364.3599,363.0342,364.2028,1900.0
2019-07-05 12:00:00,370.86,371.52,369.38,370.0,3703.0,364.193,364.8411,362.7396,363.3484,3703.0
2019-07-05 12:30:00,369.81,370.3,369.55,369.84,1600.0,363.1618,363.643,362.9065,363.1913,1600.0
2019-07-05 13:00:00,370.54,370.74,370.45,370.45,400.0,363.8787,364.0751,363.7903,363.7903,400.0
2019-07-05 13:30:00,371.0,372.01,370.86,371.34,1500.0,364.3304,365.3223,364.193,364.6643,1500.0
2019-07-05 14:00:00,371.26,371.26,370.08,370.37,2200.0,364.5858,364.5858,363.427,363.7118,2200.0
2019-07-05 14:30:00,370.94,371.89,370.55,371.6,2552.0,364.2715,365.2044,363.8885,364.9197,2552.0
2019-07-05 15:00:00,371.75,371.75,370.65,370.65,1005.0,365.067,365.067,363.9867,363.9867,1005.0
2019-07-05 15:30:00,370.99,371.38,370.59,370.8,6350.0,364.3206,364.7036,363.9278,364.134,6350.0
2019-07-08 09:30:00,370.35,370.35,367.77,368.72,2286.0,363.6921,363.6921,361.1585,362.0914,2286.0
2019-07-08 10:00:00,367.58,369.29,367.58,368.7,7812.0,360.9719,362.6512,360.9719,362.0718,7812.0
2019-07-08 10:30:00,368.0,368.38,366.7,366.71,900.0,361.3844,361.7575,360.1077,360.1176,900.0
2019-07-08 11:00:00,367.12,367.12,366.24,366.75,3172.0,360.5202,360.5202,359.656,360.1568,3172.0
2019-07-08 11:30:00,365.88,366.68,365.39,366.34,8946.0,359.3025,360.0881,358.8213,359.7542,8946.0
2019-07-08 12:00:00,366.11,368.36,366.11,368.08,5408.0,359.5284,361.7379,359.5284,361.4629,5408.0
2019-07-08 12:30:00,368.43,368.87,368.23,368.23,1300.0,361.8066,362.2387,361.6102,361.6102,1300.0
2019-07-08 13:00:00,368.99,369.03,368.61,369.03,692.0,362.3566,362.3959,361.9834,362.3959,692.0
2019-07-08 13:30:00,369.03,369.54,368.84,369.04,888.0,362.3959,362.8967,362.2093,362.4057,888.0
2019-07-08 14:00:00,369.03,369.28,368.27,368.65,2669.0,362.3959,362.6414,361.6495,362.0227,2669.0
2019-07-08 14:30:00,369.31,371.97,369.29,371.26,4879.0,362.6708,365.283,362.6512,364.5858,4879.0
2019-07-08 15:00:00,371.1,371.3,369.92,370.14,7608.0,364.4286,364.6251,363.2699,363.4859,7608.0
2019-07-08 15:30:00,369.9,370.69,369.56,370.08,3412.0,363.2502,364.026,362.9163,363.427,3412.0
2019-07-09 09:30:00,368.23,369.2,367.4,368.01,5972.0,361.6102,362.5628,360.7952,361.3942,5972.0
2019-07-09 10:00:00,368.1,368.1,364.86,365.05,2533.0,361.4826,361.4826,358.3008,358.4874,2533.0
2019-07-09 10:30:00,366.97,367.62,364.92,367.0,4132.0,360.3729,361.0112,358.3597,360.4024,4132.0
2019-07-09 11:00:00,366.63,366.63,365.16,366.0,3696.0,360.039,360.039,358.5954,359.4203,3696.0
2019-07-09 11:30:00,366.58,367.87,366.15,366.23,5400.0,359.9899,361.2567,359.5676,359.6462,5400.0
2019-07-09 12:00:00,365.78,366.77,365.33,366.24,5488.0,359.2043,360.1765,358.7624,359.656,5488.0
2019-07-09 12:30:00,365.86,366.74,365.33,365.79,22158.0,359.2828,360.147,358.7624,359.2141,22158.0
2019-07-09 13:00:00,365.83,365.96,364.59,364.65,10913.0,359.2534,359.3811,358.0357,358.0946,10913.0
2019-07-09 13:30:00,364.77,365.9,364.74,365.89,7705.0,358.2124,359.3221,358.183,359.3123,7705.0
2019-07-09 14:00:00,365.89,365.92,365.3,365.6,1200.0,359.3123,359.3418,358.7329,359.0275,1200.0
2019-07-09 14:30:00,365.52,365.93,365.39,365.68,1738.0,358.949,359.3516,358.8213,359.1061,1738.0
2019-07-09 15:00:00,365.8,365.95,365.35,365.35,1963.0,359.2239,359.3712,358.782,358.782,1963.0
2019-07-09 15:30:00,365.66,368.13,365.46,367.93,7436.0,359.0864,361.512,358.89,361.3156,7436.0
2019-07-10 09:30:00,369.75,369.75,367.52,368.3,7354.0,363.1029,363.1029,360.913,361.679,7354.0
2019-07-10 10:00:00,368.47,369.65,367.25,369.29,7422.0,361.8459,363.0047,360.6479,362.6512,7422.0
2019-07-10 10:30:00,369.17,370.16,368.87,369.3,9700.0,362.5333,363.5055,362.2387,362.661,9700.0
2019-07-10 11:00:00,369.15,369.27,368.81,369.0,700.0,362.5137,362.6315,362.1798,362.3664,700.0
2019-07-10 11:30:00,369.35,369.35,369.3,369.31,200.0,362.7101,362.7101,362.661,362.6708,200.0
2019-07-10 12:00:00,369.73,370.16,369.73,370.16,500.0,363.0833,363.5055,363.0833,363.5055,500.0
2019-07-10 12:30:00,370.72,370.96,370.55,370.74,2853.0,364.0555,364.2912,363.8885,364.0751,2853.0
2019-07-10 13:00:00,370.45,370.46,370.01,370.01,600.0,363.7903,363.8002,363.3582,363.3582,600.0
2019-07-10 13:30:00,370.01,370.01,370.01,370.01,0.0,363.3582,363.3582,363.3582,363.3582,0.0
2019-07-10 14:00:00,370.34,370.7,370.19,370.19,1987.0,363.6823,364.0358,363.535,363.535,1987.0
2019-07-10 14:30:00,370.38,370.81,369.75,369.75,5379.0,363.7216,364.1439,363.1029,363.1029,5379.0
2019-07-10 15:00:00,370.62,370.63,370.41,370.41,411.0,363.9573,363.9671,363.7511,363.7511,411.0
2019-07-10 15:30:00,370.21,370.29,369.11,369.44,5113.0,363.5546,363.6332,362.4744,362.7985,5113.0
2019-07-11 09:30:00,370.85,372.32,370.3,371.92,7367.0,364.1831,365.6267,363.643,365.2339,7367.0
2019-07-11 10:00:00,372.19,372.2,370.06,370.24,3798.0,365.4991,365.5089,363.4073,363.5841,3798.0
2019-07-11 10:30:00,369.51,369.51,368.37,368.89,900.0,362.8672,362.8672,361.7477,362.2584,900.0
2019-07-11 11:00:00,368.57,370.55,368.57,370.17,1700.0,361.9441,363.8885,361.9441,363.5154,1700.0
2019-07-11 11:30:00,370.19,371.88,369.62,371.88,1535.0,363.535,365.1946,362.9753,365.1946,1535.0
2019-07-11 12:00:00,371.33,371.89,370.91,371.36,1812.0,364.6545,365.2044,364.2421,364.684,1812.0
2019-07-11 12:30:00,371.44,372.48,371.44,372.48,1500.0,364.7625,365.7838,364.7625,365.7838,1500.0
2019-07-11 13:00:00,371.96,374.13,371.95,374.13,13498.0,365.2732,367.4042,365.2634,367.4042,13498.0
2019-07-11 13:30:00,374.23,374.93,374.0,374.93,5668.0,367.5024,368.1898,367.2765,368.1898,5668.0
2019-07-11 14:00:00,374.9,376.02,374.85,376.02,3342.0,368.1603,369.2602,368.1112,369.2602,3342.0
2019-07-11 14:30:00,375.9,376.2,375.63,376.07,5331.0,369.1424,369.437,368.8772,369.3093,5331.0
2019-07-11 15:00:00,375.95,377.31,375.86,376.94,6441.0,369.1915,370.527,369.1031,370.1637,6441.0
2019-07-11 15:30:00,377.02,380.04,377.02,379.33,18841.0,370.2422,373.2079,370.2422,372.5107,18841.0
2019-07-12 09:30:00,380.03,381.2,379.54,379.8,6203.0,373.1981,374.3471,372.7169,372.9722,6203.0
2019-07-12 10:00:00,379.97,381.34,379.96,380.93,2500.0,373.1392,374.4846,373.1294,374.0819,2500.0
2019-07-12 10:30:00,381.66,382.88,381.65,382.88,3005.0,374.7988,375.9969,374.789,375.9969,3005.0
2019-07-12 11:00:00,382.63,384.06,382.4,383.32,3878.0,375.7514,377.1557,375.5255,376.429,3878.0
2019-07-12 11:30:00,382.99,384.64,382.99,383.49,11923.0,376.1049,377.7252,376.1049,376.5959,11923.0
2019-07-12 12:00:00,383.35,383.35,381.89,382.18,1819.0,376.4584,376.4584,375.0247,375.3095,1819.0
2019-07-12 12:30:00,382.17,383.08,381.3,383.08,5831.0,375.2996,376.1933,374.4453,376.1933,5831.0
2019-07-12 13:00:00,382.8,382.95,382.13,382.29,800.0,375.9183,376.0656,375.2604,375.4175,800.0
2019-07-12 13:30:00,382.5,383.19,382.5,383.19,200.0,375.6237,376.3013,375.6237,376.3013,200.0
2019-07-12 14:00:00,382.78,383.67,382.7,383.67,600.0,375.8987,376.7727,375.8201,376.7727,600.0
2019-07-12 14:30:00,382.96,383.77,382.96,383.77,700.0,376.0754,376.8709,376.0754,376.8709,700.0
2019-07-12 15:00:00,384.07,384.28,383.32,383.43,2255.0,377.1655,377.3717,376.429,376.537,2255.0
2019-07-12 15:30:00,383.87,384.29,382.0,382.4,11947.0,376.9691,377.3815,375.1327,375.5255,11947.0
2019-07-15 09:30:00,382.45,382.45,379.3,380.06,2684.0,375.5746,375.5746,372.4812,373.2276,2684.0
2019-07-15 10:00:00,379.75,380.49,378.82,378.82,8464.0,372.9231,373.6498,372.0099,372.0099,8464.0
2019-07-15 10:30:00,379.06,379.06,376.47,377.64,6227.0,372.2456,372.2456,369.7021,370.8511,6227.0
2019-07-15 11:00:00,377.48,377.7,376.86,376.89,2000.0,370.694,370.91,370.0851,370.1146,2000.0
2019-07-15 11:30:00,376.74,376.91,376.1,376.1,1235.0,369.9673,370.1342,369.3388,369.3388,1235.0
2019-07-15 12:00:00,376.01,377.06,375.89,377.06,1200.0,369.2504,370.2815,369.1325,370.2815,1200.0
2019-07-15 12:30:00,377.3,378.43,377.21,378.43,1801.0,370.5172,371.6269,370.4288,371.6269,1801.0
2019-07-15 13:00:00,378.75,378.75,378.75,378.75,200.0,371.9411,371.9411,371.9411,371.9411,200.0
2019-07-15 13:30:00,378.71,378.86,378.17,378.48,1700.0,371.9018,372.0491,371.3715,371.676,1700.0
2019-07-15 14:00:00,378.5,378.69,378.18,378.18,1200.0,371.6956,371.8822,371.3814,371.3814,1200.0
2019-07-15 14:30:00,378.03,378.03,377.43,377.43,419.0,371.2341,371.2341,370.6449,370.6449,419.0
2019-07-15 15:00:00,377.5,377.57,376.92,377.22,1194.0,370.7136,370.7823,370.144,370.4386,1194.0
2019-07-15 15:30:00,377.02,377.09,375.7,376.23,6398.0,370.2422,370.311,368.946,369.4664,6398.0
2019-07-16 09:30:00,376.56,376.94,376.09,376.9,1215.0,369.7905,370.1637,369.3289,370.1244,1215.0
2019-07-16 10:00:00,376.88,377.3,376.22,376.26,9481.0,370.1047,370.5172,369.4566,369.4959,9481.0
2019-07-16 10:30:00,376.28,376.46,375.7,376.22,3300.0,369.5155,369.6923,368.946,369.4566,3300.0
2019-07-16 11:00:00,376.7,376.99,375.92,375.93,3400.0,369.928,370.2128,369.162,369.1718,3400.0
2019-07-16 11:30:00,375.86,375.86,375.49,375.49,500.0,369.1031,369.1031,368.7397,368.7397,500.0
2019-07-16 12:00:00,375.27,375.41,374.45,374.45,1351.0,368.5237,368.6612,367.7184,367.7184,1351.0
2019-07-16 12:30:00,374.55,374.86,374.48,374.86,500.0,367.8166,368.1211,367.7479,368.1211,500.0
2019-07-16 13:00:00,374.7,376.2,374.7,376.03,1200.0,367.9639,369.437,367.9639,369.27,1200.0
2019-07-16 13:30:00,376.06,376.27,375.25,375.25,900.0,369.2995,369.5057,368.504,368.504,900.0
2019-07-16 14:00:00,375.73,375.95,375.73,375.95,416.0,368.9754,369.1915,368.9754,369.1915,416.0
2019-07-16 14:30:00,375.43,376.06,375.15,375.17,2814.0,368.6808,369.2995,368.4058,368.4255,2814.0
2019-07-16 15:00:00,375.11,375.36,374.99,375.0,1942.0,368.3666,368.6121,368.2487,368.2585,1942.0
2019-07-16 15:30:00,375.08,375.71,374.58,374.58,9234.0,368.3371,368.9558,367.8461,367.8461,9234.0
2019-07-17 09:30:00,374.68,374.68,372.39,374.28,2814.0,367.9443,367.9443,365.6955,367.5515,2814.0
2019-07-17 10:00:00,374.4,374.61,373.54,373.88,12453.0,367.6693,367.8755,366.8248,367.1587,12453.0
2019-07-17 10:30:00,374.46,374.52,373.25,373.54,3010.0,367.7282,367.7872,366.54,366.8248,3010.0
2019-07-17 11:00:00,373.42,373.72,372.96,372.96,1000.0,366.7069,367.0015,366.2552,366.2552,1000.0
2019-07-17 11:30:00,373.35,374.13,372.96,373.24,10639.0,366.6382,367.4042,366.2552,366.5302,10639.0
2019-07-17 12:00:00,373.34,373.34,372.66,372.75,824.0,366.6284,366.6284,365.9606,366.049,824.0
2019-07-17 12:30:00,372.82,372.96,372.62,372.96,700.0,366.1177,366.2552,365.9213,366.2552,700.0
2019-07-17 13:00:00,372.7,372.7,372.21,372.43,900.0,365.9999,365.9999,365.5187,365.7347,900.0
2019-07-17 13:30:00,372.39,372.61,372.09,372.61,1200.0,365.6955,365.9115,365.4009,365.9115,1200.0
2019-07-17 14:00:00,372.27,372.75,372.27,372.53,1110.0,365.5776,366.049,365.5776,365.8329,1110.0
2019-07-17 14:30:00,372.64,372.74,372.28,372.39,1203.0,365.941,366.0392,365.5874,365.6955,1203.0
2019-07-17 15:00:00,372.45,372.45,371.67,372.21,1900.0,365.7544,365.7544,364.9884,365.5187,1900.0
2019-07-17 15:30:00,372.17,373.41,371.76,373.2,19841.0,365.4794,366.6971,365.0768,366.4909,19841.0
2019-07-18 09:30:00,373.6,373.6,372.13,372.97,1521.0,366.8837,366.8837,365.4401,366.265,1521.0
2019-07-18 10:00:00,372.95,374.75,372.93,374.5,2264.0,366.2454,368.013,366.2258,367.7675,2264.0
2019-07-18 10:30:00,374.73,376.1,374.63,375.85,800.0,367.9934,369.3388,367.8952,369.0933,800.0
2019-07-18 11:00:00,377.35,377.36,376.73,376.73,1000.0,370.5663,370.5761,369.9574,369.9574,1000.0
2019-07-18 11:30:00,376.35,376.35,374.93,374.93,2800.0,369.5843,369.5843,368.1898,368.1898,2800.0
2019-07-18 12:00:00,374.38,376.31,374.38,375.94,1300.0,367.6497,369.545,367.6497,369.1816,1300.0
2019-07-18 12:30:00,375.7,375.7,375.7,375.7,100.0,368.946,368.946,368.946,368.946,100.0
2019-07-18 13:00:00,375.41,376.55,375.41,376.25,400.0,368.6612,369.7807,368.6612,369.4861,400.0
2019-07-18 13:30:00,375.8,375.8,375.16,375.42,700.0,369.0442,369.0442,368.4157,368.671,700.0
2019-07-18 14:00:00,374.93,375.66,374.55,374.55,3400.0,368.1898,368.9067,367.8166,367.8166,3400.0
2019-07-18 14:30:00,374.61,374.77,374.33,374.33,1800.0,367.8755,368.0327,367.6006,367.6006,1800.0
2019-07-18 15:00:00,374.52,375.05,374.05,374.05,2080.0,367.7872,368.3076,367.3256,367.3256,2080.0
2019-07-18 15:30:00,373.94,375.14,373.69,374.71,5208.0,367.2176,368.396,366.9721,367.9738,5208.0
2019-07-19 09:30:00,376.44,377.91,375.03,375.39,4254.0,369.6727,371.1162,368.288,368.6415,4254.0
2019-07-19 10:00:00,375.76,375.86,374.8,375.86,2793.0,369.0049,369.1031,368.0621,369.1031,2793.0
2019-07-19 10:30:00,375.73,376.55,375.6,376.51,1300.0,368.9754,369.7807,368.8478,369.7414,1300.0
2019-07-19 11:00:00,376.09,376.2,372.67,372.67,13034.0,369.3289,369.437,365.9704,365.9704,13034.0
2019-07-19 11:30:00,373.0,373.44,371.67,373.32,5493.0,366.2945,366.7266,364.9884,366.6087,5493.0
2019-07-19 12:00:00,373.36,373.86,372.05,373.86,1200.0,366.648,367.139,365.3616,367.139,1200.0
2019-07-19 12:30:00,373.83,373.93,373.75,373.93,500.0,367.1096,367.2078,367.031,367.2078,500.0
2019-07-19 13:00:00,373.56,373.61,373.33,373.35,700.0,366.8444,366.8935,366.6186,366.6382,700.0
2019-07-19 13:30:00,373.22,373.22,372.85,372.85,200.0,366.5105,366.5105,366.1472,366.1472,200.0
2019-07-19 14:00:00,373.38,373.38,371.57,372.04,5044.0,366.6677,366.6677,364.8902,365.3518,5044.0
2019-07-19 14:30:00,371.61,372.89,371.61,372.39,1122.0,364.9295,366.1865,364.9295,365.6955,1122.0
2019-07-19 15:00:00,372.2,372.26,370.55,371.14,2600.0,365.5089,365.5678,363.8885,364.4679,2600.0
2019-07-19 15:30:00,371.47,371.79,370.23,370.62,9973.0,364.792,365.1062,363.5743,363.9573,9973.0
2019-07-22 09:30:00,372.13,373.59,372.13,372.53,1173.0,365.4401,366.8739,365.4401,365.8329,1173.0
2019-07-22 10:00:00,372.65,372.86,370.86,371.43,2500.0,365.9508,366.157,364.193,364.7527,2500.0
2019-07-22 10:30:00,370.9,372.45,369.57,372.44,3288.0,364.2322,365.7544,362.9262,365.7446,3288.0
2019-07-22 11:00:00,371.97,372.12,371.39,371.89,1821.0,365.283,365.4303,364.7134,365.2044,1821.0
2019-07-22 11:30:00,371.84,372.37,371.83,372.37,1000.0,365.1553,365.6758,365.1455,365.6758,1000.0
2019-07-22 12:00:00,372.24,372.24,371.23,371.92,901.0,365.5482,365.5482,364.5563,365.2339,901.0
2019-07-22 12:30:00,371.76,372.15,371.76,371.96,500.0,365.0768,365.4598,365.0768,365.2732,500.0
2019-07-22 13:00:00,372.0,372.0,371.84,371.84,200.0,365.3125,365.3125,365.1553,365.1553,200.0
2019-07-22 13:30:00,371.2,371.49,371.18,371.25,500.0,364.5269,364.8116,364.5072,364.576,500.0
2019-07-22 14:00:00,371.56,371.62,371.32,371.62,800.0,364.8804,364.9393,364.6447,364.9393,800.0
2019-07-22 14:30:00,371.34,371.34,370.49,370.49,653.0,364.6643,364.6643,363.8296,363.8296,653.0
2019-07-22 15:00:00,370.56,371.5,370.07,370.38,1893.0,363.8984,364.8215,363.4172,363.7216,1893.0
2019-07-22 15:30:00,370.09,370.37,369.3,369.54,8435.0,363.4368,363.7118,362.661,362.8967,8435.0
2019-07-23 09:30:00,370.03,372.31,370.03,372.21,1100.0,363.3779,365.6169,363.3779,365.5187,1100.0
2019-07-23 10:00:00,371.91,371.91,369.61,369.61,6382.0,365.2241,365.2241,362.9654,362.9654,6382.0
2019-07-23 10:30:00,369.78,371.44,369.05,370.96,13999.0,363.1324,364.7625,362.4155,364.2912,13999.0
2019-07-23 11:00:00,369.8,370.8,369.42,370.47,5400.0,363.152,364.134,362.7789,363.81,5400.0
2019-07-23 11:30:00,370.73,370.73,370.73,370.73,300.0,364.0653,364.0653,364.0653,364.0653,300.0
2019-07-23 12:00:00,371.0,371.61,370.7,371.26,1205.0,364.3304,364.9295,364.0358,364.5858,1205.0
2019-07-23 12:30:00,371.0,372.05,371.0,371.86,1201.0,364.3304,365.3616,364.3304,365.175,1201.0
2019-07-23 13:00:00,371.57,371.97,371.56,371.72,1411.0,364.8902,365.283,364.8804,365.0375,1411.0
2019-07-23 13:30:00,371.43,372.4,370.87,370.87,6321.0,364.7527,365.7053,364.2028,364.2028,6321.0
2019-07-23 14:00:00,370.79,371.29,370.04,370.44,5397.0,364.1242,364.6152,363.3877,363.7805,5397.0
2019-07-23 14:30:00,370.29,370.38,369.61,370.38,5315.0,363.6332,363.7216,362.9654,363.7216,5315.0
2019-07-23 15:00:00,370.39,370.87,369.96,370.79,2947.0,363.7314,364.2028,363.3091,364.1242,2947.0
2019-07-23 15:30:00,370.78,371.34,370.21,371.34,8762.0,364.1144,364.6643,363.5546,364.6643,8762.0
2019-07-24 09:30:00,370.93,370.93,368.0,368.88,6890.0,364.2617,364.2617,361.3844,362.2486,6890.0
2019-07-24 10:00:00,369.04,370.56,368.81,369.06,2520.0,362.4057,363.8984,362.1798,362.4253,2520.0
2019-07-24 10:30:00,368.98,369.72,368.95,369.19,4352.0,362.3468,363.0735,362.3173,362.553,4352.0
2019-07-24 11:00:00,369.15,369.16,367.7,368.17,2073.0,362.5137,362.5235,361.0898,361.5513,2073.0
2019-07-24 11:30:00,367.92,368.57,367.55,368.5,6522.0,361.3058,361.9441,360.9425,361.8754,6522.0
2019-07-24 12:00:00,368.46,369.8,368.46,369.8,3117.0,361.8361,363.152,361.8361,363.152,3117.0
2019-07-24 12:30:00,370.69,370.74,370.22,370.63,2201.0,364.026,364.0751,363.5645,363.9671,2201.0
2019-07-24 13:00:00,370.58,370.58,370.21,370.52,1200.0,363.918,363.918,363.5546,363.8591,1200.0
2019-07-24 13:30:00,370.25,372.0,370.24,371.37,9312.0,363.5939,365.3125,363.5841,364.6938,9312.0
2019-07-24 14:00:00,371.43,371.84,370.48,371.1,13505.0,364.7527,365.1553,363.8198,364.4286,13505.0
2019-07-24 14:30:00,371.17,372.88,371.17,371.81,3450.0,364.4974,366.1766,364.4974,365.1259,3450.0
2019-07-24 15:00:00,371.88,372.07,371.06,371.06,10623.0,365.1946,365.3812,364.3894,364.3894,10623.0
2019-07-24 15:30:00,371.09,372.37,370.79,372.34,18069.0,364.4188,365.6758,364.1242,365.6464,18069.0
2019-07-25 09:30:00,372.72,372.72,371.79,372.44,1142.0,366.0195,366.0195,365.1062,365.7446,1142.0
2019-07-25 10:00:00,373.44,374.1,372.18,373.05,9613.0,366.7266,367.3747,365.4892,366.3436,9613.0
2019-07-25 10:30:00,372.82,373.51,371.05,372.77,15859.0,366.1177,366.7953,364.3795,366.0686,15859.0
2019-07-25 11:00:00,372.4,372.58,371.92,372.16,2300.0,365.7053,365.882,365.2339,365.4696,2300.0
2019-07-25 11:30:00,372.44,373.62,372.44,373.59,400.0,365.7446,366.9033,365.7446,366.8739,400.0
2019-07-25 12:00:00,372.81,373.0,372.39,372.83,1111.0,366.1079,366.2945,365.6955,366.1275,1111.0
2019-07-25 12:30:00,372.84,372.84,369.57,369.57,6957.0,366.1374,366.1374,362.9262,362.9262,6957.0
2019-07-25 13:00:00,370.2,371.52,370.2,370.77,3000.0,363.5448,364.8411,363.5448,364.1046,3000.0
2019-07-25 13:30:00,371.21,371.79,369.87,370.27,1625.0,364.5367,365.1062,363.2208,363.6136,1625.0
2019-07-25 14:00:00,370.81,371.65,370.34,371.65,600.0,364.1439,364.9688,363.6823,364.9688,600.0
2019-07-25 14:30:00,372.26,373.08,371.48,372.85,9863.0,365.5678,366.3731,364.8018,366.1472,9863.0
2019-07-25 15:00:00,372.97,373.07,371.99,372.82,12071.0,366.265,366.3632,365.3026,366.1177,12071.0
2019-07-25 15:30:00,373.7,374.36,372.88,373.46,16169.0,366.9819,367.63,366.1766,366.7462,16169.0
2019-07-26 09:30:00,379.48,379.66,372.95,378.51,7211.0,372.658,372.8348,366.2454,371.7054,7211.0
2019-07-26 10:00:00,380.0,386.35,380.0,386.35,11510.0,373.1687,379.4045,373.1687,379.4045,11510.0
2019-07-26 10:30:00,386.21,386.78,384.39,386.52,8601.0,379.267,379.8268,377.4797,379.5714,8601.0
2019-07-26 11:00:00,385.38,386.06,382.96,385.97,5697.0,378.4519,379.1197,376.0754,379.0313,5697.0
2019-07-26 11:30:00,385.46,385.75,383.25,383.7,10753.0,378.5305,378.8153,376.3602,376.8021,10753.0
2019-07-26 12:00:00,383.7,384.73,383.66,384.5,2500.0,376.8021,377.8136,376.7629,377.5878,2500.0
2019-07-26 12:30:00,383.74,384.0,381.7,381.81,2600.0,376.8414,377.0967,374.8381,374.9461,2600.0
2019-07-26 13:00:00,382.16,382.16,379.56,380.56,5912.0,375.2898,375.2898,372.7366,373.7186,5912.0
2019-07-26 13:30:00,380.01,382.07,380.01,380.81,3500.0,373.1785,375.2014,373.1785,373.9641,3500.0
2019-07-26 14:00:00,380.94,382.9,380.94,382.44,5290.0,374.0918,376.0165,374.0918,375.5648,5290.0
2019-07-26 14:30:00,382.57,385.17,382.54,385.04,17883.0,375.6925,378.2457,375.663,378.118,17883.0
2019-07-26 15:00:00,384.75,386.66,384.75,385.99,16703.0,377.8333,379.7089,377.8333,379.051,16703.0
2019-07-26 15:30:00,385.53,387.5,385.0,386.47,19062.0,378.5992,380.5338,378.0788,379.5223,19062.0
2019-07-29 09:30:00,389.0,393.73,385.82,393.33,18811.0,382.0069,386.6518,378.884,386.259,18811.0
2019-07-29 10:00:00,393.8,394.79,393.8,394.25,2417.0,386.7206,387.6928,386.7206,387.1625,2417.0
2019-07-29 10:30:00,393.85,394.27,392.43,394.27,2500.0,386.7697,387.1821,385.3752,387.1821,2500.0
2019-07-29 11:00:00,393.94,395.83,393.94,394.78,4106.0,386.858,388.7141,386.858,387.6829,4106.0
2019-07-29 11:30:00,394.41,394.9,393.66,393.66,2150.0,387.3196,387.8008,386.5831,386.5831,2150.0
2019-07-29 12:00:00,393.67,393.67,392.5,392.63,5528.0,386.5929,386.5929,385.4439,385.5716,5528.0
2019-07-29 12:30:00,392.8,393.51,392.69,393.51,2508.0,385.7385,386.4358,385.6305,386.4358,2508.0
2019-07-29 13:00:00,393.52,394.38,392.66,394.15,3900.0,386.4456,387.2901,385.6011,387.0643,3900.0
2019-07-29 13:30:00,393.94,394.27,393.0,393.49,3400.0,386.858,387.1821,385.9349,386.4161,3400.0
2019-07-29 14:00:00,393.25,395.44,392.83,395.31,5664.0,386.1805,388.3311,385.768,388.2034,5664.0
2019-07-29 14:30:00,395.0,395.0,393.08,393.86,4582.0,387.899,387.899,386.0135,386.7795,4582.0
2019-07-29 15:00:00,393.59,393.78,393.0,393.09,8674.0,386.5143,386.7009,385.9349,386.0233,8674.0
2019-07-29 15:30:00,393.17,396.36,393.13,396.05,16929.0,386.1019,389.2345,386.0626,388.9301,16929.0
2019-07-30 09:30:00,396.0,397.88,394.69,397.41,10814.0,388.881,390.7272,387.5946,390.2657,10814.0
2019-07-30 10:00:00,397.6,398.85,396.63,398.72,3573.0,390.4523,391.6798,389.4997,391.5521,3573.0
2019-07-30 10:30:00,398.65,400.79,397.9,400.79,15389.0,391.4834,393.5849,390.7469,393.5849,15389.0
2019-07-30 11:00:00,400.54,401.07,400.24,400.24,3600.0,393.3394,393.8599,393.0448,393.0448,3600.0
2019-07-30 11:30:00,400.04,400.46,399.7,400.34,1200.0,392.8484,393.2608,392.5145,393.143,1200.0
2019-07-30 12:00:00,400.1,400.11,398.48,398.48,1500.0,392.9073,392.9171,391.3164,391.3164,1500.0
2019-07-30 12:30:00,397.87,398.85,397.24,398.85,4399.0,390.7174,391.6798,390.0987,391.6798,4399.0
2019-07-30 13:00:00,398.1,399.17,397.75,398.86,7815.0,390.9433,391.994,390.5996,391.6896,7815.0
2019-07-30 13:30:00,398.91,400.36,398.12,399.67,10315.0,391.7387,393.1626,390.9629,392.485,10315.0
2019-07-30 14:00:00,400.05,400.15,399.22,399.27,3343.0,392.8582,392.9564,392.0431,392.0922,3343.0
2019-07-30 14:30:00,399.6,402.11,399.6,402.11,1304.0,392.4163,394.8812,392.4163,394.8812,1304.0
2019-07-30 15:00:00,401.97,401.97,400.6,400.94,4416.0,394.7437,394.7437,393.3983,393.7322,4416.0
2019-07-30 15:30:00,400.94,402.44,400.27,402.44,15746.0,393.7322,395.2052,393.0743,395.2052,15746.0
2019-07-31 09:30:00,402.2,403.0,399.81,401.41,7674.0,394.9696,395.7552,392.6225,394.1938,7674.0
2019-07-31 10:00:00,401.44,401.58,400.2,401.5,6906.0,394.2232,394.3607,393.0055,394.2821,6906.0
2019-07-31 10:30:00,402.05,403.74,401.63,402.89,4027.0,394.8223,396.4819,394.4098,395.6472,4027.0
2019-07-31 11:00:00,403.58,404.89,402.93,404.77,3375.0,396.3247,397.6112,395.6864,397.4934,3375.0
2019-07-31 11:30:00,405.08,406.5,404.82,406.34,4139.0,397.7978,399.1923,397.5425,399.0351,4139.0
2019-07-31 12:00:00,406.34,406.34,405.48,405.92,2500.0,399.0351,399.0351,398.1906,398.6227,2500.0
2019-07-31 12:30:00,405.62,406.8,405.15,406.8,1992.0,398.3281,399.4869,397.8665,399.4869,1992.0
2019-07-31 13:00:00,406.75,407.05,406.42,406.97,2787.0,399.4378,399.7324,399.1137,399.6538,2787.0
2019-07-31 13:30:00,406.95,407.88,406.56,407.79,4463.0,399.6342,400.5474,399.2512,400.4591,4463.0
2019-07-31 14:00:00,407.79,410.06,407.69,409.25,11618.0,400.4591,402.6883,400.3609,401.8928,11618.0
2019-07-31 14:30:00,409.66,410.08,404.94,407.02,6426.0,402.2954,402.7079,397.6603,399.7029,6426.0
2019-07-31 15:00:00,407.26,409.69,406.88,409.14,7252.0,399.9386,402.3249,399.5654,401.7848,7252.0
2019-07-31 15:30:00,408.88,408.94,405.22,405.24,17246.0,401.5295,401.5884,397.9353,397.9549,17246.0
2019-08-01 09:30:00,406.0,409.29,405.66,407.33,7585.0,398.7012,401.9321,398.3674,400.0073,7585.0
2019-08-01 10:00:00,407.03,409.79,406.24,409.79,7087.0,399.7127,402.4231,398.9369,402.4231,7087.0
2019-08-01 10:30:00,408.92,410.34,408.26,410.34,12953.0,401.5688,402.9632,400.9206,402.9632,12953.0
2019-08-01 11:00:00,410.34,410.94,408.93,410.42,4268.0,402.9632,403.5524,401.5786,403.0418,4268.0
2019-08-01 11:30:00,410.56,411.04,410.35,410.84,5615.0,403.1793,403.6506,402.973,403.4542,5615.0
2019-08-01 12:00:00,410.73,410.73,409.5,410.71,3430.0,403.3462,403.3462,402.1383,403.3266,3430.0
2019-08-01 12:30:00,410.35,411.11,409.88,410.02,3903.0,402.973,403.7194,402.5115,402.649,3903.0
2019-08-01 13:00:00,410.05,410.51,407.95,407.95,6318.0,402.6784,403.1302,400.6162,400.6162,6318.0
2019-08-01 13:30:00,408.45,409.2,406.43,407.75,4400.0,401.1072,401.8437,399.1235,400.4198,4400.0
2019-08-01 14:00:00,407.54,408.72,406.04,406.81,3531.0,400.2136,401.3723,398.7405,399.4967,3531.0
2019-08-01 14:30:00,406.69,408.26,405.4,406.9,3400.0,399.3788,400.9206,398.112,399.5851,3400.0
2019-08-01 15:00:00,407.38,408.43,406.52,407.86,4299.0,400.0564,401.0876,399.2119,400.5278,4299.0
2019-08-01 15:30:00,408.02,408.54,406.45,407.0,15808.0,400.6849,401.1956,399.1432,399.6833,15808.0
2019-08-02 09:30:00,404.98,407.05,404.71,405.39,4776.0,397.6996,399.7324,397.4344,398.1022,4776.0
2019-08-02 10:00:00,405.66,406.11,403.65,404.76,3800.0,398.3674,398.8093,396.3935,397.4835,3800.0
2019-08-02 10:30:00,404.53,406.23,404.19,405.85,6883.0,397.2577,398.9271,396.9238,398.5539,6883.0
2019-08-02 11:00:00,405.62,407.04,405.62,406.81,2606.0,398.3281,399.7225,398.3281,399.4967,2606.0
2019-08-02 11:30:00,406.71,407.22,406.3,407.02,3250.0,399.3985,399.8993,398.9959,399.7029,3250.0
2019-08-02 12:00:00,407.32,408.12,406.55,407.6,2373.0,399.9975,400.7831,399.2414,400.2725,2373.0
2019-08-02 12:30:00,407.66,408.14,406.74,406.96,2700.0,400.3314,400.8028,399.4279,399.644,2700.0
2019-08-02 13:00:00,407.24,407.7,406.63,407.5,2556.0,399.919,400.3707,399.3199,400.1743,2556.0
2019-08-02 13:30:00,407.52,407.69,407.01,407.21,1598.0,400.1939,400.3609,399.6931,399.8895,1598.0
2019-08-02 14:00:00,407.25,409.5,407.24,409.5,2204.0,399.9288,402.1383,399.919,402.1383,2204.0
2019-08-02 14:30:00,409.48,409.58,407.73,408.41,2933.0,402.1187,402.2169,400.4001,401.0679,2933.0
2019-08-02 15:00:00,408.16,409.74,407.08,409.56,3665.0,400.8224,402.374,399.7618,402.1972,3665.0
2019-08-02 15:30:00,409.7,410.32,407.42,408.33,6746.0,402.3347,402.9436,400.0957,400.9894,6746.0
2019-08-05 09:30:00,407.62,407.62,403.62,405.69,2976.0,400.2921,400.2921,396.364,398.3968,2976.0
2019-08-05 10:00:00,406.37,407.91,405.64,407.26,10000.0,399.0646,400.5769,398.3477,399.9386,10000.0
2019-08-05 10:30:00,407.89,407.89,405.32,407.3,3529.0,400.5573,400.5573,398.0335,399.9779,3529.0
2019-08-05 11:00:00,407.05,408.98,406.41,408.83,2100.0,399.7324,401.6277,399.1039,401.4804,2100.0
2019-08-05 11:30:00,408.84,411.47,408.54,410.05,13437.0,401.4902,404.0729,401.1956,402.6784,13437.0
2019-08-05 12:00:00,408.7,408.7,406.58,407.46,10939.0,401.3527,401.3527,399.2708,400.135,10939.0
2019-08-05 12:30:00,407.18,408.0,405.89,406.25,3324.0,399.86,400.6653,398.5932,398.9467,3324.0
2019-08-05 13:00:00,406.13,407.86,406.13,407.66,7941.0,398.8289,400.5278,398.8289,400.3314,7941.0
2019-08-05 13:30:00,407.38,407.76,406.58,406.92,3000.0,400.0564,400.4296,399.2708,399.6047,3000.0
2019-08-05 14:00:00,407.65,407.65,406.24,407.03,5400.0,400.3216,400.3216,398.9369,399.7127,5400.0
2019-08-05 14:30:00,406.55,407.51,405.59,406.15,8702.0,399.2414,400.1841,398.2986,398.8485,8702.0
2019-08-05 15:00:00,405.59,407.58,404.31,406.32,5800.0,398.2986,400.2528,397.0416,399.0155,5800.0
2019-08-05 15:30:00,406.3,409.22,406.13,406.83,16913.0,398.9959,401.8634,398.8289,399.5163,16913.0
2019-08-06 09:30:00,412.2,414.85,411.32,413.34,6478.0,404.7898,407.3921,403.9256,405.9093,6478.0
2019-08-06 10:00:00,413.86,414.1,411.37,412.81,8706.0,406.4199,406.6556,403.9747,405.3888,8706.0
2019-08-06 10:30:00,413.32,415.0,412.2,412.2,5651.0,405.8897,407.5394,404.7898,404.7898,5651.0
2019-08-06 11:00:00,412.19,412.68,409.08,411.0,5354.0,404.78,405.2612,401.7259,403.6114,5354.0
2019-08-06 11:30:00,411.46,412.37,410.16,411.85,8276.0,404.0631,404.9567,402.7865,404.4461,8276.0
2019-08-06 12:00:00,412.13,412.13,409.82,411.22,3880.0,404.721,404.721,402.4526,403.8274,3880.0
2019-08-06 12:30:00,410.94,412.25,410.94,411.91,2504.0,403.5524,404.8389,403.5524,404.505,2504.0
2019-08-06 13:00:00,412.21,413.98,411.92,413.61,2323.0,404.7996,406.5378,404.5148,406.1744,2323.0
2019-08-06 13:30:00,413.48,414.35,413.14,413.5,2600.0,406.0468,406.9011,405.7129,406.0664,2600.0
2019-08-06 14:00:00,413.49,414.53,412.62,414.53,2305.0,406.0566,407.0779,405.2022,407.0779,2305.0
2019-08-06 14:30:00,414.8,414.87,413.44,413.91,2302.0,407.343,407.4118,406.0075,406.469,2302.0
2019-08-06 15:00:00,413.82,414.36,413.76,413.94,4237.0,406.3807,406.911,406.3217,406.4985,4237.0
2019-08-06 15:30:00,414.09,414.69,413.7,414.67,5696.0,406.6458,407.235,406.2628,407.2154,5696.0
2019-08-07 09:30:00,412.86,414.8,410.61,413.61,5290.0,405.4379,407.343,403.2284,406.1744,5290.0
2019-08-07 10:00:00,412.81,415.77,412.41,414.13,5513.0,405.3888,408.2956,404.996,406.6851,5513.0
2019-08-07 10:30:00,415.4,416.7,415.3,416.03,2400.0,407.9323,409.2089,407.8341,408.5509,2400.0
2019-08-07 11:00:00,415.75,416.39,412.87,412.88,4462.0,408.276,408.9045,405.4477,405.4576,4462.0
2019-08-07 11:30:00,413.95,413.95,411.38,412.63,4400.0,406.5083,406.5083,403.9845,405.2121,4400.0
2019-08-07 12:00:00,412.41,415.49,411.44,415.4,6651.0,404.996,408.0206,404.0434,407.9323,6651.0
2019-08-07 12:30:00,413.9,416.6,413.85,416.32,5994.0,406.4592,409.1107,406.4101,408.8357,5994.0
2019-08-07 13:00:00,416.56,417.41,416.28,417.34,3727.0,409.0714,409.9061,408.7964,409.8374,3727.0
2019-08-07 13:30:00,417.48,419.06,417.47,418.42,5030.0,409.9749,411.5265,409.965,410.898,5030.0
2019-08-07 14:00:00,417.97,419.64,417.21,418.79,7081.0,410.4561,412.096,409.7097,411.2613,7081.0
2019-08-07 14:30:00,419.08,420.06,418.93,419.77,8636.0,411.5461,412.5085,411.3988,412.2237,8636.0
2019-08-07 15:00:00,419.68,420.42,418.57,420.42,5426.0,412.1353,412.862,411.0453,412.862,5426.0
2019-08-07 15:30:00,420.66,421.33,419.2,420.82,16372.0,413.0977,413.7557,411.6639,413.2548,16372.0
2019-08-08 09:30:00,423.7,429.51,423.7,428.43,13241.0,416.083,421.7886,416.083,420.728,13241.0
2019-08-08 10:00:00,428.9,428.9,425.82,427.52,6541.0,421.1896,421.1896,418.1649,419.8344,6541.0
2019-08-08 10:30:00,428.18,428.74,428.02,428.02,3067.0,420.4825,421.0324,420.3254,420.3254,3067.0
2019-08-08 11:00:00,427.04,428.17,426.45,427.94,10993.0,419.363,420.4727,418.7836,420.2468,10993.0
2019-08-08 11:30:00,427.71,429.21,426.95,428.04,4900.0,420.021,421.494,419.2746,420.345,4900.0
2019-08-08 12:00:00,427.91,430.09,427.91,429.35,6199.0,420.2174,422.3582,420.2174,421.6315,6199.0
2019-08-08 12:30:00,428.93,429.35,428.0,429.35,13664.0,421.219,421.6315,420.3057,421.6315,13664.0
2019-08-08 13:00:00,429.27,430.27,428.55,428.6,2070.0,421.5529,422.5349,420.8459,420.895,2070.0
2019-08-08 13:30:00,428.97,429.08,426.61,428.6,5375.0,421.2583,421.3663,418.9407,420.895,5375.0
2019-08-08 14:00:00,428.02,428.02,426.39,426.56,3628.0,420.3254,420.3254,418.7247,418.8916,3628.0
2019-08-08 14:30:00,426.49,426.94,425.89,426.6,2532.0,418.8229,419.2648,418.2337,418.9309,2532.0
2019-08-08 15:00:00,426.91,427.5,426.39,426.64,3566.0,419.2353,419.8147,418.7247,418.9702,3566.0
2019-08-08 15:30:00,426.79,427.55,426.01,427.4,15306.0,419.1175,419.8638,418.3515,419.7165,15306.0
2019-08-09 09:30:00,427.83,430.5,426.81,426.81,3596.0,420.4503,423.0742,419.4479,419.4479,3596.0
2019-08-09 10:00:00,426.68,430.07,426.67,429.22,8770.0,419.3201,422.6516,419.3103,421.8163,8770.0
2019-08-09 10:30:00,429.6,429.6,428.28,428.91,3747.0,422.1898,422.1898,420.8925,421.5117,3747.0
2019-08-09 11:00:00,428.58,430.21,427.8,430.1,5070.0,421.1873,422.7892,420.4208,422.6811,5070.0
2019-08-09 11:30:00,430.17,432.29,430.17,430.55,6045.0,422.7499,424.8333,422.7499,423.1234,6045.0
2019-08-09 12:00:00,430.83,431.79,430.46,430.55,2100.0,423.3985,424.342,423.0349,423.1234,2100.0
2019-08-09 12:30:00,431.05,433.56,430.78,432.63,3704.0,423.6147,426.0814,423.3494,425.1675,3704.0
2019-08-09 13:00:00,432.04,433.19,432.04,433.19,1807.0,424.5877,425.7178,424.5877,425.7178,1807.0
2019-08-09 13:30:00,432.62,433.21,431.33,431.33,3839.0,425.1577,425.7375,423.8899,423.8899,3839.0
2019-08-09 14:00:00,431.41,432.17,430.7,431.72,5024.0,423.9685,424.7154,423.2708,424.2732,5024.0
2019-08-09 14:30:00,431.98,432.1,431.18,431.64,4059.0,424.5287,424.6466,423.7425,424.1946,4059.0
2019-08-09 15:00:00,431.64,433.97,431.64,432.58,4950.0,424.1946,426.4844,424.1946,425.1183,4950.0
2019-08-09 15:30:00,432.58,432.96,431.04,431.49,7192.0,425.1183,425.4918,423.6049,424.0471,7192.0
2019-08-12 09:30:00,430.62,430.62,426.9,428.99,3418.0,423.1922,423.1922,419.5363,421.5903,3418.0
2019-08-12 10:00:00,429.81,433.98,428.67,433.1,5445.0,422.3961,426.4942,421.2758,425.6294,5445.0
2019-08-12 10:30:00,432.65,433.94,431.41,433.21,2656.0,425.1871,426.4549,423.9685,425.7375,2656.0
2019-08-12 11:00:00,432.7,432.84,430.78,432.84,3791.0,425.2363,425.3739,423.3494,425.3739,3791.0
2019-08-12 11:30:00,432.93,433.34,429.74,430.4,17902.0,425.4623,425.8652,422.3273,422.976,17902.0
2019-08-12 12:00:00,429.66,431.19,429.66,430.3,17317.0,422.2487,423.7523,422.2487,422.8777,17317.0
2019-08-12 12:30:00,430.32,430.32,428.89,429.41,1500.0,422.8973,422.8973,421.492,422.003,1500.0
2019-08-12 13:00:00,429.53,430.63,428.83,430.55,3766.0,422.121,423.202,421.433,423.1234,3766.0
2019-08-12 13:30:00,430.11,430.92,428.86,430.92,5190.0,422.691,423.487,421.4625,423.487,5190.0
2019-08-12 14:00:00,430.73,431.45,430.07,430.83,3900.0,423.3003,424.0078,422.6516,423.3985,3900.0
2019-08-12 14:30:00,430.68,431.67,430.23,430.67,3900.0,423.2511,424.224,422.8089,423.2413,3900.0
2019-08-12 15:00:00,431.44,432.37,430.83,431.13,6064.0,423.998,424.912,423.3985,423.6934,6064.0
2019-08-12 15:30:00,430.59,430.59,429.0,429.0,4865.0,423.1627,423.1627,421.6001,421.6001,4865.0
2019-08-13 09:30:00,429.46,432.92,427.13,432.6,3314.0,422.0522,425.4525,419.7624,425.138,3314.0
2019-08-13 10:00:00,431.61,432.23,428.81,428.81,11219.0,424.1651,424.7744,421.4134,421.4134,11219.0
2019-08-13 10:30:00,429.35,429.49,426.78,426.78,4770.0,421.9441,422.0816,419.4184,419.4184,4770.0
2019-08-13 11:00:00,426.5,428.37,426.01,428.25,13502.0,419.1432,420.981,418.6617,420.863,13502.0
2019-08-13 11:30:00,427.69,427.91,426.09,426.84,5415.0,420.3127,420.5289,418.7403,419.4774,5415.0
2019-08-13 12:00:00,427.12,427.52,424.82,424.82,18369.0,419.7525,420.1456,417.4922,417.4922,18369.0
2019-08-13 12:30:00,425.11,425.42,423.64,424.44,5714.0,417.7772,418.0819,416.3326,417.1188,5714.0
2019-08-13 13:00:00,425.06,425.55,423.25,425.14,26634.0,417.7281,418.2096,415.9493,417.8067,26634.0
2019-08-13 13:30:00,424.77,427.41,424.45,427.07,10145.0,417.4431,420.0375,417.1286,419.7034,10145.0
2019-08-13 14:00:00,427.52,428.41,426.87,427.88,4351.0,420.1456,421.0203,419.5068,420.4994,4351.0
2019-08-13 14:30:00,427.95,428.79,427.86,428.31,3102.0,420.5682,421.3937,420.4798,420.922,3102.0
2019-08-13 15:00:00,427.67,427.83,427.06,427.83,2940.0,420.293,420.4503,419.6936,420.4503,2940.0
2019-08-13 15:30:00,427.68,428.73,426.87,428.43,9774.0,420.3029,421.3348,419.5068,421.0399,9774.0
2019-08-14 09:30:00,424.52,427.52,424.52,425.36,3641.0,417.1974,420.1456,417.1974,418.0229,3641.0
2019-08-14 10:00:00,426.07,426.07,425.3,425.3,300.0,418.7206,418.7206,417.9639,417.9639,300.0
2019-08-14 10:30:00,424.77,427.27,424.77,426.72,7227.0,417.4431,419.8999,417.4431,419.3594,7227.0
2019-08-14 11:00:00,426.72,427.09,424.35,425.18,2863.0,419.3594,419.723,417.0303,417.846,2863.0
2019-08-14 11:30:00,425.0,425.16,423.61,424.94,3199.0,417.6691,417.8263,416.3031,417.6101,3199.0
2019-08-14 12:00:00,424.18,424.19,423.28,424.0,4170.0,416.8632,416.8731,415.9788,416.6863,4170.0
2019-08-14 12:30:00,424.01,424.71,422.18,422.19,2352.0,416.6962,417.3841,414.8977,414.9076,2352.0
2019-08-14 13:00:00,422.03,424.6,422.02,424.5,2778.0,414.7503,417.276,414.7405,417.1777,2778.0
2019-08-14 13:30:00,424.38,425.26,424.22,424.79,2301.0,417.0598,417.9246,416.9026,417.4627,2301.0
2019-08-14 14:00:00,424.5,424.73,423.7,423.7,5802.0,417.1777,417.4038,416.3915,416.3915,5802.0
2019-08-14 14:30:00,423.52,423.52,421.53,421.86,10462.0,416.2146,416.2146,414.259,414.5833,10462.0
2019-08-14 15:00:00,421.58,422.98,421.37,421.75,6400.0,414.3081,415.6839,414.1017,414.4752,6400.0
2019-08-14 15:30:00,421.44,422.67,420.23,421.05,21711.0,414.1705,415.3793,412.9814,413.7872,21711.0
2019-08-15 09:30:00,422.48,424.68,421.24,422.61,7280.0,415.1926,417.3546,413.974,415.3203,7280.0
2019-08-15 10:00:00,424.15,426.85,423.59,425.77,2789.0,416.8338,419.4872,416.2834,418.4258,2789.0
2019-08-15 10:30:00,425.77,427.84,425.02,427.38,3900.0,418.4258,420.4601,417.6888,420.008,3900.0
2019-08-15 11:00:00,426.97,427.48,423.81,425.97,16586.0,419.6051,420.1063,416.4996,418.6224,16586.0
2019-08-15 11:30:00,425.0,426.5,424.82,424.95,6221.0,417.6691,419.1432,417.4922,417.62,6221.0
2019-08-15 12:00:00,424.96,425.95,424.4,424.75,3865.0,417.6298,418.6027,417.0794,417.4234,3865.0
2019-08-15 12:30:00,424.96,425.14,423.5,424.69,1487.0,417.6298,417.8067,416.195,417.3644,1487.0
2019-08-15 13:00:00,424.3,425.21,421.24,421.24,4419.0,416.9812,417.8755,413.974,413.974,4419.0
2019-08-15 13:30:00,421.63,422.9,421.43,421.63,2635.0,414.3572,415.6053,414.1607,414.3572,2635.0
2019-08-15 14:00:00,421.45,425.03,421.45,424.48,3638.0,414.1803,417.6986,414.1803,417.1581,3638.0
2019-08-15 14:30:00,424.39,425.08,424.11,425.0,2471.0,417.0696,417.7477,416.7944,417.6691,2471.0
2019-08-15 15:00:00,426.09,426.09,425.36,425.36,2633.0,418.7403,418.7403,418.0229,418.0229,2633.0
2019-08-15 15:30:00,425.83,427.48,425.83,425.95,5761.0,418.4848,420.1063,418.4848,418.6027,5761.0
2019-08-16 09:30:00,429.44,431.5,428.78,430.99,5341.0,422.0325,424.057,421.3839,423.5558,5341.0
2019-08-16 10:00:00,430.88,430.88,429.38,430.09,3025.0,423.4477,423.4477,421.9735,422.6713,3025.0
2019-08-16 10:30:00,429.65,431.01,429.65,431.01,800.0,422.2389,423.5754,422.2389,423.5754,800.0
2019-08-16 11:00:00,431.16,432.37,430.6,431.44,2300.0,423.7228,424.912,423.1725,423.998,2300.0
2019-08-16 11:30:00,431.11,431.33,430.14,430.18,2200.0,423.6737,423.8899,422.7204,422.7597,2200.0
2019-08-16 12:00:00,430.25,431.36,430.25,431.24,2006.0,422.8285,423.9194,422.8285,423.8015,2006.0
2019-08-16 12:30:00,431.01,431.91,431.01,431.91,1735.0,423.5754,424.4599,423.5754,424.4599,1735.0
2019-08-16 13:00:00,431.85,431.85,429.81,430.27,7753.0,424.4009,424.4009,422.3961,422.8482,7753.0
2019-08-16 13:30:00,429.88,430.33,429.19,430.32,2000.0,422.4649,422.9072,421.7868,422.8973,2000.0
2019-08-16 14:00:00,430.11,430.2,429.68,429.94,1801.0,422.691,422.7794,422.2684,422.5239,1801.0
2019-08-16 14:30:00,430.26,430.67,430.16,430.3,2793.0,422.8384,423.2413,422.7401,422.8777,2793.0
2019-08-16 15:00:00,430.3,430.3,429.09,429.17,4100.0,422.8777,422.8777,421.6885,421.7672,4100.0
2019-08-16 15:30:00,429.47,431.2,429.05,430.02,25653.0,422.062,423.7622,421.6492,422.6025,25653.0
2019-08-19 09:30:00,433.49,434.99,431.44,432.4,8807.0,426.0127,427.4868,423.998,424.9415,8807.0
2019-08-19 10:00:00,433.0,433.24,431.7,432.46,2500.0,425.5311,425.767,424.2535,425.0004,2500.0
2019-08-19 10:30:00,432.22,434.05,431.04,432.36,15751.0,424.7646,426.563,423.6049,424.9021,15751.0
2019-08-19 11:00:00,432.43,433.14,432.25,432.8,1044.0,424.9709,425.6687,424.794,425.3346,1044.0
2019-08-19 11:30:00,433.0,433.16,431.93,432.4,3210.0,425.5311,425.6883,424.4796,424.9415,3210.0
2019-08-19 12:00:00,432.0,432.87,431.75,432.82,1200.0,424.5484,425.4033,424.3027,425.3542,1200.0
2019-08-19 12:30:00,432.57,433.29,432.57,433.29,400.0,425.1085,425.8161,425.1085,425.8161,400.0
2019-08-19 13:00:00,434.0,434.77,433.71,434.77,2425.0,426.5139,427.2706,426.2289,427.2706,2425.0
2019-08-19 13:30:00,434.97,435.69,434.37,434.66,4629.0,427.4671,428.1747,426.8775,427.1625,4629.0
2019-08-19 14:00:00,434.13,435.95,433.71,434.47,3270.0,426.6416,428.4302,426.2289,426.9757,3270.0
2019-08-19 14:30:00,435.02,435.94,435.01,435.9,600.0,427.5163,428.4204,427.5064,428.3811,600.0
2019-08-19 15:00:00,435.26,435.27,434.42,434.5,2216.0,427.7521,427.7619,426.9266,427.0052,2216.0
2019-08-19 15:30:00,434.6,435.06,433.42,433.71,5819.0,427.1035,427.5556,425.9439,426.2289,5819.0
2019-08-20 09:30:00,432.0,433.73,432.0,433.73,3978.0,424.5484,426.2485,424.5484,426.2485,3978.0
2019-08-20 10:00:00,433.99,438.46,433.99,438.42,3775.0,426.504,430.8969,426.504,430.8576,3775.0
2019-08-20 10:30:00,438.33,438.93,436.72,436.72,11138.0,430.7692,431.3588,429.1869,429.1869,11138.0
2019-08-20 11:00:00,437.4,437.62,435.37,436.4,7138.0,429.8552,430.0714,427.8602,428.8725,7138.0
2019-08-20 11:30:00,436.43,437.71,435.49,435.49,9118.0,428.9019,430.1599,427.9782,427.9782,9118.0
2019-08-20 12:00:00,435.79,436.88,435.78,436.13,7255.0,428.273,429.3442,428.2632,428.6071,7255.0
2019-08-20 12:30:00,436.05,437.96,435.99,437.96,2695.0,428.5285,430.4055,428.4695,430.4055,2695.0
2019-08-20 13:00:00,438.16,439.78,438.16,438.71,1935.0,430.6021,432.1942,430.6021,431.1426,1935.0
2019-08-20 13:30:00,439.01,439.27,438.51,438.51,1573.0,431.4374,431.693,430.9461,430.9461,1573.0
2019-08-20 14:00:00,438.5,440.78,438.26,439.8,4754.0,430.9362,433.1769,430.7004,432.2138,4754.0
2019-08-20 14:30:00,439.53,440.65,439.53,439.79,1700.0,431.9485,433.0491,431.9485,432.204,1700.0
2019-08-20 15:00:00,439.91,440.71,439.06,440.71,3804.0,432.3219,433.1081,431.4866,433.1081,3804.0
2019-08-20 15:30:00,440.62,440.62,437.28,437.71,11135.0,433.0197,433.0197,429.7373,430.1599,11135.0
2019-08-21 09:30:00,441.48,441.48,437.81,437.81,2134.0,433.8648,433.8648,430.2581,430.2581,2134.0
2019-08-21 10:00:00,437.81,438.24,437.46,437.73,1537.0,430.2581,430.6807,429.9142,430.1795,1537.0
2019-08-21 10:30:00,437.59,439.6,437.59,438.56,10366.0,430.0419,432.0173,430.0419,430.9952,10366.0
2019-08-21 11:00:00,439.53,440.17,438.7,439.68,4627.0,431.9485,432.5774,431.1328,432.0959,4627.0
2019-08-21 11:30:00,439.87,439.87,438.35,439.0,8430.0,432.2826,432.2826,430.7888,431.4276,8430.0
2019-08-21 12:00:00,438.95,438.95,436.09,436.99,9170.0,431.3785,431.3785,428.5678,429.4523,9170.0
2019-08-21 12:30:00,436.96,438.07,436.95,438.06,1000.0,429.4228,430.5136,429.413,430.5038,1000.0
2019-08-21 13:00:00,438.27,438.9,437.1,438.47,20656.0,430.7102,431.3293,429.5604,430.9068,20656.0
2019-08-21 13:30:00,438.3,438.3,436.99,438.0,1400.0,430.7397,430.7397,429.4523,430.4449,1400.0
2019-08-21 14:00:00,437.01,437.65,436.2,436.99,1047.0,429.4719,430.1009,428.6759,429.4523,1047.0
2019-08-21 14:30:00,437.44,437.64,436.81,436.93,2228.0,429.8945,430.0911,429.2754,429.3933,2228.0
2019-08-21 15:00:00,436.93,437.36,436.45,436.85,1225.0,429.3933,429.8159,428.9216,429.3147,1225.0
2019-08-21 15:30:00,437.2,437.39,436.13,436.26,5919.0,429.6587,429.8454,428.6071,428.7349,5919.0
2019-08-22 09:30:00,437.04,437.93,434.81,434.85,24315.0,429.5014,430.3761,427.3099,427.3492,24315.0
2019-08-22 10:00:00,434.96,435.9,434.96,435.7,1816.0,427.4573,428.3811,427.4573,428.1845,1816.0
2019-08-22 10:30:00,434.44,434.49,430.99,432.0,3250.0,426.9463,426.9954,423.5558,424.5484,3250.0
2019-08-22 11:00:00,431.77,432.13,431.25,432.0,3124.0,424.3223,424.6761,423.8113,424.5484,3124.0
2019-08-22 11:30:00,432.0,432.3,431.4,431.4,2000.0,424.5484,424.8432,423.9587,423.9587,2000.0
2019-08-22 12:00:00,432.17,432.17,430.74,430.75,2100.0,424.7154,424.7154,423.3101,423.3199,2100.0
2019-08-22 12:30:00,431.59,432.22,430.87,432.22,7000.0,424.1454,424.7646,423.4378,424.7646,7000.0
2019-08-22 13:00:00,431.65,432.35,430.2,431.64,7379.0,424.2044,424.8923,422.7794,424.1946,7379.0
2019-08-22 13:30:00,431.47,432.19,431.07,432.19,2231.0,424.0275,424.7351,423.6344,424.7351,2231.0
2019-08-22 14:00:00,432.1,434.54,432.1,433.94,2850.0,424.6466,427.0445,424.6466,426.4549,2850.0
2019-08-22 14:30:00,433.36,434.01,433.21,434.01,1207.0,425.8849,426.5237,425.7375,426.5237,1207.0
2019-08-22 15:00:00,434.03,434.8,433.87,434.8,1711.0,426.5433,427.3001,426.3861,427.3001,1711.0
2019-08-22 15:30:00,434.68,435.52,433.26,433.59,10729.0,427.1821,428.0076,425.7866,426.1109,10729.0
2019-08-23 09:30:00,433.01,433.25,432.8,433.23,2821.0,425.5409,425.7768,425.3346,425.7571,2821.0
2019-08-23 10:00:00,432.66,434.07,432.42,434.07,4200.0,425.197,426.5826,424.9611,426.5826,4200.0
2019-08-23 10:30:00,435.35,435.35,433.91,434.26,1100.0,427.8406,427.8406,426.4254,426.7694,1100.0
2019-08-23 11:00:00,434.36,434.36,430.28,430.29,1800.0,426.8676,426.8676,422.858,422.8678,1800.0
2019-08-23 11:30:00,431.96,432.35,429.34,430.4,8192.0,424.509,424.8923,421.9342,422.976,8192.0
2019-08-23 12:00:00,429.65,430.58,429.29,429.7,1647.0,422.2389,423.1528,421.8851,422.288,1647.0
2019-08-23 12:30:00,431.2,431.2,430.03,430.03,2099.0,423.7622,423.7622,422.6123,422.6123,2099.0
2019-08-23 13:00:00,429.06,429.78,427.3,428.06,2171.0,421.6591,422.3666,419.9294,420.6763,2171.0
2019-08-23 13:30:00,428.9,428.9,427.23,427.41,1909.0,421.5018,421.5018,419.8606,420.0375,1909.0
2019-08-23 14:00:00,426.54,427.99,426.54,427.95,1087.0,419.1825,420.6075,419.1825,420.5682,1087.0
2019-08-23 14:30:00,428.29,428.29,426.12,427.0,900.0,420.9023,420.9023,418.7698,419.6346,900.0
2019-08-23 15:00:00,426.99,427.2,425.71,425.71,2300.0,419.6248,419.8311,418.3668,418.3668,2300.0
2019-08-23 15:30:00,425.65,425.65,422.34,424.75,8523.0,418.3079,418.3079,415.055,417.4234,8523.0
2019-08-26 09:30:00,426.3,427.47,423.97,423.97,1750.0,418.9467,420.0965,416.6569,416.6569,1750.0
2019-08-26 10:00:00,423.97,425.35,423.96,425.35,1301.0,416.6569,418.0131,416.647,418.0131,1301.0
2019-08-26 10:30:00,425.91,426.6,425.19,426.6,1848.0,418.5634,419.2415,417.8558,419.2415,1848.0
2019-08-26 11:00:00,427.21,427.62,426.6,427.42,1724.0,419.841,420.2439,419.2415,420.0474,1724.0
2019-08-26 11:30:00,427.74,428.03,427.36,428.03,500.0,420.3618,420.6468,419.9884,420.6468,500.0
2019-08-26 12:00:00,427.88,428.39,426.59,428.39,5817.0,420.4994,421.0006,419.2317,421.0006,5817.0
2019-08-26 12:30:00,428.43,429.69,428.28,429.69,3522.0,421.0399,422.2782,420.8925,422.2782,3522.0
2019-08-26 13:00:00,430.18,430.49,429.03,429.38,5517.0,422.7597,423.0644,421.6296,421.9735,5517.0
2019-08-26 13:30:00,428.71,429.92,428.71,429.92,1847.0,421.3151,422.5042,421.3151,422.5042,1847.0
2019-08-26 14:00:00,428.74,428.89,427.48,428.15,900.0,421.3446,421.492,420.1063,420.7648,900.0
2019-08-26 14:30:00,428.09,428.35,427.94,427.99,600.0,420.7058,420.9613,420.5584,420.6075,600.0
2019-08-26 15:00:00,428.6,429.15,428.21,428.86,7325.0,421.207,421.7475,420.8237,421.4625,7325.0
2019-08-26 15:30:00,428.47,428.47,426.27,428.12,8173.0,421.0792,421.0792,418.9172,420.7353,8173.0
2019-08-27 09:30:00,429.76,429.76,427.15,427.17,1253.0,422.347,422.347,419.782,419.8017,1253.0
2019-08-27 10:00:00,427.47,428.69,427.16,428.46,1802.0,420.0965,421.2954,419.7918,421.0694,1802.0
2019-08-27 10:30:00,427.76,428.29,427.13,427.73,4089.0,420.3815,420.9023,419.7624,420.352,4089.0
2019-08-27 11:00:00,427.85,427.9,426.15,426.16,12180.0,420.4699,420.5191,418.7993,418.8091,12180.0
2019-08-27 11:30:00,426.17,427.0,425.55,425.95,10081.0,418.8189,419.6346,418.2096,418.6027,10081.0
2019-08-27 12:00:00,425.8,426.62,425.35,425.35,15658.0,418.4553,419.2612,418.0131,418.0131,15658.0
2019-08-27 12:30:00,425.26,425.26,423.36,423.36,17421.0,417.9246,417.9246,416.0574,416.0574,17421.0
2019-08-27 13:00:00,423.79,425.61,422.79,425.61,5496.0,416.48,418.2686,415.4972,418.2686,5496.0
2019-08-27 13:30:00,425.99,426.44,425.2,425.63,1000.0,418.642,419.0843,417.8656,418.2882,1000.0
2019-08-27 14:00:00,425.92,425.92,424.0,424.07,3755.0,418.5732,418.5732,416.6863,416.7551,3755.0
2019-08-27 14:30:00,423.48,424.3,423.35,424.07,2727.0,416.1753,416.9812,416.0476,416.7551,2727.0
2019-08-27 15:00:00,423.88,424.7,422.93,423.71,3349.0,416.5684,417.3743,415.6348,416.4013,3349.0
2019-08-27 15:30:00,423.45,424.47,422.05,422.14,14560.0,416.1458,417.1482,414.77,414.8584,14560.0
2019-08-28 09:30:00,422.02,422.02,417.68,419.34,5957.0,414.7405,414.7405,410.4754,412.1067,5957.0
2019-08-28 10:00:00,420.82,422.25,420.75,421.84,2500.0,413.5612,414.9665,413.4924,414.5636,2500.0
2019-08-28 10:30:00,421.22,423.9,421.22,422.87,5567.0,413.9543,416.5881,413.9543,415.5758,5567.0
2019-08-28 11:00:00,423.04,424.44,422.83,424.17,11043.0,415.7429,417.1188,415.5365,416.8534,11043.0
2019-08-28 11:30:00,424.15,425.38,424.04,424.37,12639.0,416.8338,418.0425,416.7257,417.05,12639.0
2019-08-28 12:00:00,424.72,425.0,423.54,424.28,17204.0,417.3939,417.6691,416.2343,416.9615,17204.0
2019-08-28 12:30:00,424.15,424.72,422.72,423.66,4096.0,416.8338,417.3939,415.4284,416.3522,4096.0
2019-08-28 13:00:00,423.72,424.65,423.69,424.12,2347.0,416.4112,417.3251,416.3817,416.8043,2347.0
2019-08-28 13:30:00,423.87,423.9,423.02,423.3,2582.0,416.5586,416.5881,415.7232,415.9984,2582.0
2019-08-28 14:00:00,423.29,425.19,423.02,424.77,6396.0,415.9886,417.8558,415.7232,417.4431,6396.0
2019-08-28 14:30:00,424.6,424.99,423.93,424.06,11596.0,417.276,417.6593,416.6176,416.7453,11596.0
2019-08-28 15:00:00,423.87,424.54,423.75,424.12,2326.0,416.5586,417.217,416.4407,416.8043,2326.0
2019-08-28 15:30:00,423.87,424.57,423.55,423.71,5018.0,416.5586,417.2465,416.2441,416.4013,5018.0
2019-08-29 09:30:00,427.54,428.56,425.49,425.79,2436.0,420.1653,421.1677,418.1506,418.4455,2436.0
2019-08-29 10:00:00,425.18,426.56,423.13,423.86,15540.0,417.846,419.2022,415.8314,416.5488,15540.0
2019-08-29 10:30:00,423.54,424.49,423.13,423.95,1757.0,416.2343,417.1679,415.8314,416.6372,1757.0
2019-08-29 11:00:00,424.09,424.87,423.94,424.68,1978.0,416.7748,417.5413,416.6274,417.3546,1978.0
2019-08-29 11:30:00,424.87,425.94,424.21,424.81,3761.0,417.5413,418.5929,416.8927,417.4824,3761.0
2019-08-29 12:00:00,425.13,425.39,424.2,424.79,4953.0,417.7969,418.0524,416.8829,417.4627,4953.0
2019-08-29 12:30:00,424.94,425.87,424.94,425.09,2175.0,417.6101,418.5241,417.6101,417.7575,2175.0
2019-08-29 13:00:00,425.03,425.29,424.18,424.53,10740.0,417.6986,417.9541,416.8632,417.2072,10740.0
2019-08-29 13:30:00,424.5,426.37,424.39,426.18,11054.0,417.1777,419.0155,417.0696,418.8287,11054.0
2019-08-29 14:00:00,426.8,427.03,426.56,427.03,818.0,419.438,419.6641,419.2022,419.6641,818.0
2019-08-29 14:30:00,426.64,427.06,426.32,427.01,800.0,419.2808,419.6936,418.9663,419.6444,800.0
2019-08-29 15:00:00,426.84,427.1,425.78,425.78,2689.0,419.4774,419.7329,418.4356,418.4356,2689.0
2019-08-29 15:30:00,426.17,427.31,426.17,426.24,5944.0,418.8189,419.9393,418.8189,418.8877,5944.0
2019-08-30 09:30:00,428.89,429.17,428.01,428.19,1020.0,421.492,421.7672,420.6272,420.8041,1020.0
2019-08-30 10:00:00,427.67,428.35,427.65,427.89,2511.0,420.293,420.9613,420.2734,420.5092,2511.0
2019-08-30 10:30:00,428.72,429.12,428.15,428.56,2850.0,421.3249,421.718,420.7648,421.1677,2850.0
2019-08-30 11:00:00,428.8,428.8,426.09,426.09,1336.0,421.4035,421.4035,418.7403,418.7403,1336.0
2019-08-30 11:30:00,426.97,429.22,426.97,428.73,806.0,419.6051,421.8163,419.6051,421.3348,806.0
2019-08-30 12:00:00,429.07,429.84,428.54,429.84,4600.0,421.6689,422.4256,421.148,422.4256,4600.0
2019-08-30 12:30:00,429.63,430.99,429.35,430.99,3413.0,422.2192,423.5558,421.9441,423.5558,3413.0
2019-08-30 13:00:00,429.66,429.74,428.62,429.01,2100.0,422.2487,422.3273,421.2267,421.6099,2100.0
2019-08-30 13:30:00,429.01,429.41,428.52,429.41,800.0,421.6099,422.003,421.1284,422.003,800.0
2019-08-30 14:00:00,429.79,430.33,429.79,430.33,1916.0,422.3765,422.9072,422.3765,422.9072,1916.0
2019-08-30 14:30:00,430.22,430.22,429.07,429.07,1910.0,422.7991,422.7991,421.6689,421.6689,1910.0
2019-08-30 15:00:00,429.32,429.32,427.62,428.75,2200.0,421.9146,421.9146,420.2439,421.3544,2200.0
2019-08-30 15:30:00,429.09,430.16,428.66,429.09,9061.0,421.6885,422.7401,421.266,421.6885,9061.0
2019-09-03 09:30:00,428.81,430.88,427.07,428.13,3421.0,421.4134,423.4477,419.7034,420.7451,3421.0
2019-09-03 10:00:00,427.71,427.71,425.34,426.1,2000.0,420.3324,420.3324,418.0032,418.7501,2000.0
2019-09-03 10:30:00,426.44,427.81,425.77,427.09,6092.0,419.0843,420.4306,418.4258,419.723,6092.0
2019-09-03 11:00:00,426.6,427.54,426.39,426.69,2400.0,419.2415,420.1653,419.0351,419.3299,2400.0
2019-09-03 11:30:00,425.5,426.22,424.91,425.3,1100.0,418.1605,418.8681,417.5806,417.9639,1100.0
2019-09-03 12:00:00,425.67,427.46,425.43,426.03,1450.0,418.3275,420.0867,418.0917,418.6813,1450.0
2019-09-03 12:30:00,425.76,426.71,425.46,425.85,4514.0,418.416,419.3496,418.1212,418.5044,4514.0
2019-09-03 13:00:00,426.28,426.28,425.61,425.81,600.0,418.927,418.927,418.2686,418.4651,600.0
2019-09-03 13:30:00,425.28,425.28,424.51,424.51,779.0,417.9443,417.9443,417.1875,417.1875,779.0
2019-09-03 14:00:00,425.45,426.22,425.25,425.58,4050.0,418.1113,418.8681,417.9148,418.2391,4050.0
2019-09-03 14:30:00,426.21,426.52,424.76,426.52,1300.0,418.8582,419.1629,417.4332,419.1629,1300.0
2019-09-03 15:00:00,425.85,427.34,425.04,426.68,10200.0,418.5044,419.9687,417.7084,419.3201,10200.0
2019-09-03 15:30:00,426.88,428.88,426.71,427.82,5500.0,419.5167,421.4822,419.3496,420.4405,5500.0
2019-09-04 09:30:00,430.8,430.8,428.49,428.95,1564.0,423.3691,423.3691,421.0989,421.551,1564.0
2019-09-04 10:00:00,428.79,430.54,428.66,430.03,2803.0,421.3937,423.1135,421.266,422.6123,2803.0
2019-09-04 10:30:00,430.24,431.84,429.57,431.84,1360.0,422.8187,424.3911,422.1603,424.3911,1360.0
2019-09-04 11:00:00,430.83,431.53,429.16,431.27,13943.0,423.3985,424.0865,421.7573,423.8309,13943.0
2019-09-04 11:30:00,431.65,433.11,431.43,432.81,6188.0,424.2044,425.6392,423.9882,425.3444,6188.0
2019-09-04 12:00:00,432.94,433.46,431.9,433.25,12190.0,425.4721,425.9832,424.4501,425.7768,12190.0
2019-09-04 12:30:00,433.7,433.7,431.56,431.57,4214.0,426.219,426.219,424.1159,424.1258,4214.0
2019-09-04 13:00:00,431.0,431.0,430.1,430.52,4427.0,423.5656,423.5656,422.6811,423.0939,4427.0
2019-09-04 13:30:00,430.16,431.56,429.23,431.56,13190.0,422.7401,424.1159,421.8261,424.1159,13190.0
2019-09-04 14:00:00,431.52,432.75,430.04,430.74,3900.0,424.0766,425.2854,422.6222,423.3101,3900.0
2019-09-04 14:30:00,431.18,432.28,431.18,432.28,1906.0,423.7425,424.8235,423.7425,424.8235,1906.0
2019-09-04 15:00:00,432.57,433.12,432.05,432.12,3100.0,425.1085,425.649,424.5975,424.6663,3100.0
2019-09-04 15:30:00,432.24,433.38,431.56,432.63,9001.0,424.7842,425.9045,424.1159,425.1675,9001.0
2019-09-05 09:30:00,435.27,436.6,431.61,432.35,3391.0,427.7619,429.069,424.1651,424.8923,3391.0
2019-09-05 10:00:00,433.69,438.98,433.69,437.49,5788.0,426.2092,431.408,426.2092,429.9437,5788.0
2019-09-05 10:30:00,438.63,438.72,438.14,438.72,1603.0,431.064,431.1524,430.5824,431.1524,1603.0
2019-09-05 11:00:00,438.19,438.55,434.82,435.22,3007.0,430.6316,430.9854,427.3197,427.7128,3007.0
2019-09-05 11:30:00,435.02,435.74,434.28,434.78,2435.0,427.5163,428.2238,426.789,427.2804,2435.0
2019-09-05 12:00:00,434.2,435.45,434.2,434.24,5086.0,426.7104,427.9388,426.7104,426.7497,5086.0
2019-09-05 12:30:00,434.37,434.52,433.81,434.52,1725.0,426.8775,427.0249,426.3271,427.0249,1725.0
2019-09-05 13:00:00,434.99,436.9,433.62,436.37,13687.0,427.4868,429.3638,426.1404,428.843,13687.0
2019-09-05 13:30:00,436.31,436.54,434.14,434.67,9847.0,428.784,429.01,426.6514,427.1723,9847.0
2019-09-05 14:00:00,434.6,434.78,433.86,434.78,10057.0,427.1035,427.2804,426.3763,427.2804,10057.0
2019-09-05 14:30:00,434.4,436.08,433.91,435.23,2000.0,426.907,428.558,426.4254,427.7226,2000.0
2019-09-05 15:00:00,435.71,438.59,435.7,438.59,9695.0,428.1944,431.0247,428.1845,431.0247,9695.0
2019-09-05 15:30:00,438.57,438.57,435.77,437.08,12799.0,431.005,431.005,428.2533,429.5407,12799.0
2019-09-06 09:30:00,438.01,438.72,435.38,435.39,1181.0,430.4547,431.1524,427.87,427.8799,1181.0
2019-09-06 10:00:00,436.87,437.28,435.48,437.28,1100.0,429.3343,429.7373,427.9683,429.7373,1100.0
2019-09-06 10:30:00,437.69,438.01,437.29,437.5,2646.0,430.1402,430.4547,429.7471,429.9535,2646.0
2019-09-06 11:00:00,437.39,437.39,436.4,436.56,1605.0,429.8454,429.8454,428.8725,429.0297,1605.0
2019-09-06 11:30:00,437.01,438.11,436.02,437.75,9334.0,429.4719,430.553,428.499,430.1992,9334.0
2019-09-06 12:00:00,437.31,438.46,437.25,438.05,21044.0,429.7668,430.8969,429.7078,430.494,21044.0
2019-09-06 12:30:00,438.24,439.82,438.24,439.59,11542.0,430.6807,432.2335,430.6807,432.0074,11542.0
2019-09-06 13:00:00,439.11,439.62,439.0,439.61,6276.0,431.5357,432.0369,431.4276,432.0271,6276.0
2019-09-06 13:30:00,439.21,439.29,438.98,438.99,5312.0,431.634,431.7126,431.408,431.4178,5312.0
2019-09-06 14:00:00,438.74,440.67,438.73,440.35,1589.0,431.1721,433.0688,431.1623,432.7543,1589.0
2019-09-06 14:30:00,439.98,439.98,439.23,439.32,1810.0,432.3907,432.3907,431.6536,431.7421,1810.0
2019-09-06 15:00:00,439.2,439.77,438.9,439.77,2300.0,431.6242,432.1843,431.3293,432.1843,2300.0
2019-09-06 15:30:00,439.98,441.79,439.65,440.21,11357.0,432.3907,434.1695,432.0664,432.6167,11357.0
2019-09-09 09:30:00,439.38,439.5,434.03,434.03,4367.0,431.8011,431.919,426.5433,426.5433,4367.0
2019-09-09 10:00:00,434.55,436.38,433.22,435.84,8402.0,427.0544,428.8528,425.7473,428.3221,8402.0
2019-09-09 10:30:00,435.56,436.56,434.42,434.48,15809.0,428.0469,429.0297,426.9266,426.9856,15809.0
2019-09-09 11:00:00,434.26,434.26,432.21,432.22,2821.0,426.7694,426.7694,424.7547,424.7646,2821.0
2019-09-09 11:30:00,432.06,432.64,430.93,431.12,1900.0,424.6073,425.1773,423.4968,423.6835,1900.0
2019-09-09 12:00:00,432.1,434.51,430.82,430.82,3624.0,424.6466,427.0151,423.3887,423.3887,3624.0
2019-09-09 12:30:00,431.35,431.9,429.78,431.55,1800.0,423.9096,424.4501,422.3666,424.1061,1800.0
2019-09-09 13:00:00,431.53,431.54,429.15,429.15,1452.0,424.0865,424.0963,421.7475,421.7475,1452.0
2019-09-09 13:30:00,428.85,429.24,428.59,428.59,907.0,421.4527,421.836,421.1972,421.1972,907.0
2019-09-09 14:00:00,428.74,429.09,426.83,427.12,4989.0,421.3446,421.6885,419.4675,419.7525,4989.0
2019-09-09 14:30:00,427.04,427.23,425.49,426.47,3373.0,419.6739,419.8606,418.1506,419.1137,3373.0
2019-09-09 15:00:00,426.52,426.52,424.71,424.95,4945.0,419.1629,419.1629,417.3841,417.62,4945.0
2019-09-09 15:30:00,424.94,425.47,423.86,424.2,9436.0,417.6101,418.131,416.5488,416.8829,9436.0
2019-09-10 09:30:00,423.96,423.96,413.56,413.72,7546.0,416.647,416.647,406.4264,406.5837,7546.0
2019-09-10 10:00:00,413.92,419.15,413.73,419.15,13702.0,406.7802,411.92,406.5935,411.92,13702.0
2019-09-10 10:30:00,419.14,424.44,418.03,423.6,17531.0,411.9102,417.1188,410.8193,416.2932,17531.0
2019-09-10 11:00:00,423.61,426.04,423.11,425.73,7242.0,416.3031,418.6912,415.8117,418.3865,7242.0
2019-09-10 11:30:00,425.72,426.27,424.14,425.27,3154.0,418.3767,418.9172,416.8239,417.9344,3154.0
2019-09-10 12:00:00,424.45,426.01,423.51,424.98,1700.0,417.1286,418.6617,416.2048,417.6494,1700.0
2019-09-10 12:30:00,425.78,427.32,425.56,426.37,3400.0,418.4356,419.9491,418.2194,419.0155,3400.0
2019-09-10 13:00:00,426.59,426.59,422.88,423.33,1600.0,419.2317,419.2317,415.5857,416.0279,1600.0
2019-09-10 13:30:00,423.85,425.17,423.5,424.46,1950.0,416.5389,417.8362,416.195,417.1384,1950.0
2019-09-10 14:00:00,424.15,424.21,422.87,423.99,8410.0,416.8338,416.8927,415.5758,416.6765,8410.0
2019-09-10 14:30:00,424.03,424.81,423.5,424.2,2438.0,416.7158,417.4824,416.195,416.8829,2438.0
2019-09-10 15:00:00,424.08,424.08,422.72,423.72,3381.0,416.765,416.765,415.4284,416.4112,3381.0
2019-09-10 15:30:00,424.05,424.91,422.98,424.91,7270.0,416.7355,417.5806,415.6839,417.5806,7270.0
2019-09-11 09:30:00,426.23,428.0,420.52,427.92,2887.0,418.8779,420.6173,413.2664,420.5387,2887.0
2019-09-11 10:00:00,427.73,429.33,426.57,427.91,13823.0,420.352,421.9244,419.212,420.5289,13823.0
2019-09-11 10:30:00,428.1,429.49,427.43,427.71,2958.0,420.7156,422.0816,420.0572,420.3324,2958.0
2019-09-11 11:00:00,428.74,429.89,427.2,428.91,2125.0,421.3446,422.4747,419.8311,421.5117,2125.0
2019-09-11 11:30:00,429.26,430.99,428.67,428.83,5215.0,421.8556,423.5558,421.2758,421.433,5215.0
2019-09-11 12:00:00,428.08,428.29,427.53,428.21,1667.0,420.696,420.9023,420.1555,420.8237,1667.0
2019-09-11 12:30:00,427.62,428.81,427.62,428.81,400.0,420.2439,421.4134,420.2439,421.4134,400.0
2019-09-11 13:00:00,428.83,429.18,427.23,427.8,4883.0,421.433,421.777,419.8606,420.4208,4883.0
2019-09-11 13:30:00,427.25,427.26,424.33,425.4,2162.0,419.8803,419.8901,417.0107,418.0622,2162.0
2019-09-11 14:00:00,425.3,425.3,424.27,424.28,1605.0,417.9639,417.9639,416.9517,416.9615,1605.0
2019-09-11 14:30:00,423.63,424.97,423.63,424.97,1100.0,416.3227,417.6396,416.3227,417.6396,1100.0
2019-09-11 15:00:00,424.99,425.53,424.47,424.91,2614.0,417.6593,418.19,417.1482,417.5806,2614.0
2019-09-11 15:30:00,425.34,425.35,423.84,425.05,10896.0,418.0032,418.0131,416.5291,417.7182,10896.0
2019-09-12 09:30:00,427.99,427.99,423.95,424.58,1171.0,420.6075,420.6075,416.6372,417.2563,1171.0
2019-09-12 10:00:00,425.18,426.5,422.7,425.82,9179.0,417.846,419.1432,415.4088,418.475,9179.0
2019-09-12 10:30:00,426.63,426.9,424.12,425.43,8370.0,419.271,419.5363,416.8043,418.0917,8370.0
2019-09-12 11:00:00,425.1,426.38,424.44,426.12,3501.0,417.7674,419.0253,417.1188,418.7698,3501.0
2019-09-12 11:30:00,426.06,427.86,426.06,426.77,4200.0,418.7108,420.4798,418.7108,419.4086,4200.0
2019-09-12 12:00:00,426.14,426.14,424.02,425.24,1917.0,418.7894,418.7894,416.706,417.905,1917.0
2019-09-12 12:30:00,425.3,426.5,424.53,425.46,23015.0,417.9639,419.1432,417.2072,418.1212,23015.0
2019-09-12 13:00:00,425.54,425.59,423.81,424.1,3350.0,418.1998,418.2489,416.4996,416.7846,3350.0
2019-09-12 13:30:00,425.06,425.06,422.99,422.99,5488.0,417.7281,417.7281,415.6938,415.6938,5488.0
2019-09-12 14:00:00,423.2,423.31,422.61,422.61,4172.0,415.9001,416.0082,415.3203,415.3203,4172.0
2019-09-12 14:30:00,422.75,424.19,422.75,423.57,11730.0,415.4579,416.8731,415.4579,416.2638,11730.0
2019-09-12 15:00:00,423.57,424.54,423.32,424.54,1190.0,416.2638,417.217,416.0181,417.217,1190.0
2019-09-12 15:30:00,424.8,424.8,423.43,423.67,10781.0,417.4725,417.4725,416.1262,416.362,10781.0
2019-09-13 09:30:00,425.31,428.1,422.97,425.37,4821.0,417.9737,420.7156,415.6741,418.0327,4821.0
2019-09-13 10:00:00,424.37,425.86,424.37,425.76,1100.0,417.05,418.5143,417.05,418.416,1100.0
2019-09-13 10:30:00,425.05,425.05,423.05,423.77,7800.0,417.7182,417.7182,415.7527,416.4603,7800.0
2019-09-13 11:00:00,423.03,423.12,421.58,422.26,2606.0,415.7331,415.8215,414.3081,414.9764,2606.0
2019-09-13 11:30:00,421.84,422.28,420.45,420.45,1891.0,414.5636,414.996,413.1976,413.1976,1891.0
2019-09-13 12:00:00,420.6,421.92,420.6,421.0,1200.0,413.345,414.6422,413.345,413.7381,1200.0
2019-09-13 12:30:00,421.03,421.5,419.59,419.72,2504.0,413.7676,414.2295,412.3524,412.4802,2504.0
2019-09-13 13:00:00,420.42,420.46,418.64,418.64,2520.0,413.1681,413.2074,411.4188,411.4188,2520.0
2019-09-13 13:30:00,418.4,419.38,418.4,418.98,1600.0,411.1829,412.146,411.1829,411.7529,1600.0
2019-09-13 14:00:00,418.85,419.32,418.05,418.71,6322.0,411.6252,412.0871,410.839,411.4876,6322.0
2019-09-13 14:30:00,419.05,421.69,418.42,421.42,12817.0,411.8217,414.4162,411.2026,414.1508,12817.0
2019-09-13 15:00:00,421.11,421.44,419.82,421.09,15453.0,413.8462,414.1705,412.5784,413.8265,15453.0
2019-09-13 15:30:00,420.54,421.96,420.39,421.73,6778.0,413.286,414.6815,413.1386,414.4555,6778.0
2019-09-16 09:30:00,418.64,423.36,418.64,423.36,2079.0,411.4188,416.0574,411.4188,416.0574,2079.0
2019-09-16 10:00:00,423.68,424.6,422.04,422.04,8834.0,416.3719,417.276,414.7602,414.7602,8834.0
2019-09-16 10:30:00,420.49,422.12,419.63,421.37,3527.0,413.2369,414.8388,412.3917,414.1017,3527.0
2019-09-16 11:00:00,421.21,422.52,421.05,421.06,1100.0,413.9445,415.2319,413.7872,413.7971,1100.0
2019-09-16 11:30:00,422.25,422.25,420.23,421.16,2603.0,414.9665,414.9665,412.9814,413.8953,2603.0
2019-09-16 12:00:00,421.17,421.18,419.05,419.05,3936.0,413.9052,413.915,411.8217,411.8217,3936.0
2019-09-16 12:30:00,419.21,420.23,419.2,420.23,997.0,411.979,412.9814,411.9691,412.9814,997.0
2019-09-16 13:00:00,420.68,421.52,420.68,421.15,1330.0,413.4236,414.2491,413.4236,413.8855,1330.0
2019-09-16 13:30:00,420.82,420.82,420.17,420.17,500.0,413.5612,413.5612,412.9224,412.9224,500.0
2019-09-16 14:00:00,420.77,420.77,420.23,420.24,1937.0,413.5121,413.5121,412.9814,412.9912,1937.0
2019-09-16 14:30:00,419.73,420.43,417.66,417.66,5140.0,412.49,413.1779,410.4557,410.4557,5140.0
2019-09-16 15:00:00,418.04,419.12,417.21,418.6,3410.0,410.8292,411.8905,410.0135,411.3795,3410.0
2019-09-16 15:30:00,418.67,420.6,418.67,419.55,9164.0,411.4483,413.345,411.4483,412.3131,9164.0
2019-09-17 09:30:00,420.27,426.84,416.39,424.74,9364.0,413.0207,419.4774,409.2076,417.4136,9364.0
2019-09-17 10:00:00,423.75,423.75,421.23,422.83,6643.0,416.4407,416.4407,413.9641,415.5365,6643.0
2019-09-17 10:30:00,421.12,422.6,420.85,421.94,3669.0,413.856,415.3105,413.5907,414.6619,3669.0
2019-09-17 11:00:00,422.38,422.38,420.16,420.34,2489.0,415.0943,415.0943,412.9126,413.0895,2489.0
2019-09-17 11:30:00,420.33,420.33,418.38,418.91,800.0,413.0797,413.0797,411.1633,411.6841,800.0
2019-09-17 12:00:00,417.96,419.65,417.96,419.65,4144.0,410.7505,412.4114,410.7505,412.4114,4144.0
2019-09-17 12:30:00,419.33,419.74,418.46,418.46,2999.0,412.0969,412.4998,411.2419,411.2419,2999.0
2019-09-17 13:00:00,418.45,419.94,418.45,419.32,1900.0,411.2321,412.6964,411.2321,412.0871,1900.0
2019-09-17 13:30:00,419.34,421.1,419.28,420.75,1503.0,412.1067,413.8364,412.0478,413.4924,1503.0
2019-09-17 14:00:00,420.51,421.16,420.41,421.16,1100.0,413.2565,413.8953,413.1583,413.8953,1100.0
2019-09-17 14:30:00,420.96,422.15,420.86,421.8,2127.0,413.6988,414.8683,413.6005,414.5243,2127.0
2019-09-17 15:00:00,421.76,422.41,421.0,422.15,11543.0,414.485,415.1238,413.7381,414.8683,11543.0
2019-09-17 15:30:00,422.2,423.85,422.02,422.56,9821.0,414.9174,416.5389,414.7405,415.2712,9821.0
2019-09-18 09:30:00,422.61,422.67,419.66,420.95,10953.0,415.3203,415.3793,412.4212,413.689,10953.0
2019-09-18 10:00:00,421.1,421.32,420.02,420.87,1352.0,413.8364,414.0526,412.775,413.6103,1352.0
2019-09-18 10:30:00,421.32,421.73,420.35,420.92,1565.0,414.0526,414.4555,413.0993,413.6595,1565.0
2019-09-18 11:00:00,419.78,421.83,419.78,421.09,2500.0,412.5391,414.5538,412.5391,413.8265,2500.0
2019-09-18 11:30:00,421.82,424.0,420.9,423.67,5270.0,414.5439,416.6863,413.6398,416.362,5270.0
2019-09-18 12:00:00,423.47,424.04,422.79,422.79,1057.0,416.1655,416.7257,415.4972,415.4972,1057.0
2019-09-18 12:30:00,422.37,423.86,422.36,423.47,942.0,415.0845,416.5488,415.0746,416.1655,942.0
2019-09-18 13:00:00,423.86,423.86,422.37,422.57,1030.0,416.5488,416.5488,415.0845,415.281,1030.0
2019-09-18 13:30:00,421.88,422.86,421.87,422.65,2143.0,414.6029,415.566,414.5931,415.3596,2143.0
2019-09-18 14:00:00,423.11,423.11,419.14,419.15,2000.0,415.8117,415.8117,411.9102,411.92,2000.0
2019-09-18 14:30:00,419.65,420.1,419.11,419.2,2258.0,412.4114,412.8536,411.8807,411.9691,2258.0
2019-09-18 15:00:00,419.19,422.29,419.19,420.39,13844.0,411.9593,415.0058,411.9593,413.1386,13844.0
2019-09-18 15:30:00,420.34,423.2,420.34,422.68,15348.0,413.0895,415.9001,413.0895,415.3891,15348.0
2019-09-19 09:30:00,424.11,426.14,422.2,425.62,4455.0,416.7944,418.7894,414.9174,418.2784,4455.0
2019-09-19 10:00:00,422.6,425.75,422.59,425.31,8291.0,415.3105,418.4062,415.3007,417.9737,8291.0
2019-09-19 10:30:00,425.3,426.08,424.72,425.16,15320.0,417.9639,418.7305,417.3939,417.8263,15320.0
2019-09-19 11:00:00,425.26,426.53,424.79,426.53,5907.0,417.9246,419.1727,417.4627,419.1727,5907.0
2019-09-19 11:30:00,426.06,427.92,425.12,426.92,1817.0,418.7108,420.5387,417.787,419.556,1817.0
2019-09-19 12:00:00,426.99,426.99,426.03,426.03,300.0,419.6248,419.6248,418.6813,418.6813,300.0
2019-09-19 12:30:00,425.48,427.66,425.48,427.18,2700.0,418.1408,420.2832,418.1408,419.8115,2700.0
2019-09-19 13:00:00,426.92,426.98,425.42,426.55,5400.0,419.556,419.6149,418.0819,419.1924,5400.0
2019-09-19 13:30:00,426.03,426.52,425.4,426.52,3677.0,418.6813,419.1629,418.0622,419.1629,3677.0
2019-09-19 14:00:00,426.78,428.07,426.42,426.42,2620.0,419.4184,420.6861,419.0646,419.0646,2620.0
2019-09-19 14:30:00,426.01,426.09,425.12,425.33,1100.0,418.6617,418.7403,417.787,417.9934,1100.0
2019-09-19 15:00:00,425.6,425.73,424.69,424.84,4500.0,418.2587,418.3865,417.3644,417.5119,4500.0
2019-09-19 15:30:00,424.0,425.53,423.68,425.21,7395.0,416.6863,418.19,416.3719,417.8755,7395.0
2019-09-20 09:30:00,425.79,427.99,423.49,423.49,10774.0,418.4455,420.6075,416.1851,416.1851,10774.0
2019-09-20 10:00:00,423.35,424.24,422.27,423.19,2281.0,416.0476,416.9222,414.9862,415.8903,2281.0
2019-09-20 10:30:00,423.63,427.59,423.18,427.59,2053.0,416.3227,420.2144,415.8805,420.2144,2053.0
2019-09-20 11:00:00,426.8,428.84,426.13,426.13,11048.0,419.438,421.4429,418.7796,418.7796,11048.0
2019-09-20 11:30:00,426.34,426.34,424.76,424.84,1010.0,418.986,418.986,417.4332,417.5119,1010.0
2019-09-20 12:00:00,425.92,426.44,425.19,425.19,700.0,418.5732,419.0843,417.8558,417.8558,700.0
2019-09-20 12:30:00,425.75,427.19,425.75,427.19,1526.0,418.4062,419.8213,418.4062,419.8213,1526.0
2019-09-20 13:00:00,427.19,428.13,424.3,428.13,3674.0,419.8213,420.7451,416.9812,420.7451,3674.0
2019-09-20 13:30:00,426.51,426.59,424.53,426.59,2800.0,419.1531,419.2317,417.2072,419.2317,2800.0
2019-09-20 14:00:00,426.57,427.63,425.86,427.41,1557.0,419.212,420.2537,418.5143,420.0375,1557.0
2019-09-20 14:30:00,427.35,429.42,426.99,427.71,1600.0,419.9786,422.0129,419.6248,420.3324,1600.0
2019-09-20 15:00:00,427.3,428.13,426.67,427.18,9350.0,419.9294,420.7451,419.3103,419.8115,9350.0
2019-09-20 15:30:00,427.18,427.85,424.94,425.97,7742.0,419.8115,420.4699,417.6101,418.6224,7742.0
2019-09-23 09:30:00,426.0,427.94,426.0,427.35,2635.0,418.6518,420.5584,418.6518,419.9786,2635.0
2019-09-23 10:00:00,426.63,426.79,426.62,426.79,302.0,419.271,419.4282,419.2612,419.4282,302.0
2019-09-23 10:30:00,426.38,427.87,425.92,427.87,1514.0,419.0253,420.4896,418.5732,420.4896,1514.0
2019-09-23 11:00:00,427.03,427.77,426.97,427.77,969.0,419.6641,420.3913,419.6051,420.3913,969.0
2019-09-23 11:30:00,427.37,429.1,427.2,429.1,1600.0,419.9982,421.6984,419.8311,421.6984,1600.0
2019-09-23 12:00:00,428.16,429.56,428.14,428.55,1000.0,420.7746,422.1504,420.7549,421.1579,1000.0
2019-09-23 12:30:00,428.57,428.88,427.55,427.7,1100.0,421.1775,421.4822,420.1751,420.3225,1100.0
2019-09-23 13:00:00,427.87,428.0,427.08,427.64,3260.0,420.4896,420.6173,419.7132,420.2636,3260.0
2019-09-23 13:30:00,427.76,427.76,427.05,427.42,1500.0,420.3815,420.3815,419.6837,420.0474,1500.0
2019-09-23 14:00:00,427.5,427.55,426.51,427.49,1726.0,420.126,420.1751,419.1531,420.1161,1726.0
2019-09-23 14:30:00,427.73,428.37,427.55,428.37,1881.0,420.352,420.981,420.1751,420.981,1881.0
2019-09-23 15:00:00,428.15,429.37,427.99,428.68,3100.0,420.7648,421.9637,420.6075,421.2856,3100.0
2019-09-23 15:30:00,428.68,428.78,426.06,428.07,8719.0,421.2856,421.3839,418.7108,420.6861,8719.0
2019-09-24 09:30:00,429.72,433.48,427.21,432.13,10140.0,422.3077,426.0028,419.841,424.6761,10140.0
2019-09-24 10:00:00,431.59,432.12,430.13,430.4,3619.0,424.1454,424.6663,422.7106,422.976,3619.0
2019-09-24 10:30:00,430.62,431.11,430.03,430.17,6418.0,423.1922,423.6737,422.6123,422.7499,6418.0
2019-09-24 11:00:00,430.59,430.59,427.53,427.53,3508.0,423.1627,423.1627,420.1555,420.1555,3508.0
2019-09-24 11:30:00,427.6,427.6,424.02,424.02,3119.0,420.2242,420.2242,416.706,416.706,3119.0
2019-09-24 12:00:00,423.92,425.48,422.51,422.52,3602.0,416.6077,418.1408,415.222,415.2319,3602.0
2019-09-24 12:30:00,422.64,422.64,420.38,420.53,1832.0,415.3498,415.3498,413.1288,413.2762,1832.0
2019-09-24 13:00:00,420.63,421.3,420.52,421.3,3088.0,413.3745,414.0329,413.2664,414.0329,3088.0
2019-09-24 13:30:00,421.65,421.65,419.25,420.07,3700.0,414.3769,414.3769,412.0183,412.8241,3700.0
2019-09-24 14:00:00,420.18,421.26,419.23,421.26,2218.0,412.9322,413.9936,411.9986,413.9936,2218.0
2019-09-24 14:30:00,420.95,420.95,419.0,420.24,3553.0,413.689,413.689,411.7726,412.9912,3553.0
2019-09-24 15:00:00,419.68,419.68,416.52,417.18,4308.0,412.4409,412.4409,409.3354,409.984,4308.0
2019-09-24 15:30:00,417.11,417.39,415.52,416.55,17079.0,409.9152,410.1904,408.3526,409.3649,17079.0
2019-09-25 09:30:00,416.11,418.67,415.27,415.28,8689.0,408.9324,411.4483,408.1069,408.1168,8689.0
2019-09-25 10:00:00,416.77,416.77,412.92,415.9,5530.0,409.5811,409.5811,405.7975,408.7261,5530.0
2019-09-25 10:30:00,416.47,416.99,414.79,414.79,8513.0,409.2862,409.7973,407.6352,407.6352,8513.0
2019-09-25 11:00:00,415.05,418.04,415.05,418.04,1700.0,407.8907,410.8292,407.8907,410.8292,1700.0
2019-09-25 11:30:00,417.06,419.02,417.06,418.17,1900.0,409.8661,411.7922,409.8661,410.9569,1900.0
2019-09-25 12:00:00,417.94,420.04,417.94,419.4,2319.0,410.7309,412.7947,410.7309,412.1657,2319.0
2019-09-25 12:30:00,419.84,420.43,419.4,420.05,1159.0,412.5981,413.1779,412.1657,412.8045,1159.0
2019-09-25 13:00:00,420.16,421.6,420.16,421.6,1300.0,412.9126,414.3277,412.9126,414.3277,1300.0
2019-09-25 13:30:00,421.31,422.3,421.14,421.58,2811.0,414.0427,415.0157,413.8757,414.3081,2811.0
2019-09-25 14:00:00,421.9,423.2,421.66,422.92,2200.0,414.6226,415.9001,414.3867,415.625,2200.0
2019-09-25 14:30:00,422.45,424.27,422.45,424.27,1903.0,415.1631,416.9517,415.1631,416.9517,1903.0
2019-09-25 15:00:00,423.49,425.79,423.38,425.79,2405.0,416.1851,418.4455,416.077,418.4455,2405.0
2019-09-25 15:30:00,425.97,425.97,423.1,423.72,16021.0,418.6224,418.6224,415.8019,416.4112,16021.0
2019-09-26 09:30:00,424.18,424.18,421.49,422.25,1493.0,416.8632,416.8632,414.2196,414.9665,1493.0
2019-09-26 10:00:00,423.08,423.08,421.15,421.33,1300.0,415.7822,415.7822,413.8855,414.0624,1300.0
2019-09-26 10:30:00,422.22,422.22,421.05,421.06,1132.0,414.937,414.937,413.7872,413.7971,1132.0
2019-09-26 11:00:00,418.08,420.49,416.05,416.05,963.0,410.8685,413.2369,408.8735,408.8735,963.0
2019-09-26 11:30:00,417.36,418.35,416.41,416.95,4550.0,410.1609,411.1338,409.2273,409.758,4550.0
2019-09-26 12:00:00,416.74,417.47,415.77,416.19,8816.0,409.5516,410.269,408.5983,409.0111,8816.0
2019-09-26 12:30:00,417.05,417.05,415.66,415.78,400.0,409.8562,409.8562,408.4902,408.6081,400.0
2019-09-26 13:00:00,417.05,417.66,416.48,416.48,1100.0,409.8562,410.4557,409.2961,409.2961,1100.0
2019-09-26 13:30:00,417.15,418.34,416.79,416.86,2500.0,409.9545,411.124,409.6007,409.6695,2500.0
2019-09-26 14:00:00,417.35,418.28,417.35,417.61,920.0,410.1511,411.065,410.1511,410.4066,920.0
2019-09-26 14:30:00,417.75,418.03,417.42,417.54,600.0,410.5442,410.8193,410.2198,410.3378,600.0
2019-09-26 15:00:00,418.25,418.96,417.48,418.96,1500.0,411.0355,411.7333,410.2788,411.7333,1500.0
2019-09-26 15:30:00,419.27,419.51,417.5,418.08,3485.0,412.0379,412.2738,410.2985,410.8685,3485.0
2019-09-27 09:30:00,419.61,420.59,416.82,416.82,2275.0,412.3721,413.3352,409.6302,409.6302,2275.0
2019-09-27 10:00:00,418.58,418.58,414.1,416.19,2644.0,411.3598,411.3598,406.9571,409.0111,2644.0
2019-09-27 10:30:00,415.35,416.17,415.09,415.09,1000.0,408.1856,408.9914,407.93,407.93,1000.0
2019-09-27 11:00:00,415.69,415.69,414.85,415.68,1407.0,408.5197,408.5197,407.6942,408.5099,1407.0
2019-09-27 11:30:00,415.29,415.29,412.91,414.56,900.0,408.1266,408.1266,405.7876,407.4092,900.0
2019-09-27 12:00:00,414.46,415.65,414.15,414.16,700.0,407.3109,408.4804,407.0063,407.0161,700.0
2019-09-27 12:30:00,414.21,414.5,411.34,412.35,5883.0,407.0652,407.3502,404.2447,405.2373,5883.0
2019-09-27 13:00:00,412.32,412.64,412.32,412.64,300.0,405.2078,405.5223,405.2078,405.5223,300.0
2019-09-27 13:30:00,412.65,413.76,412.22,413.36,1185.0,405.5321,406.623,405.1095,406.2299,1185.0
2019-09-27 14:00:00,412.99,413.21,412.3,413.2,500.0,405.8663,406.0825,405.1882,406.0726,500.0
2019-09-27 14:30:00,412.23,413.21,411.5,412.26,1700.0,405.1194,406.0825,404.402,405.1489,1700.0
2019-09-27 15:00:00,412.06,412.95,411.76,412.03,1519.0,404.9523,405.8269,404.6575,404.9228,1519.0
2019-09-27 15:30:00,411.9,413.75,411.82,412.98,7612.0,404.7951,406.6131,404.7164,405.8564,7612.0
2019-09-30 09:30:00,415.5,418.41,415.26,417.45,3661.0,408.333,411.1928,408.0971,410.2493,3661.0
2019-09-30 10:00:00,418.64,418.64,414.94,414.94,1023.0,411.4188,411.4188,407.7826,407.7826,1023.0
2019-09-30 10:30:00,414.61,415.57,414.34,415.2,1400.0,407.4583,408.4018,407.193,408.0381,1400.0
2019-09-30 11:00:00,415.46,416.66,415.46,416.66,1214.0,408.2937,409.473,408.2937,409.473,1214.0
2019-09-30 11:30:00,417.07,417.07,413.31,413.31,4108.0,409.8759,409.8759,406.1807,406.1807,4108.0
2019-09-30 12:00:00,415.08,415.55,414.37,415.03,2048.0,407.9202,408.3821,407.2225,407.8711,2048.0
2019-09-30 12:30:00,415.23,415.61,414.72,415.34,1981.0,408.0676,408.4411,407.5664,408.1757,1981.0
2019-09-30 13:00:00,415.34,416.04,415.09,415.62,2500.0,408.1757,408.8636,407.93,408.4509,2500.0
2019-09-30 13:30:00,415.15,416.48,415.15,416.48,700.0,407.989,409.2961,407.989,409.2961,700.0
2019-09-30 14:00:00,416.83,417.98,416.82,417.95,1306.0,409.64,410.7702,409.6302,410.7407,1306.0
2019-09-30 14:30:00,418.44,418.44,416.43,417.56,900.0,411.2223,411.2223,409.2469,410.3574,900.0
2019-09-30 15:00:00,417.73,418.5,417.54,418.35,1517.0,410.5245,411.2812,410.3378,411.1338,1517.0
2019-09-30 15:30:00,418.12,418.12,415.38,417.42,12645.0,410.9078,410.9078,408.215,410.2198,12645.0
2019-10-01 09:30:00,419.15,422.15,417.57,422.14,4731.0,411.92,414.8683,410.3673,414.8584,4731.0
2019-10-01 10:00:00,421.81,421.81,412.55,412.55,6173.0,414.5341,414.5341,405.4338,405.4338,6173.0
2019-10-01 10:30:00,412.61,415.06,411.23,414.18,6039.0,405.4928,407.9006,404.1366,407.0357,6039.0
2019-10-01 11:00:00,413.81,417.75,412.61,417.75,12701.0,406.6721,410.5442,405.4928,410.5442,12701.0
2019-10-01 11:30:00,416.6,416.6,414.0,414.54,1600.0,409.414,409.414,406.8588,407.3895,1600.0
2019-10-01 12:00:00,413.65,413.65,412.66,413.12,1180.0,406.5149,406.5149,405.542,405.994,1180.0
2019-10-01 12:30:00,413.74,413.82,413.74,413.82,456.0,406.6033,406.6819,406.6033,406.6819,456.0
2019-10-01 13:00:00,412.8,412.93,412.04,412.26,1000.0,405.6795,405.8073,404.9326,405.1489,1000.0
2019-10-01 13:30:00,412.43,412.75,411.61,412.75,2211.0,405.3159,405.6304,404.5101,405.6304,2211.0
2019-10-01 14:00:00,411.89,412.28,411.25,411.25,1200.0,404.7852,405.1685,404.1563,404.1563,1200.0
2019-10-01 14:30:00,412.06,412.89,411.45,412.69,1950.0,404.9523,405.768,404.3528,405.5714,1950.0
2019-10-01 15:00:00,412.28,412.51,411.54,412.15,1792.0,405.1685,405.3945,404.4413,405.0407,1792.0
2019-10-01 15:30:00,412.0,412.0,410.4,411.18,8959.0,404.8933,404.8933,403.3209,404.0875,8959.0
2019-10-02 09:30:00,410.92,410.92,407.48,407.48,4160.0,403.832,403.832,400.4513,400.4513,4160.0
2019-10-02 10:00:00,406.0,412.47,406.0,411.4,6500.0,398.9968,405.3552,398.9968,404.3037,6500.0
2019-10-02 10:30:00,411.17,411.84,408.88,409.71,2296.0,404.0777,404.7361,401.8272,402.6428,2296.0
2019-10-02 11:00:00,410.39,410.98,409.67,410.86,2005.0,403.3111,403.8909,402.6035,403.773,2005.0
2019-10-02 11:30:00,411.06,411.6,410.54,411.37,1500.0,403.9696,404.5002,403.4585,404.2742,1500.0
2019-10-02 12:00:00,411.67,411.68,409.85,410.45,1600.0,404.569,404.5789,402.7804,403.3701,1600.0
2019-10-02 12:30:00,411.27,411.27,410.12,410.45,600.0,404.1759,404.1759,403.0458,403.3701,600.0
2019-10-02 13:00:00,411.05,411.43,410.11,410.11,1907.0,403.9597,404.3332,403.0359,403.0359,1907.0
2019-10-02 13:30:00,410.96,410.97,409.7,410.41,1909.0,403.8713,403.8811,402.633,403.3308,1909.0
2019-10-02 14:00:00,410.05,410.29,407.69,409.82,10901.0,402.977,403.2128,400.6577,402.7509,10901.0
2019-10-02 14:30:00,409.94,411.74,409.94,410.83,1200.0,402.8689,404.6378,402.8689,403.7435,1200.0
2019-10-02 15:00:00,411.29,412.39,410.98,411.94,2900.0,404.1956,405.2766,403.8909,404.8344,2900.0
2019-10-02 15:30:00,411.46,412.63,410.96,411.05,10645.0,404.3627,405.5125,403.8713,403.9597,10645.0
2019-10-03 09:30:00,409.57,414.37,409.57,413.51,3185.0,402.5053,407.2225,402.5053,406.3773,3185.0
2019-10-03 10:00:00,410.02,410.72,407.59,410.52,2500.0,402.9475,403.6354,400.5594,403.4389,2500.0
2019-10-03 10:30:00,410.25,410.98,409.32,410.98,2114.0,403.1735,403.8909,402.2596,403.8909,2114.0
2019-10-03 11:00:00,412.29,413.95,411.0,411.2,4710.0,405.1783,406.8097,403.9106,404.1071,4710.0
2019-10-03 11:30:00,411.12,411.12,409.69,409.96,900.0,404.0285,404.0285,402.6232,402.8885,900.0
2019-10-03 12:00:00,410.33,411.23,408.76,409.5,9459.0,403.2521,404.1366,401.7092,402.4365,9459.0
2019-10-03 12:30:00,409.5,411.3,409.18,410.7,5503.0,402.4365,404.2054,402.122,403.6158,5503.0
2019-10-03 13:00:00,410.37,411.47,410.22,411.47,3834.0,403.2915,404.3725,403.144,404.3725,3834.0
2019-10-03 13:30:00,411.2,413.01,411.2,413.01,513.0,404.1071,405.8859,404.1071,405.8859,513.0
2019-10-03 14:00:00,412.23,415.11,412.23,415.11,5648.0,405.1194,407.9497,405.1194,407.9497,5648.0
2019-10-03 14:30:00,414.53,414.53,413.34,413.34,700.0,407.3797,407.3797,406.2102,406.2102,700.0
2019-10-03 15:00:00,413.02,414.04,413.01,413.35,1401.0,405.8957,406.8981,405.8859,406.22,1401.0
2019-10-03 15:30:00,413.38,414.54,412.92,413.98,6303.0,406.2495,407.3895,405.7975,406.8392,6303.0
2019-10-04 09:30:00,415.82,417.9,415.82,416.75,644.0,408.6474,410.6916,408.6474,409.5614,644.0
2019-10-04 10:00:00,416.49,416.6,412.37,412.38,1600.0,409.3059,409.414,405.257,405.2668,1600.0
2019-10-04 10:30:00,413.09,413.09,409.04,410.27,2100.0,405.9645,405.9645,401.9844,403.1932,2100.0
2019-10-04 11:00:00,411.0,411.5,410.95,411.11,1143.0,403.9106,404.402,403.8614,404.0187,1143.0
2019-10-04 11:30:00,410.78,412.24,410.78,412.23,1400.0,403.6944,405.1292,403.6944,405.1194,1400.0
2019-10-04 12:00:00,411.55,412.98,411.55,412.05,1400.0,404.4511,405.8564,404.4511,404.9425,1400.0
2019-10-04 12:30:00,412.51,412.52,411.52,411.55,1313.0,405.3945,405.4044,404.4216,404.4511,1313.0
2019-10-04 13:00:00,411.66,411.76,410.18,411.39,2242.0,404.5592,404.6575,403.1047,404.2939,2242.0
2019-10-04 13:30:00,411.39,412.17,411.23,411.32,994.0,404.2939,405.0604,404.1366,404.2251,994.0
2019-10-04 14:00:00,411.33,412.0,411.27,411.28,1499.0,404.2349,404.8933,404.1759,404.1858,1499.0
2019-10-04 14:30:00,412.36,412.36,411.94,412.02,1139.0,405.2471,405.2471,404.8344,404.913,1139.0
2019-10-04 15:00:00,412.21,412.65,412.01,412.37,2044.0,405.0997,405.5321,404.9032,405.257,2044.0
2019-10-04 15:30:00,412.1,413.2,411.77,412.14,5026.0,404.9916,406.0726,404.6673,405.0309,5026.0
2019-10-07 09:30:00,412.19,414.29,411.91,414.29,988.0,405.0801,407.1438,404.8049,407.1438,988.0
2019-10-07 10:00:00,414.9,416.5,414.47,415.98,8423.0,407.7433,409.3157,407.3207,408.8047,8423.0
2019-10-07 10:30:00,417.17,417.17,415.82,416.14,2623.0,409.9742,409.9742,408.6474,408.9619,2623.0
2019-10-07 11:00:00,417.08,418.21,417.08,417.67,1383.0,409.8857,410.9962,409.8857,410.4655,1383.0
2019-10-07 11:30:00,417.79,418.05,416.99,417.89,3387.0,410.5835,410.839,409.7973,410.6817,3387.0
2019-10-07 12:00:00,417.91,418.21,417.08,417.3,3429.0,410.7014,410.9962,409.8857,410.1019,3429.0
2019-10-07 12:30:00,417.31,417.85,417.24,417.45,651.0,410.1117,410.6424,410.043,410.2493,651.0
2019-10-07 13:00:00,417.15,417.65,417.0,417.15,2725.0,409.9545,410.4459,409.8071,409.9545,2725.0
2019-10-07 13:30:00,417.0,419.3,417.0,419.17,1644.0,409.8071,412.0674,409.8071,411.9397,1644.0
2019-10-07 14:00:00,418.61,418.92,416.97,418.92,1808.0,411.3893,411.694,409.7776,411.694,1808.0
2019-10-07 14:30:00,418.42,418.86,417.51,417.51,9408.0,411.2026,411.635,410.3083,410.3083,9408.0
2019-10-07 15:00:00,417.92,418.02,416.84,416.84,1800.0,410.7112,410.8095,409.6498,409.6498,1800.0
2019-10-07 15:30:00,416.3,417.51,415.97,416.47,11017.0,409.1192,410.3083,408.7949,409.2862,11017.0
2019-10-08 09:30:00,412.06,412.06,409.88,410.78,1132.0,404.9523,404.9523,402.8099,403.6944,1132.0
2019-10-08 10:00:00,408.81,410.6,406.34,410.3,6192.0,401.7584,403.5175,399.331,403.2227,6192.0
2019-10-08 10:30:00,409.55,409.55,406.82,407.61,2300.0,402.4856,402.4856,399.8027,400.5791,2300.0
2019-10-08 11:00:00,407.97,408.0,406.15,406.19,7745.0,400.9329,400.9623,399.1442,399.1836,7745.0
2019-10-08 11:30:00,405.18,405.18,403.74,404.39,3740.0,398.191,398.191,396.7758,397.4146,3740.0
2019-10-08 12:00:00,403.88,405.7,403.88,405.24,2348.0,396.9134,398.702,396.9134,398.2499,2348.0
2019-10-08 12:30:00,404.25,406.0,403.74,403.76,2909.0,397.277,398.9968,396.7758,396.7955,2909.0
2019-10-08 13:00:00,403.36,404.3,403.24,404.01,1606.0,396.4024,397.3262,396.2844,397.0412,1606.0
2019-10-08 13:30:00,404.6,404.67,403.87,403.88,1912.0,397.621,397.6898,396.9036,396.9134,1912.0
2019-10-08 14:00:00,404.21,404.21,402.71,403.57,1650.0,397.2377,397.2377,395.7636,396.6087,1650.0
2019-10-08 14:30:00,404.47,406.41,404.18,404.19,1800.0,397.4932,399.3998,397.2082,397.2181,1800.0
2019-10-08 15:00:00,404.48,406.14,404.48,405.22,1900.0,397.503,399.1344,397.503,398.2303,1900.0
2019-10-08 15:30:00,405.83,406.19,402.79,403.11,7395.0,398.8298,399.1836,395.8422,396.1567,7395.0
2019-10-09 09:30:00,406.0,406.65,405.65,405.65,848.0,398.9968,399.6356,398.6529,398.6529,848.0
2019-10-09 10:00:00,405.65,405.65,405.65,405.65,0.0,398.6529,398.6529,398.6529,398.6529,0.0
2019-10-09 10:30:00,408.43,408.43,406.95,407.08,1407.0,401.3849,401.3849,399.9304,400.0582,1407.0
2019-10-09 11:00:00,407.08,407.57,406.54,407.28,700.0,400.0582,400.5397,399.5275,400.2548,700.0
2019-10-09 11:30:00,407.89,408.25,407.47,408.25,2715.0,400.8542,401.208,400.4415,401.208,2715.0
2019-10-09 12:00:00,409.15,409.5,408.78,409.31,1000.0,402.0925,402.4365,401.7289,402.2497,1000.0
2019-10-09 12:30:00,409.95,409.95,408.6,409.53,2251.0,402.8787,402.8787,401.552,402.4659,2251.0
2019-10-09 13:00:00,410.0,410.98,409.73,409.93,7774.0,402.9278,403.8909,402.6625,402.859,7774.0
2019-10-09 13:30:00,410.15,410.91,409.61,410.53,1100.0,403.0752,403.8221,402.5446,403.4487,1100.0
2019-10-09 14:00:00,409.83,411.44,409.76,411.4,2200.0,402.7608,404.343,402.692,404.3037,2200.0
2019-10-09 14:30:00,411.52,411.88,411.1,411.1,1213.0,404.4216,404.7754,404.0089,404.0089,1213.0
2019-10-09 15:00:00,411.35,411.35,409.63,409.73,1946.0,404.2545,404.2545,402.5642,402.6625,1946.0
2019-10-09 15:30:00,409.92,410.49,408.27,408.5,6063.0,402.8492,403.4094,401.2277,401.4537,6063.0
2019-10-10 09:30:00,407.25,410.71,407.25,410.01,1271.0,400.2253,403.6256,400.2253,402.9377,1271.0
2019-10-10 10:00:00,411.28,412.52,409.47,410.81,1100.0,404.1858,405.4044,402.407,403.7239,1100.0
2019-10-10 10:30:00,411.38,413.87,411.33,413.87,1317.0,404.284,406.7311,404.2349,406.7311,1317.0
2019-10-10 11:00:00,414.73,414.73,414.73,414.73,100.0,407.5762,407.5762,407.5762,407.5762,100.0
2019-10-10 11:30:00,414.84,415.9,413.91,415.14,4229.0,407.6843,408.7261,406.7704,407.9792,4229.0
2019-10-10 12:00:00,414.74,414.97,414.67,414.69,806.0,407.5861,407.8121,407.5173,407.5369,806.0
2019-10-10 12:30:00,414.31,414.99,414.02,414.99,700.0,407.1635,407.8318,406.8785,407.8318,700.0
2019-10-10 13:00:00,414.8,414.81,412.91,413.96,1840.0,407.645,407.6549,405.7876,406.8195,1840.0
2019-10-10 13:30:00,414.07,414.07,412.81,413.63,1211.0,406.9276,406.9276,405.6894,406.4952,1211.0
2019-10-10 14:00:00,413.71,413.77,412.37,412.37,700.0,406.5738,406.6328,405.257,405.257,700.0
2019-10-10 14:30:00,412.37,412.41,411.17,412.41,1151.0,405.257,405.2963,404.0777,405.2963,1151.0
2019-10-10 15:00:00,412.34,413.18,412.1,412.94,2944.0,405.2275,406.053,404.9916,405.8171,2944.0
2019-10-10 15:30:00,413.19,414.51,412.45,413.74,8585.0,406.0628,407.36,405.3356,406.6033,8585.0
2019-10-11 09:30:00,416.52,416.53,412.86,416.53,881.0,409.3354,409.3452,405.7385,409.3452,881.0
2019-10-11 10:00:00,415.33,416.41,413.52,416.12,3401.0,408.1659,409.2273,406.3871,408.9423,3401.0
2019-10-11 10:30:00,417.06,419.05,416.41,419.05,1204.0,409.8661,411.8217,409.2273,411.8217,1204.0
2019-10-11 11:00:00,418.51,418.93,418.51,418.57,900.0,411.291,411.7038,411.291,411.35,900.0
2019-10-11 11:30:00,418.45,418.45,417.21,417.43,700.0,411.2321,411.2321,410.0135,410.2297,700.0
2019-10-11 12:00:00,417.35,419.2,416.98,419.2,1100.0,410.1511,411.9691,409.7874,411.9691,1100.0
2019-10-11 12:30:00,419.21,420.21,419.21,420.21,600.0,411.979,412.9617,411.979,412.9617,600.0
2019-10-11 13:00:00,420.0,421.5,419.63,421.5,2100.0,412.7553,414.2295,412.3917,414.2295,2100.0
2019-10-11 13:30:00,420.05,421.25,418.41,418.41,10828.0,412.8045,413.9838,411.1928,411.1928,10828.0
2019-10-11 14:00:00,419.93,420.62,419.62,419.97,2101.0,412.6865,413.3646,412.3819,412.7259,2101.0
2019-10-11 14:30:00,419.9,420.75,419.61,420.15,5184.0,412.6571,413.4924,412.3721,412.9028,5184.0
2019-10-11 15:00:00,420.29,420.9,419.65,420.0,4806.0,413.0403,413.6398,412.4114,412.7553,4806.0
2019-10-11 15:30:00,420.19,420.19,416.29,417.11,7225.0,412.9421,412.9421,409.1093,409.9152,7225.0
2019-10-14 09:30:00,416.5,418.51,415.77,415.77,1286.0,409.3157,411.291,408.5983,408.5983,1286.0
2019-10-14 10:00:00,412.69,414.69,412.3,414.5,3916.0,405.5714,407.5369,405.1882,407.3502,3916.0
2019-10-14 10:30:00,414.47,416.34,414.47,416.34,2495.0,407.3207,409.1585,407.3207,409.1585,2495.0
2019-10-14 11:00:00,415.3,415.37,414.59,414.86,4100.0,408.1364,408.2052,407.4387,407.704,4100.0
2019-10-14 11:30:00,414.79,415.07,413.22,413.22,4588.0,407.6352,407.9104,406.0923,406.0923,4588.0
2019-10-14 12:00:00,413.11,413.51,413.11,413.51,500.0,405.9842,406.3773,405.9842,406.3773,500.0
2019-10-14 12:30:00,413.2,413.2,412.16,412.16,600.0,406.0726,406.0726,405.0506,405.0506,600.0
2019-10-14 13:00:00,412.86,412.86,412.06,412.38,910.0,405.7385,405.7385,404.9523,405.2668,910.0
2019-10-14 13:30:00,411.89,412.97,411.89,412.6,2208.0,404.7852,405.8466,404.7852,405.483,2208.0
2019-10-14 14:00:00,412.74,412.81,411.8,411.8,5388.0,405.6206,405.6894,404.6968,404.6968,5388.0
2019-10-14 14:30:00,412.12,412.23,411.63,412.02,1670.0,405.0113,405.1194,404.5297,404.913,1670.0
2019-10-14 15:00:00,411.98,412.7,411.79,412.25,4310.0,404.8737,405.5813,404.687,405.139,4310.0
2019-10-14 15:30:00,412.13,412.58,411.1,412.31,5336.0,405.0211,405.4633,404.0089,405.198,5336.0
2019-10-15 09:30:00,413.91,414.46,412.8,414.45,1145.0,406.7704,407.3109,405.6795,407.3011,1145.0
2019-10-15 10:00:00,416.6,416.98,414.84,416.38,1500.0,409.414,409.7874,407.6843,409.1978,1500.0
2019-10-15 10:30:00,416.7,418.04,416.09,416.82,4066.0,409.5123,410.8292,408.9128,409.6302,4066.0
2019-10-15 11:00:00,415.76,416.7,415.73,416.14,433.0,408.5885,409.5123,408.559,408.9619,433.0
2019-10-15 11:30:00,414.97,416.79,414.97,415.93,1503.0,407.8121,409.6007,407.8121,408.7555,1503.0
2019-10-15 12:00:00,416.54,416.54,415.52,415.52,1400.0,409.355,409.355,408.3526,408.3526,1400.0
2019-10-15 12:30:00,415.15,415.44,415.14,415.44,412.0,407.989,408.274,407.9792,408.274,412.0
2019-10-15 13:00:00,416.61,416.61,415.51,415.9,700.0,409.4238,409.4238,408.3428,408.7261,700.0
2019-10-15 13:30:00,415.52,416.03,414.46,415.03,4912.0,408.3526,408.8538,407.3109,407.8711,4912.0
2019-10-15 14:00:00,415.21,415.21,414.75,414.95,604.0,408.048,408.048,407.5959,407.7925,604.0
2019-10-15 14:30:00,415.14,415.14,414.02,414.49,1860.0,407.9792,407.9792,406.8785,407.3404,1860.0
2019-10-15 15:00:00,414.4,415.09,414.32,414.44,800.0,407.2519,407.93,407.1733,407.2912,800.0
2019-10-15 15:30:00,414.69,414.97,414.07,414.43,3698.0,407.5369,407.8121,406.9276,407.2814,3698.0
2019-10-16 09:30:00,413.67,413.67,410.47,412.51,1490.0,406.5345,406.5345,403.3897,405.3945,1490.0
2019-10-16 10:00:00,413.0,413.84,411.16,411.16,1902.0,405.8761,406.7016,404.0678,404.0678,1902.0
2019-10-16 10:30:00,411.67,412.85,411.67,412.85,4593.0,404.569,405.7287,404.569,405.7287,4593.0
2019-10-16 11:00:00,412.94,413.3,412.65,413.3,3309.0,405.8171,406.1709,405.5321,406.1709,3309.0
2019-10-16 11:30:00,412.28,413.26,411.94,413.25,600.0,405.1685,406.1316,404.8344,406.1218,600.0
2019-10-16 12:00:00,413.28,414.2,411.83,412.96,2031.0,406.1513,407.0554,404.7263,405.8368,2031.0
2019-10-16 12:30:00,413.59,413.72,412.27,413.3,3194.0,406.4559,406.5837,405.1587,406.1709,3194.0
2019-10-16 13:00:00,413.13,413.4,412.6,412.99,7233.0,406.0038,406.2692,405.483,405.8663,7233.0
2019-10-16 13:30:00,412.82,413.37,411.77,413.37,2223.0,405.6992,406.2397,404.6673,406.2397,2223.0
2019-10-16 14:00:00,413.11,414.1,412.76,414.1,8694.0,405.9842,406.9571,405.6402,406.9571,8694.0
2019-10-16 14:30:00,414.29,414.29,413.25,413.56,8733.0,407.1438,407.1438,406.1218,406.4264,8733.0
2019-10-16 15:00:00,413.55,415.13,413.45,414.93,2500.0,406.4166,407.9693,406.3183,407.7728,2500.0
2019-10-16 15:30:00,414.68,415.85,414.44,415.16,6759.0,407.5271,408.6769,407.2912,407.9988,6759.0
2019-10-17 09:30:00,416.81,418.91,416.68,418.9,748.0,409.6204,411.6841,409.4926,411.6743,748.0
2019-10-17 10:00:00,417.86,417.86,416.09,417.1,1325.0,410.6523,410.6523,408.9128,409.9054,1325.0
2019-10-17 10:30:00,417.22,418.36,416.5,417.26,1000.0,410.0233,411.1436,409.3157,410.0626,1000.0
2019-10-17 11:00:00,417.27,418.55,417.26,418.55,300.0,410.0724,411.3304,410.0626,411.3304,300.0
2019-10-17 11:30:00,418.65,419.02,418.61,418.61,600.0,411.4286,411.7922,411.3893,411.3893,600.0
2019-10-17 12:00:00,419.09,419.09,418.28,418.9,900.0,411.861,411.861,411.065,411.6743,900.0
2019-10-17 12:30:00,418.53,418.96,418.53,418.96,400.0,411.3107,411.7333,411.3107,411.7333,400.0
2019-10-17 13:00:00,418.6,418.6,417.34,417.34,1776.0,411.3795,411.3795,410.1412,410.1412,1776.0
2019-10-17 13:30:00,417.41,418.2,416.86,417.66,725.0,410.21,410.9864,409.6695,410.4557,725.0
2019-10-17 14:00:00,418.57,419.57,417.95,419.57,1300.0,411.35,412.3328,410.7407,412.3328,1300.0
2019-10-17 14:30:00,419.21,419.76,418.41,418.76,766.0,411.979,412.5195,411.1928,411.5367,766.0
2019-10-17 15:00:00,418.78,418.78,417.41,418.41,1900.0,411.5564,411.5564,410.21,411.1928,1900.0
2019-10-17 15:30:00,418.96,418.96,417.38,417.56,4268.0,411.7333,411.7333,410.1805,410.3574,4268.0
2019-10-18 09:30:00,417.85,418.99,415.73,417.9,1299.0,410.6424,411.7628,408.559,410.6916,1299.0
2019-10-18 10:00:00,417.88,418.04,417.85,418.04,500.0,410.6719,410.8292,410.6424,410.8292,500.0
2019-10-18 10:30:00,417.01,417.9,416.78,417.9,600.0,409.8169,410.6916,409.5909,410.6916,600.0
2019-10-18 11:00:00,417.54,417.54,416.33,417.49,991.0,410.3378,410.3378,409.1486,410.2886,991.0
2019-10-18 11:30:00,417.23,417.23,416.35,416.35,500.0,410.0331,410.0331,409.1683,409.1683,500.0
2019-10-18 12:00:00,414.76,414.76,413.73,414.34,300.0,407.6057,407.6057,406.5935,407.193,300.0
2019-10-18 12:30:00,415.06,415.06,414.2,414.2,200.0,407.9006,407.9006,407.0554,407.0554,200.0
2019-10-18 13:00:00,413.13,416.1,413.13,416.0,3986.0,406.0038,408.9226,406.0038,408.8243,3986.0
2019-10-18 13:30:00,415.88,416.11,415.25,416.1,1911.0,408.7064,408.9324,408.0873,408.9226,1911.0
2019-10-18 14:00:00,416.04,416.12,415.31,415.93,1362.0,408.8636,408.9423,408.1462,408.7555,1362.0
2019-10-18 14:30:00,416.35,417.47,415.71,417.47,800.0,409.1683,410.269,408.5393,410.269,800.0
2019-10-18 15:00:00,416.45,416.99,416.45,416.92,1639.0,409.2666,409.7973,409.2666,409.7285,1639.0
2019-10-18 15:30:00,416.64,418.3,416.63,417.29,4578.0,409.4533,411.0847,409.4435,410.0921,4578.0
2019-10-21 09:30:00,417.39,417.39,415.97,415.97,1155.0,410.1904,410.1904,408.7949,408.7949,1155.0
2019-10-21 10:00:00,415.69,417.14,415.69,416.91,484.0,408.5197,409.9447,408.5197,409.7186,484.0
2019-10-21 10:30:00,416.43,417.97,416.32,417.97,4941.0,409.2469,410.7604,409.1388,410.7604,4941.0
2019-10-21 11:00:00,418.13,418.43,417.84,417.84,300.0,410.9176,411.2124,410.6326,410.6326,300.0
2019-10-21 11:30:00,417.42,417.49,416.73,416.73,400.0,410.2198,410.2886,409.5417,409.5417,400.0
2019-10-21 12:00:00,416.87,417.05,416.87,417.05,500.0,409.6793,409.8562,409.6793,409.8562,500.0
2019-10-21 12:30:00,417.71,418.99,417.7,418.49,1200.0,410.5048,411.7628,410.495,411.2714,1200.0
2019-10-21 13:00:00,417.81,417.81,416.86,416.86,224.0,410.6031,410.6031,409.6695,409.6695,224.0
2019-10-21 13:30:00,416.66,416.66,414.96,416.64,1073.0,409.473,409.473,407.8023,409.4533,1073.0
2019-10-21 14:00:00,416.21,416.63,415.89,415.9,524.0,409.0307,409.4435,408.7162,408.7261,524.0
2019-10-21 14:30:00,415.85,416.9,415.85,416.36,2700.0,408.6769,409.7088,408.6769,409.1781,2700.0
2019-10-21 15:00:00,416.32,416.81,415.46,415.95,1800.0,409.1388,409.6204,408.2937,408.7752,1800.0
2019-10-21 15:30:00,415.95,416.66,415.17,415.34,5642.0,408.7752,409.473,408.0087,408.1757,5642.0
2019-10-22 09:30:00,415.28,416.98,415.28,416.95,5762.0,408.1168,409.7874,408.1168,409.758,5762.0
2019-10-22 10:00:00,416.28,416.28,416.28,416.28,100.0,409.0995,409.0995,409.0995,409.0995,100.0
2019-10-22 10:30:00,417.13,417.44,416.78,417.25,953.0,409.9348,410.2395,409.5909,410.0528,953.0
2019-10-22 11:00:00,416.46,416.46,416.1,416.11,300.0,409.2764,409.2764,408.9226,408.9324,300.0
2019-10-22 11:30:00,415.2,416.4,414.9,415.17,1003.0,408.0381,409.2174,407.7433,408.0087,1003.0
2019-10-22 12:00:00,415.31,416.3,415.05,415.22,1513.0,408.1462,409.1192,407.8907,408.0578,1513.0
2019-10-22 12:30:00,414.87,415.25,414.82,415.25,1500.0,407.7138,408.0873,407.6647,408.0873,1500.0
2019-10-22 13:00:00,415.19,416.01,414.72,415.2,922.0,408.0283,408.8342,407.5664,408.0381,922.0
2019-10-22 13:30:00,415.32,415.63,414.39,414.92,1115.0,408.1561,408.4607,407.2421,407.763,1115.0
2019-10-22 14:00:00,414.58,414.84,413.61,413.62,4063.0,407.4288,407.6843,406.4756,406.4854,4063.0
2019-10-22 14:30:00,412.93,413.94,412.57,412.57,1277.0,405.8073,406.7999,405.4535,405.4535,1277.0
2019-10-22 15:00:00,413.0,414.17,412.99,414.17,1814.0,405.8761,407.0259,405.8663,407.0259,1814.0
2019-10-22 15:30:00,414.13,414.13,411.43,411.61,4152.0,406.9866,406.9866,404.3332,404.5101,4152.0
2019-10-23 09:30:00,410.76,411.94,409.65,411.75,2512.0,403.6747,404.8344,402.5839,404.6476,2512.0
2019-10-23 10:00:00,411.97,411.97,411.97,411.97,139.0,404.8639,404.8639,404.8639,404.8639,139.0
2019-10-23 10:30:00,412.65,413.07,411.06,411.8,986.0,405.5321,405.9449,403.9696,404.6968,986.0
2019-10-23 11:00:00,411.74,411.74,410.59,410.59,609.0,404.6378,404.6378,403.5077,403.5077,609.0
2019-10-23 11:30:00,410.45,411.07,410.44,411.07,400.0,403.3701,403.9794,403.3602,403.9794,400.0
2019-10-23 12:00:00,410.03,410.03,407.93,407.94,900.0,402.9573,402.9573,400.8935,400.9034,900.0
2019-10-23 12:30:00,409.59,409.67,408.96,409.28,933.0,402.5249,402.6035,401.9058,402.2203,933.0
2019-10-23 13:00:00,409.37,409.53,406.88,407.97,1500.0,402.3087,402.4659,399.8617,400.9329,1500.0
2019-10-23 13:30:00,407.71,408.24,406.61,406.69,1400.0,400.6773,401.1982,399.5963,399.6749,1400.0
2019-10-23 14:00:00,406.31,406.74,406.31,406.54,800.0,399.3015,399.7241,399.3015,399.5275,800.0
2019-10-23 14:30:00,406.35,407.13,406.2,406.25,1100.0,399.3408,400.1073,399.1934,399.2425,1100.0
2019-10-23 15:00:00,406.73,406.87,406.03,406.43,1000.0,399.7142,399.8518,399.0263,399.4194,1000.0
2019-10-23 15:30:00,406.54,408.1,406.23,408.06,5343.0,399.5275,401.0606,399.2229,401.0213,5343.0
2019-10-24 09:30:00,407.86,407.86,406.88,406.88,758.0,400.8247,400.8247,399.8617,399.8617,758.0
2019-10-24 10:00:00,408.13,409.01,407.74,409.01,813.0,401.0901,401.9549,400.7068,401.9549,813.0
2019-10-24 10:30:00,408.79,408.79,406.66,407.01,3100.0,401.7387,401.7387,399.6454,399.9894,3100.0
2019-10-24 11:00:00,406.62,408.34,406.62,408.03,1317.0,399.6061,401.2965,399.6061,400.9918,1317.0
2019-10-24 11:30:00,408.34,408.34,406.45,408.0,1600.0,401.2965,401.2965,399.4391,400.9623,1600.0
2019-10-24 12:00:00,408.0,408.15,406.43,406.43,1100.0,400.9623,401.1097,399.4194,399.4194,1100.0
2019-10-24 12:30:00,407.0,408.46,406.99,408.46,900.0,399.9796,401.4144,399.9698,401.4144,900.0
2019-10-24 13:00:00,407.69,408.35,407.24,407.24,1500.0,400.6577,401.3063,400.2154,400.2154,1500.0
2019-10-24 13:30:00,407.56,408.2,407.02,408.1,711.0,400.5299,401.1589,399.9992,401.0606,711.0
2019-10-24 14:00:00,408.09,408.12,407.13,408.12,1300.0,401.0508,401.0803,400.1073,401.0803,1300.0
2019-10-24 14:30:00,407.4,408.7,407.39,407.72,1386.0,400.3727,401.6503,400.3629,400.6872,1386.0
2019-10-24 15:00:00,407.72,408.0,407.47,407.47,1466.0,400.6872,400.9623,400.4415,400.4415,1466.0
2019-10-24 15:30:00,407.48,407.5,406.11,406.11,2514.0,400.4513,400.471,399.1049,399.1049,2514.0
2019-10-25 09:30:00,405.32,405.83,403.52,405.25,2114.0,398.3286,398.8298,396.5596,398.2598,2114.0
2019-10-25 10:00:00,404.98,404.98,404.98,404.98,100.0,397.9944,397.9944,397.9944,397.9944,100.0
2019-10-25 10:30:00,405.96,406.81,405.96,406.8,362.0,398.9575,399.7929,398.9575,399.783,362.0
2019-10-25 11:00:00,406.81,407.85,406.78,407.85,900.0,399.7929,400.8149,399.7634,400.8149,900.0
2019-10-25 11:30:00,408.11,408.7,407.62,408.12,1050.0,401.0704,401.6503,400.5889,401.0803,1050.0
2019-10-25 12:00:00,406.98,407.34,406.88,407.34,500.0,399.9599,400.3137,399.8617,400.3137,500.0
2019-10-25 12:30:00,407.02,407.02,406.42,406.43,400.0,399.9992,399.9992,399.4096,399.4194,400.0
2019-10-25 13:00:00,406.48,406.48,405.61,405.61,600.0,399.4686,399.4686,398.6136,398.6136,600.0
2019-10-25 13:30:00,405.66,405.66,404.23,404.23,1100.0,398.6627,398.6627,397.2574,397.2574,1100.0
2019-10-25 14:00:00,404.29,404.29,403.19,403.62,1329.0,397.3163,397.3163,396.2353,396.6579,1329.0
2019-10-25 14:30:00,403.27,404.0,402.7,404.0,1600.0,396.3139,397.0313,395.7538,397.0313,1600.0
2019-10-25 15:00:00,404.14,405.14,403.37,404.79,2390.0,397.1689,398.1517,396.4122,397.8077,2390.0
2019-10-25 15:30:00,405.49,405.49,403.9,404.68,6124.0,398.4956,398.4956,396.9331,397.6996,6124.0
2019-10-28 09:30:00,406.29,406.29,406.29,406.29,238.0,399.2818,399.2818,399.2818,399.2818,238.0
2019-10-28 10:00:00,408.61,410.52,408.26,409.29,4415.0,401.5618,403.4389,401.2178,402.2301,4415.0
2019-10-28 10:30:00,409.95,410.83,409.47,410.56,1940.0,402.8787,403.7435,402.407,403.4782,1940.0
2019-10-28 11:00:00,411.08,411.95,410.8,411.95,1397.0,403.9892,404.8442,403.714,404.8442,1397.0
2019-10-28 11:30:00,411.45,411.81,410.15,411.43,5826.0,404.3528,404.7066,403.0752,404.3332,5826.0
2019-10-28 12:00:00,411.31,412.07,410.94,412.07,900.0,404.2152,404.9621,403.8516,404.9621,900.0
2019-10-28 12:30:00,411.59,412.6,411.39,411.39,1255.0,404.4904,405.483,404.2939,404.2939,1255.0
2019-10-28 13:00:00,411.85,411.85,411.08,411.09,1000.0,404.7459,404.7459,403.9892,403.999,1000.0
2019-10-28 13:30:00,410.62,410.62,409.75,409.75,1234.0,403.5371,403.5371,402.6821,402.6821,1234.0
2019-10-28 14:00:00,410.07,410.4,409.64,410.4,1300.0,402.9966,403.3209,402.574,403.3209,1300.0
2019-10-28 14:30:00,409.41,410.37,409.33,409.33,1949.0,402.348,403.2915,402.2694,402.2694,1949.0
2019-10-28 15:00:00,409.21,410.75,409.01,409.12,2749.0,402.1515,403.6649,401.9549,402.063,2749.0
2019-10-28 15:30:00,408.8,409.75,408.34,408.34,17611.0,401.7485,402.6821,401.2965,401.2965,17611.0
2019-10-29 09:30:00,408.11,409.14,408.11,409.14,546.0,401.0704,402.0827,401.0704,402.0827,546.0
2019-10-29 10:00:00,409.14,409.14,409.14,409.14,0.0,402.0827,402.0827,402.0827,402.0827,0.0
2019-10-29 10:30:00,415.3,415.45,412.66,415.01,1350.0,408.1364,408.2838,405.542,407.8514,1350.0
2019-10-29 11:00:00,414.91,416.85,414.5,416.85,2514.0,407.7531,409.6597,407.3502,409.6597,2514.0
2019-10-29 11:30:00,417.35,418.26,415.84,415.84,2840.0,410.1511,411.0454,408.6671,408.6671,2840.0
2019-10-29 12:00:00,415.9,416.65,415.88,416.65,600.0,408.7261,409.4631,408.7064,409.4631,600.0
2019-10-29 12:30:00,415.93,416.08,414.8,414.8,700.0,408.7555,408.903,407.645,407.645,700.0
2019-10-29 13:00:00,414.91,414.92,413.4,414.19,2200.0,407.7531,407.763,406.2692,407.0456,2200.0
2019-10-29 13:30:00,414.51,414.72,413.0,414.71,2336.0,407.36,407.5664,405.8761,407.5566,2336.0
2019-10-29 14:00:00,414.29,415.65,413.45,413.45,1814.0,407.1438,408.4804,406.3183,406.3183,1814.0
2019-10-29 14:30:00,413.19,414.3,411.91,411.92,1650.0,406.0628,407.1537,404.8049,404.8147,1650.0
2019-10-29 15:00:00,412.07,413.84,411.91,412.79,4094.0,404.9621,406.7016,404.8049,405.6697,4094.0
2019-10-29 15:30:00,412.65,413.72,411.72,412.07,6628.0,405.5321,406.5837,404.6182,404.9621,6628.0
2019-10-30 09:30:00,414.0,417.32,405.01,407.01,4631.0,406.8588,410.1216,398.0239,399.9894,4631.0
2019-10-30 10:00:00,405.04,405.6,401.03,402.87,5516.0,398.0534,398.6037,394.1126,395.9208,5516.0
2019-10-30 10:30:00,401.5,410.5,401.5,408.05,4400.0,394.5745,403.4192,394.5745,401.0115,4400.0
2019-10-30 11:00:00,401.95,409.99,401.95,407.64,12551.0,395.0167,402.918,395.0167,400.6085,12551.0
2019-10-30 11:30:00,407.15,409.99,405.92,409.99,8700.0,400.127,402.918,398.9182,402.918,8700.0
2019-10-30 12:00:00,407.52,408.94,406.88,407.27,2210.0,400.4906,401.8861,399.8617,400.2449,2210.0
2019-10-30 12:30:00,407.85,407.85,403.34,403.34,3415.0,400.8149,400.8149,396.3827,396.3827,3415.0
2019-10-30 13:00:00,403.34,404.64,400.01,400.01,1200.0,396.3827,397.6603,393.1102,393.1102,1200.0
2019-10-30 13:30:00,401.34,401.59,398.14,398.14,1518.0,394.4172,394.6629,391.2724,391.2724,1518.0
2019-10-30 14:00:00,397.83,398.3,395.0,395.24,2394.0,390.9678,391.4296,388.1866,388.4224,2394.0
2019-10-30 14:30:00,397.74,404.91,397.73,404.91,4800.0,390.8793,397.9256,390.8695,397.9256,4800.0
2019-10-30 15:00:00,400.54,402.5,400.02,400.02,3800.0,393.631,395.5572,393.12,393.12,3800.0
2019-10-30 15:30:00,400.16,402.31,399.09,402.1,14832.0,393.2576,395.3705,392.206,395.1641,14832.0
2019-10-31 09:30:00,400.52,400.65,400.52,400.65,670.0,393.6114,393.7391,393.6114,393.7391,670.0
2019-10-31 10:00:00,397.82,398.99,396.93,396.93,700.0,390.9579,392.1077,390.0833,390.0833,700.0
2019-10-31 10:30:00,397.19,397.39,396.27,397.13,5268.0,390.3388,390.5353,389.4347,390.2798,5268.0
2019-10-31 11:00:00,397.13,399.22,397.13,398.04,10935.0,390.2798,392.3338,390.2798,391.1741,10935.0
2019-10-31 11:30:00,398.31,399.03,397.75,398.03,6152.0,391.4395,392.1471,390.8891,391.1643,6152.0
2019-10-31 12:00:00,398.03,399.28,397.73,398.37,3797.0,391.1643,392.3927,390.8695,391.4984,3797.0
2019-10-31 12:30:00,398.19,398.19,396.69,397.18,1600.0,391.3215,391.3215,389.8474,390.329,1600.0
2019-10-31 13:00:00,397.34,397.34,396.14,396.14,800.0,390.4862,390.4862,389.3069,389.3069,800.0
2019-10-31 13:30:00,396.47,397.16,396.33,396.9,2170.0,389.6312,390.3093,389.4936,390.0538,2170.0
2019-10-31 14:00:00,397.38,397.38,396.31,396.74,1429.0,390.5255,390.5255,389.474,389.8966,1429.0
2019-10-31 14:30:00,396.97,396.97,395.16,395.31,1000.0,390.1226,390.1226,388.3438,388.4912,1000.0
2019-10-31 15:00:00,395.54,396.29,395.26,395.55,2815.0,388.7173,389.4543,388.4421,388.7271,2815.0
2019-10-31 15:30:00,395.67,396.0,393.59,394.25,14536.0,388.845,389.1693,386.8009,387.4495,14536.0
2019-11-01 09:30:00,398.65,407.95,398.65,405.34,2857.0,391.7736,400.9132,391.7736,398.3482,2857.0
2019-11-01 10:00:00,405.34,411.13,405.34,411.13,3117.0,398.3482,404.0383,398.3482,404.0383,3117.0
2019-11-01 10:30:00,412.19,412.19,410.14,410.58,2162.0,405.0801,405.0801,403.0654,403.4978,2162.0
2019-11-01 11:00:00,410.59,411.98,410.42,411.29,1226.0,403.5077,404.8737,403.3406,404.1956,1226.0
2019-11-01 11:30:00,410.03,412.49,410.03,412.49,2010.0,402.9573,405.3749,402.9573,405.3749,2010.0
2019-11-01 12:00:00,412.19,413.37,411.18,413.05,1700.0,405.0801,406.2397,404.0875,405.9252,1700.0
2019-11-01 12:30:00,412.6,412.94,411.02,411.03,1012.0,405.483,405.8171,403.9302,403.9401,1012.0
2019-11-01 13:00:00,411.03,411.33,410.7,411.05,1301.0,403.9401,404.2349,403.6158,403.9597,1301.0
2019-11-01 13:30:00,411.95,412.5,410.86,411.72,1600.0,404.8442,405.3847,403.773,404.6182,1600.0
2019-11-01 14:00:00,411.72,411.98,410.35,410.67,2255.0,404.6182,404.8737,403.2718,403.5863,2255.0
2019-11-01 14:30:00,410.89,411.32,410.65,411.26,1500.0,403.8025,404.2251,403.5666,404.1661,1500.0
2019-11-01 15:00:00,410.83,412.34,410.83,411.56,3000.0,403.7435,405.2275,403.7435,404.4609,3000.0
2019-11-01 15:30:00,411.65,411.97,410.98,411.56,4334.0,404.5494,404.8639,403.8909,404.4609,4334.0
2019-11-04 09:30:00,414.86,414.86,408.08,411.93,9777.0,407.704,407.704,401.041,404.8245,9777.0
2019-11-04 10:00:00,411.95,415.61,411.95,415.27,8561.0,404.8442,408.4411,404.8442,408.1069,8561.0
2019-11-04 10:30:00,414.31,414.31,411.68,412.44,9516.0,407.1635,407.1635,404.5789,405.3257,9516.0
2019-11-04 11:00:00,412.4,414.5,412.4,414.32,7033.0,405.2864,407.3502,405.2864,407.1733,7033.0
2019-11-04 11:30:00,413.33,415.39,413.33,415.39,1100.0,406.2004,408.2249,406.2004,408.2249,1100.0
2019-11-04 12:00:00,415.56,416.71,415.56,416.06,3000.0,408.3919,409.5221,408.3919,408.8833,3000.0
2019-11-04 12:30:00,416.17,416.17,414.6,415.11,3056.0,408.9914,408.9914,407.4485,407.9497,3056.0
2019-11-04 13:00:00,414.81,415.51,414.38,415.41,1600.0,407.6549,408.3428,407.2323,408.2445,1600.0
2019-11-04 13:30:00,415.27,415.74,414.52,415.31,1335.0,408.1069,408.5688,407.3699,408.1462,1335.0
2019-11-04 14:00:00,415.15,416.0,415.14,415.6,1791.0,407.989,408.8243,407.9792,408.4312,1791.0
2019-11-04 14:30:00,415.37,415.67,414.94,415.65,2265.0,408.2052,408.5,407.7826,408.4804,2265.0
2019-11-04 15:00:00,415.38,415.55,414.79,414.79,2300.0,408.215,408.3821,407.6352,407.6352,2300.0
2019-11-04 15:30:00,414.79,415.95,412.9,415.11,9827.0,407.6352,408.7752,405.7778,407.9497,9827.0
2019-11-05 09:30:00,416.2,419.24,416.2,417.37,1993.0,409.0209,412.0085,409.0209,410.1707,1993.0
2019-11-05 10:00:00,418.11,420.72,418.07,419.71,14536.0,410.8979,413.4629,410.8586,412.4703,14536.0
2019-11-05 10:30:00,419.71,419.71,415.25,415.87,4180.0,412.4703,412.4703,408.0873,408.6966,4180.0
2019-11-05 11:00:00,416.06,416.08,414.62,414.62,1149.0,408.8833,408.903,407.4681,407.4681,1149.0
2019-11-05 11:30:00,415.06,415.06,413.77,413.77,3400.0,407.9006,407.9006,406.6328,406.6328,3400.0
2019-11-05 12:00:00,413.78,413.99,412.35,412.36,3202.0,406.6426,406.849,405.2373,405.2471,3202.0
2019-11-05 12:30:00,412.36,413.5,411.99,412.04,2028.0,405.2471,406.3675,404.8835,404.9326,2028.0
2019-11-05 13:00:00,412.05,413.09,411.16,412.9,1853.0,404.9425,405.9645,404.0678,405.7778,1853.0
2019-11-05 13:30:00,412.8,413.0,411.57,411.87,4333.0,405.6795,405.8761,404.4708,404.7656,4333.0
2019-11-05 14:00:00,411.85,412.38,411.34,411.43,3642.0,404.7459,405.2668,404.2447,404.3332,3642.0
2019-11-05 14:30:00,410.64,411.43,410.64,411.15,833.0,403.5568,404.3332,403.5568,404.058,833.0
2019-11-05 15:00:00,412.4,412.4,410.17,411.26,5056.0,405.2864,405.2864,403.0949,404.1661,5056.0
2019-11-05 15:30:00,411.27,411.8,410.79,410.79,5234.0,404.1759,404.6968,403.7042,403.7042,5234.0
2019-11-06 09:30:00,410.0,413.29,410.0,412.13,6466.0,402.9278,406.1611,402.9278,405.0211,6466.0
2019-11-06 10:00:00,411.04,411.67,409.7,411.66,14419.0,403.9499,404.569,402.633,404.5592,14419.0
2019-11-06 10:30:00,411.94,412.21,411.94,412.21,371.0,404.8344,405.0997,404.8344,405.0997,371.0
2019-11-06 11:00:00,413.14,414.18,412.14,414.1,4582.0,406.0137,407.0357,405.0309,406.9571,4582.0
2019-11-06 11:30:00,413.96,414.88,413.22,413.6,3400.0,406.8195,407.7237,406.0923,406.4657,3400.0
2019-11-06 12:00:00,414.2,414.41,413.99,414.15,1266.0,407.0554,407.2618,406.849,407.0063,1266.0
2019-11-06 12:30:00,413.82,414.58,412.5,413.48,1676.0,406.6819,407.4288,405.3847,406.3478,1676.0
2019-11-06 13:00:00,413.48,413.62,412.96,413.21,1305.0,406.3478,406.4854,405.8368,406.0825,1305.0
2019-11-06 13:30:00,414.56,414.94,413.65,414.3,1794.0,407.4092,407.7826,406.5149,407.1537,1794.0
2019-11-06 14:00:00,414.69,415.74,414.17,414.39,1800.0,407.5369,408.5688,407.0259,407.2421,1800.0
2019-11-06 14:30:00,413.69,413.69,412.52,412.76,1600.0,406.5542,406.5542,405.4044,405.6402,1600.0
2019-11-06 15:00:00,413.1,414.42,412.92,414.41,1912.0,405.9744,407.2716,405.7975,407.2618,1912.0
2019-11-06 15:30:00,414.38,414.92,412.72,413.12,9665.0,407.2323,407.763,405.6009,405.994,9665.0
2019-11-07 09:30:00,415.0,417.06,413.1,415.94,4482.0,408.1636,410.1897,406.2949,409.0881,4482.0
2019-11-07 10:00:00,415.31,415.31,413.4,413.9,3842.0,408.4685,408.4685,406.5899,407.0817,3842.0
2019-11-07 10:30:00,413.55,413.55,412.33,412.33,500.0,406.7375,406.7375,405.5376,405.5376,500.0
2019-11-07 11:00:00,411.59,411.59,408.49,409.14,4981.0,404.8098,404.8098,401.7608,402.4001,4981.0
2019-11-07 11:30:00,409.78,409.78,408.75,408.75,2119.0,403.0296,403.0296,402.0165,402.0165,2119.0
2019-11-07 12:00:00,409.1,409.94,408.42,408.42,2728.0,402.3608,403.1869,401.692,401.692,2728.0
2019-11-07 12:30:00,407.73,408.07,407.45,407.45,500.0,401.0133,401.3477,400.738,400.738,500.0
2019-11-07 13:00:00,408.22,408.66,407.84,408.43,979.0,401.4953,401.928,401.1215,401.7018,979.0
2019-11-07 13:30:00,408.39,411.45,406.4,411.45,6206.0,401.6625,404.6721,399.7053,404.6721,6206.0
2019-11-07 14:00:00,409.94,409.97,408.58,408.58,2237.0,403.1869,403.2164,401.8493,401.8493,2237.0
2019-11-07 14:30:00,408.53,408.53,406.54,406.54,2789.0,401.8002,401.8002,399.843,399.843,2789.0
2019-11-07 15:00:00,406.57,407.79,406.57,406.84,2562.0,399.8725,401.0724,399.8725,400.138,2562.0
2019-11-07 15:30:00,407.19,407.77,404.2,404.85,9507.0,400.4822,401.0527,397.5415,398.1808,9507.0
2019-11-08 09:30:00,405.53,407.04,403.35,406.62,1140.0,398.8496,400.3347,396.7055,399.9216,1140.0
2019-11-08 10:00:00,405.31,406.77,405.31,406.77,300.0,398.6332,400.0692,398.6332,400.0692,300.0
2019-11-08 10:30:00,406.7,406.7,404.95,406.05,2207.0,400.0003,400.0003,398.2791,399.361,2207.0
2019-11-08 11:00:00,407.51,407.51,405.86,406.25,2166.0,400.797,400.797,399.1742,399.5577,2166.0
2019-11-08 11:30:00,406.26,406.95,405.9,406.28,4251.0,399.5676,400.2462,399.2135,399.5872,4251.0
2019-11-08 12:00:00,406.54,407.07,406.54,407.07,600.0,399.843,400.3642,399.843,400.3642,600.0
2019-11-08 12:30:00,406.93,406.93,405.39,405.75,500.0,400.2265,400.2265,398.7119,399.066,500.0
2019-11-08 13:00:00,405.44,405.89,405.44,405.88,300.0,398.7611,399.2037,398.7611,399.1938,300.0
2019-11-08 13:30:00,405.71,406.1,405.13,405.14,801.0,399.0266,399.4102,398.4562,398.466,801.0
2019-11-08 14:00:00,404.74,405.81,404.44,405.81,1100.0,398.0726,399.125,397.7775,399.125,1100.0
2019-11-08 14:30:00,406.77,407.51,406.52,407.51,700.0,400.0692,400.797,399.8233,400.797,700.0
2019-11-08 15:00:00,407.9,407.9,406.37,406.42,1000.0,401.1805,401.1805,399.6758,399.7249,1000.0
2019-11-08 15:30:00,406.3,407.04,405.76,406.42,6261.0,399.6069,400.3347,399.0758,399.7249,6261.0
2019-11-11 09:30:00,401.03,406.99,400.83,406.99,3434.0,394.4237,400.2855,394.227,400.2855,3434.0
2019-11-11 10:00:00,405.42,407.7,405.42,407.63,5108.0,398.7414,400.9838,398.7414,400.915,5108.0
2019-11-11 10:30:00,407.4,407.4,405.01,405.08,3197.0,400.6888,400.6888,398.3382,398.407,3197.0
2019-11-11 11:00:00,405.21,405.77,404.48,405.16,2201.0,398.5349,399.0856,397.8169,398.4857,2201.0
2019-11-11 11:30:00,404.83,405.0,404.35,404.35,400.0,398.1611,398.3283,397.689,397.689,400.0
2019-11-11 12:00:00,405.01,405.01,403.92,403.92,902.0,398.3382,398.3382,397.2661,397.2661,902.0
2019-11-11 12:30:00,404.47,404.93,403.51,403.51,700.0,397.8071,398.2595,396.8629,396.8629,700.0
2019-11-11 13:00:00,403.52,403.78,403.52,403.78,500.0,396.8727,397.1284,396.8727,397.1284,500.0
2019-11-11 13:30:00,403.92,404.71,403.87,404.34,500.0,397.2661,398.0431,397.2169,397.6792,500.0
2019-11-11 14:00:00,404.17,405.15,404.17,405.15,400.0,397.512,398.4758,397.512,398.4758,400.0
2019-11-11 14:30:00,404.99,405.08,404.39,405.08,900.0,398.3185,398.407,397.7284,398.407,900.0
2019-11-11 15:00:00,405.16,407.05,405.16,405.82,2177.0,398.4857,400.3445,398.4857,399.1348,2177.0
2019-11-11 15:30:00,406.13,407.19,405.81,405.85,7455.0,399.4397,400.4822,399.125,399.1643,7455.0
2019-11-12 09:30:00,406.13,409.27,403.34,409.06,4187.0,399.4397,402.528,396.6957,402.3214,4187.0
2019-11-12 10:00:00,409.67,409.67,407.8,408.24,5713.0,402.9214,402.9214,401.0822,401.5149,5713.0
2019-11-12 10:30:00,408.35,408.35,404.01,404.01,12257.0,401.6231,401.6231,397.3546,397.3546,12257.0
2019-11-12 11:00:00,405.02,405.83,404.82,404.82,614.0,398.348,399.1446,398.1513,398.1513,614.0
2019-11-12 11:30:00,403.52,404.12,402.36,404.09,1741.0,396.8727,397.4628,395.7318,397.4333,1741.0
2019-11-12 12:00:00,404.81,405.19,404.7,404.7,400.0,398.1414,398.5152,398.0333,398.0333,400.0
2019-11-12 12:30:00,403.69,404.53,403.69,404.53,200.0,397.0399,397.8661,397.0399,397.8661,200.0
2019-11-12 13:00:00,405.33,406.2,404.8,405.97,900.0,398.6529,399.5086,398.1316,399.2823,900.0
2019-11-12 13:30:00,405.85,406.29,404.95,406.29,619.0,399.1643,399.5971,398.2791,399.5971,619.0
2019-11-12 14:00:00,405.92,405.92,405.18,405.67,500.0,399.2332,399.2332,398.5054,398.9873,500.0
2019-11-12 14:30:00,405.88,406.37,405.0,405.0,1300.0,399.1938,399.6758,398.3283,398.3283,1300.0
2019-11-12 15:00:00,405.18,406.84,405.18,406.78,2600.0,398.5054,400.138,398.5054,400.079,2600.0
2019-11-12 15:30:00,407.19,408.26,407.19,407.95,6414.0,400.4822,401.5346,400.4822,401.2297,6414.0
2019-11-13 09:30:00,405.79,408.26,405.79,408.25,2803.0,399.1053,401.5346,399.1053,401.5248,2803.0
2019-11-13 10:00:00,407.5,409.15,407.5,408.8,2072.0,400.7871,402.41,400.7871,402.0657,2072.0
2019-11-13 10:30:00,408.11,409.55,408.11,409.5,23379.0,401.3871,402.8034,401.3871,402.7542,23379.0
2019-11-13 11:00:00,408.56,409.32,407.0,407.23,1000.0,401.8297,402.5772,400.2954,400.5216,1000.0
2019-11-13 11:30:00,407.92,408.29,407.83,408.29,300.0,401.2002,401.5641,401.1117,401.5641,300.0
2019-11-13 12:00:00,408.35,409.78,408.34,408.59,1728.0,401.6231,403.0296,401.6133,401.8592,1728.0
2019-11-13 12:30:00,408.46,410.34,408.01,409.77,1184.0,401.7313,403.5804,401.2887,403.0197,1184.0
2019-11-13 13:00:00,409.5,409.94,408.43,408.65,2472.0,402.7542,403.1869,401.7018,401.9182,2472.0
2019-11-13 13:30:00,409.04,409.45,408.25,409.35,2192.0,402.3018,402.705,401.5248,402.6067,2192.0
2019-11-13 14:00:00,407.96,409.65,407.95,409.06,2569.0,401.2396,402.9017,401.2297,402.3214,2569.0
2019-11-13 14:30:00,409.68,409.8,408.74,408.75,3902.0,402.9312,403.0492,402.0067,402.0165,3902.0
2019-11-13 15:00:00,409.0,410.37,408.83,410.37,2982.0,402.2624,403.6099,402.0952,403.6099,2982.0
2019-11-13 15:30:00,409.71,410.02,408.47,409.03,6218.0,402.9607,403.2656,401.7412,402.2919,6218.0
2019-11-14 09:30:00,409.52,409.52,407.81,408.07,2598.0,402.7739,402.7739,401.092,401.3477,2598.0
2019-11-14 10:00:00,408.03,412.46,408.03,411.48,6877.0,401.3084,405.6654,401.3084,404.7016,6877.0
2019-11-14 10:30:00,411.43,411.43,409.65,409.98,3036.0,404.6524,404.6524,402.9017,403.2263,3036.0
2019-11-14 11:00:00,409.6,410.96,409.6,410.82,1800.0,402.8525,404.1901,402.8525,404.0524,1800.0
2019-11-14 11:30:00,410.69,411.02,409.28,409.5,2688.0,403.9246,404.2492,402.5378,402.7542,2688.0
2019-11-14 12:00:00,408.88,409.78,408.88,409.78,2207.0,402.1444,403.0296,402.1444,403.0296,2207.0
2019-11-14 12:30:00,409.95,410.26,409.28,410.26,300.0,403.1968,403.5017,402.5378,403.5017,300.0
2019-11-14 13:00:00,409.6,410.13,409.18,409.56,1535.0,402.8525,403.3738,402.4395,402.8132,1535.0
2019-11-14 13:30:00,409.71,410.2,409.69,410.14,1400.0,402.9607,403.4427,402.9411,403.3836,1400.0
2019-11-14 14:00:00,409.48,411.25,409.48,411.25,2947.0,402.7345,404.4754,402.7345,404.4754,2947.0
2019-11-14 14:30:00,411.28,412.0,411.01,411.73,1000.0,404.5049,405.213,404.2393,404.9475,1000.0
2019-11-14 15:00:00,411.57,413.01,411.57,413.0,1611.0,404.7901,406.2064,404.7901,406.1965,1611.0
2019-11-14 15:30:00,412.92,414.67,412.91,413.2,9867.0,406.1179,407.839,406.108,406.3932,9867.0
2019-11-15 09:30:00,413.53,413.78,409.73,409.73,2393.0,406.7178,406.9637,402.9804,402.9804,2393.0
2019-11-15 10:00:00,411.13,411.21,407.89,408.6,5934.0,404.3573,404.436,401.1707,401.869,5934.0
2019-11-15 10:30:00,409.95,409.95,405.21,406.98,5057.0,403.1968,403.1968,398.5349,400.2757,5057.0
2019-11-15 11:00:00,407.11,408.59,407.11,408.59,5130.0,400.4036,401.8592,400.4036,401.8592,5130.0
2019-11-15 11:30:00,408.57,408.8,407.89,407.89,2022.0,401.8395,402.0657,401.1707,401.1707,2022.0
2019-11-15 12:00:00,407.59,407.83,407.1,407.55,700.0,400.8757,401.1117,400.3937,400.8363,700.0
2019-11-15 12:30:00,407.45,407.85,407.3,407.85,800.0,400.738,401.1314,400.5904,401.1314,800.0
2019-11-15 13:00:00,407.58,407.58,407.0,407.0,1200.0,400.8658,400.8658,400.2954,400.2954,1200.0
2019-11-15 13:30:00,407.26,407.88,406.67,406.67,1123.0,400.5511,401.1609,399.9708,399.9708,1123.0
2019-11-15 14:00:00,407.29,407.52,406.08,406.96,2700.0,400.5806,400.8068,399.3905,400.256,2700.0
2019-11-15 14:30:00,406.96,408.02,406.18,408.02,800.0,400.256,401.2986,399.4889,401.2986,800.0
2019-11-15 15:00:00,407.59,409.01,407.38,407.4,1903.0,400.8757,402.2723,400.6691,400.6888,1903.0
2019-11-15 15:30:00,406.95,407.62,406.21,406.78,10069.0,400.2462,400.9052,399.5184,400.079,10069.0
2019-11-18 09:30:00,407.5,414.07,407.5,412.3,2797.0,400.7871,407.2489,400.7871,405.5081,2797.0
2019-11-18 10:00:00,411.48,411.48,408.94,409.6,4017.0,404.7016,404.7016,402.2034,402.8525,4017.0
2019-11-18 10:30:00,409.05,410.55,409.04,409.24,2546.0,402.3116,403.7869,402.3018,402.4985,2546.0
2019-11-18 11:00:00,408.37,409.14,408.37,409.14,300.0,401.6428,402.4001,401.6428,402.4001,300.0
2019-11-18 11:30:00,408.27,408.34,408.27,408.34,300.0,401.5445,401.6133,401.5445,401.6133,300.0
2019-11-18 12:00:00,408.62,412.26,408.62,410.76,38425.0,401.8887,405.4687,401.8887,403.9934,38425.0
2019-11-18 12:30:00,411.16,413.0,411.16,412.61,1482.0,404.3868,406.1965,404.3868,405.813,1482.0
2019-11-18 13:00:00,412.86,413.17,412.54,412.54,1001.0,406.0588,406.3637,405.7441,405.7441,1001.0
2019-11-18 13:30:00,412.45,413.77,412.38,413.77,800.0,405.6556,406.9538,405.5867,406.9538,800.0
2019-11-18 14:00:00,414.02,414.22,413.55,414.0,600.0,407.1997,407.3964,406.7375,407.1801,600.0
2019-11-18 14:30:00,413.36,414.27,412.82,414.26,1450.0,406.5506,407.4456,406.0195,407.4358,1450.0
2019-11-18 15:00:00,414.05,414.8,414.05,414.38,1013.0,407.2292,407.9669,407.2292,407.5538,1013.0
2019-11-18 15:30:00,413.71,415.05,413.71,413.99,4334.0,406.8948,408.2128,406.8948,407.1702,4334.0
2019-11-19 09:30:00,415.08,416.39,414.73,416.35,2589.0,408.2423,409.5307,407.898,409.4913,2589.0
2019-11-19 10:00:00,416.35,418.55,415.74,417.31,1100.0,409.4913,411.6551,408.8914,410.4355,1100.0
2019-11-19 10:30:00,418.4,418.86,416.11,416.11,1473.0,411.5076,411.96,409.2553,409.2553,1473.0
2019-11-19 11:00:00,416.78,418.69,416.78,418.01,1000.0,409.9143,411.7928,409.9143,411.124,1000.0
2019-11-19 11:30:00,418.62,420.03,418.61,419.91,1788.0,411.724,413.1107,411.7141,412.9927,1788.0
2019-11-19 12:00:00,419.26,420.16,418.23,420.16,1700.0,412.3534,413.2386,411.3404,413.2386,1700.0
2019-11-19 12:30:00,420.16,420.16,420.16,420.16,0.0,413.2386,413.2386,413.2386,413.2386,0.0
2019-11-19 13:00:00,419.25,419.79,419.08,419.13,1400.0,412.3436,412.8747,412.1764,412.2256,1400.0
2019-11-19 13:30:00,419.34,420.48,419.34,419.7,1800.0,412.4321,413.5533,412.4321,412.7862,1800.0
2019-11-19 14:00:00,419.67,420.64,419.57,420.56,1650.0,412.7567,413.7107,412.6583,413.632,1650.0
2019-11-19 14:30:00,420.81,421.63,420.56,421.63,1501.0,413.8779,414.6844,413.632,414.6844,1501.0
2019-11-19 15:00:00,420.96,420.96,420.1,420.1,1610.0,414.0254,414.0254,413.1796,413.1796,1610.0
2019-11-19 15:30:00,420.04,420.77,419.68,420.04,10522.0,413.1206,413.8385,412.7665,413.1206,10522.0
2019-11-20 09:30:00,419.17,429.47,419.17,429.47,4925.0,412.2649,422.3952,412.2649,422.3952,4925.0
2019-11-20 10:00:00,428.1,428.1,425.57,426.51,3232.0,421.0478,421.0478,418.5595,419.484,3232.0
2019-11-20 10:30:00,427.56,427.56,425.89,425.98,2000.0,420.5167,420.5167,418.8742,418.9627,2000.0
2019-11-20 11:00:00,425.12,425.5,424.66,425.29,3200.0,418.1169,418.4906,417.6645,418.2841,3200.0
2019-11-20 11:30:00,424.78,426.33,422.96,423.4,3733.0,417.7825,419.3069,415.9925,416.4252,3733.0
2019-11-20 12:00:00,423.03,423.63,422.49,422.98,2413.0,416.0613,416.6514,415.5302,416.0121,2413.0
2019-11-20 12:30:00,424.0,424.42,423.5,423.5,1391.0,417.0153,417.4284,416.5236,416.5236,1391.0
2019-11-20 13:00:00,423.58,423.59,420.51,422.55,3100.0,416.6022,416.6121,413.5828,415.5892,3100.0
2019-11-20 13:30:00,423.03,425.93,422.57,424.83,1600.0,416.0613,418.9135,415.6089,417.8317,1600.0
2019-11-20 14:00:00,424.94,426.18,423.72,426.18,2355.0,417.9398,419.1594,416.7399,419.1594,2355.0
2019-11-20 14:30:00,425.35,427.5,425.35,427.5,2106.0,418.3431,420.4577,418.3431,420.4577,2106.0
2019-11-20 15:00:00,427.2,427.23,425.91,426.28,5633.0,420.1626,420.1921,418.8939,419.2578,5633.0
2019-11-20 15:30:00,425.97,427.83,425.97,426.58,15737.0,418.9529,420.7822,418.9529,419.5528,15737.0
2019-11-21 09:30:00,427.44,427.44,423.12,424.24,1374.0,420.3987,420.3987,416.1498,417.2514,1374.0
2019-11-21 10:00:00,424.31,424.31,420.68,422.53,4691.0,417.3202,417.3202,413.75,415.5695,4691.0
2019-11-21 10:30:00,422.42,423.64,422.42,422.82,1600.0,415.4614,416.6613,415.4614,415.8548,1600.0
2019-11-21 11:00:00,422.33,423.6,422.33,422.78,2525.0,415.3728,416.6219,415.3728,415.8154,2525.0
2019-11-21 11:30:00,422.81,423.68,421.38,421.39,5141.0,415.8449,416.7006,414.4385,414.4483,5141.0
2019-11-21 12:00:00,421.94,424.21,421.9,423.54,1455.0,414.9893,417.2219,414.9499,416.5629,1455.0
2019-11-21 12:30:00,423.03,423.6,422.42,423.6,1504.0,416.0613,416.6219,415.4614,416.6219,1504.0
2019-11-21 13:00:00,423.63,424.61,423.35,423.35,3527.0,416.6514,417.6153,416.376,416.376,3527.0
2019-11-21 13:30:00,423.25,423.62,421.69,422.18,4238.0,416.2777,416.6416,414.7434,415.2253,4238.0
2019-11-21 14:00:00,422.29,424.84,422.29,424.84,2517.0,415.3335,417.8415,415.3335,417.8415,2517.0
2019-11-21 14:30:00,424.17,424.56,422.88,422.89,1000.0,417.1825,417.5661,415.9138,415.9236,1000.0
2019-11-21 15:00:00,422.93,423.69,422.19,423.02,6349.0,415.963,416.7104,415.2351,416.0515,6349.0
2019-11-21 15:30:00,423.0,424.83,423.0,424.51,12394.0,416.0318,417.8317,416.0318,417.5169,12394.0
2019-11-22 09:30:00,425.69,427.44,425.42,425.9,5465.0,418.6775,420.3987,418.4119,418.884,5465.0
2019-11-22 10:00:00,426.44,426.82,425.35,425.85,14460.0,419.4151,419.7889,418.3431,418.8349,14460.0
2019-11-22 10:30:00,426.48,428.17,426.0,428.06,7757.0,419.4545,421.1166,418.9824,421.0084,7757.0
2019-11-22 11:00:00,428.48,428.48,426.62,426.75,9709.0,421.4215,421.4215,419.5922,419.72,9709.0
2019-11-22 11:30:00,426.5,427.1,426.35,427.07,3600.0,419.4741,420.0643,419.3266,420.0348,3600.0
2019-11-22 12:00:00,427.02,428.39,426.84,426.85,6202.0,419.9856,421.333,419.8085,419.8184,6202.0
2019-11-22 12:30:00,426.5,427.81,426.33,427.55,2103.0,419.4741,420.7626,419.3069,420.5068,2103.0
2019-11-22 13:00:00,427.43,427.68,426.77,426.77,1224.0,420.3888,420.6347,419.7397,419.7397,1224.0
2019-11-22 13:30:00,426.98,426.98,426.39,426.4,2546.0,419.9462,419.9462,419.366,419.3758,2546.0
2019-11-22 14:00:00,426.32,426.32,424.51,425.04,1706.0,419.2971,419.2971,417.5169,418.0382,1706.0
2019-11-22 14:30:00,424.13,424.71,422.95,424.54,1800.0,417.1432,417.7136,415.9826,417.5464,1800.0
2019-11-22 15:00:00,424.29,425.01,424.29,424.9,715.0,417.3006,418.0087,417.3006,417.9005,715.0
2019-11-22 15:30:00,424.68,424.97,423.64,424.61,6961.0,417.6841,417.9693,416.6613,417.6153,6961.0
2019-11-25 09:30:00,426.94,431.23,426.94,429.73,2311.0,419.9069,424.1262,419.9069,422.6509,2311.0
2019-11-25 10:00:00,431.04,433.11,430.63,432.29,1200.0,423.9394,425.9753,423.5361,425.1688,1200.0
2019-11-25 10:30:00,433.06,433.12,432.1,432.98,1993.0,425.9261,425.9851,424.9819,425.8474,1993.0
2019-11-25 11:00:00,430.3,430.58,429.43,430.58,833.0,423.2115,423.4869,422.3559,423.4869,833.0
2019-11-25 11:30:00,430.74,432.94,430.74,432.35,1720.0,423.6443,425.8081,423.6443,425.2278,1720.0
2019-11-25 12:00:00,431.99,431.99,430.93,431.32,900.0,424.8737,424.8737,423.8312,424.2147,900.0
2019-11-25 12:30:00,430.77,431.0,429.13,429.13,2258.0,423.6738,423.9,422.0608,422.0608,2258.0
2019-11-25 13:00:00,429.14,430.07,428.19,430.07,2067.0,422.0707,422.9853,421.1363,422.9853,2067.0
2019-11-25 13:30:00,429.48,429.67,429.26,429.26,500.0,422.4051,422.5919,422.1887,422.1887,500.0
2019-11-25 14:00:00,429.2,429.2,428.22,428.22,787.0,422.1297,422.1297,421.1658,421.1658,787.0
2019-11-25 14:30:00,428.85,428.85,427.27,427.82,1063.0,421.7854,421.7854,420.2315,420.7724,1063.0
2019-11-25 15:00:00,428.16,428.85,427.7,428.85,1491.0,421.1068,421.7854,420.6544,421.7854,1491.0
2019-11-25 15:30:00,429.18,429.65,428.62,429.25,6824.0,422.11,422.5723,421.5592,422.1788,6824.0
2019-11-26 09:30:00,429.99,431.69,429.12,429.59,1616.0,422.9067,424.5786,422.051,422.5132,1616.0
2019-11-26 10:00:00,430.63,434.0,430.5,432.84,6368.0,423.5361,426.8506,423.4083,425.7097,6368.0
2019-11-26 10:30:00,431.83,432.65,431.82,432.57,6563.0,424.7163,425.5228,424.7065,425.4442,6563.0
2019-11-26 11:00:00,433.25,433.57,432.22,432.56,6800.0,426.1129,426.4277,425.0999,425.4343,6800.0
2019-11-26 11:30:00,432.95,432.98,431.61,432.25,7254.0,425.8179,425.8474,424.5,425.1294,7254.0
2019-11-26 12:00:00,431.83,431.83,429.65,430.19,3500.0,424.7163,424.7163,422.5723,423.1034,3500.0
2019-11-26 12:30:00,429.98,430.21,428.55,428.55,6702.0,422.8968,423.123,421.4904,421.4904,6702.0
2019-11-26 13:00:00,429.08,429.08,426.65,426.89,2697.0,422.0116,422.0116,419.6217,419.8577,2697.0
2019-11-26 13:30:00,426.72,426.87,426.13,426.2,2984.0,419.6905,419.838,419.1102,419.1791,2984.0
2019-11-26 14:00:00,426.24,428.04,426.17,427.03,600.0,419.2184,420.9888,419.1496,419.9954,600.0
2019-11-26 14:30:00,427.01,428.3,427.01,428.01,700.0,419.9757,421.2445,419.9757,420.9593,700.0
2019-11-26 15:00:00,427.77,427.97,426.77,427.97,2288.0,420.7232,420.9199,419.7397,420.9199,2288.0
2019-11-26 15:30:00,427.87,428.75,427.61,427.75,3356.0,420.8216,421.6871,420.5659,420.7036,3356.0
2019-11-27 09:30:00,429.13,429.14,428.77,428.77,940.0,422.0608,422.0707,421.7067,421.7067,940.0
2019-11-27 10:00:00,426.66,428.98,426.66,428.98,600.0,419.6315,421.9133,419.6315,421.9133,600.0
2019-11-27 10:30:00,427.89,429.13,426.76,428.51,1617.0,420.8412,422.0608,419.7299,421.451,1617.0
2019-11-27 11:00:00,427.7,427.81,426.54,427.38,1096.0,420.6544,420.7626,419.5135,420.3396,1096.0
2019-11-27 11:30:00,427.83,428.96,427.83,428.96,400.0,420.7822,421.8936,420.7822,421.8936,400.0
2019-11-27 12:00:00,428.8,429.01,427.66,428.77,3445.0,421.7363,421.9428,420.615,421.7067,3445.0
2019-11-27 12:30:00,428.8,429.79,428.2,429.65,3647.0,421.7363,422.7099,421.1461,422.5723,3647.0
2019-11-27 13:00:00,429.98,430.85,429.5,430.85,900.0,422.8968,423.7525,422.4247,423.7525,900.0
2019-11-27 13:30:00,430.82,431.77,430.22,431.77,2100.0,423.723,424.6573,423.1329,424.6573,2100.0
2019-11-27 14:00:00,431.32,432.16,431.19,431.33,900.0,424.2147,425.0409,424.0869,424.2246,900.0
2019-11-27 14:30:00,431.21,431.55,431.21,431.55,598.0,424.1066,424.441,424.1066,424.441,598.0
2019-11-27 15:00:00,431.62,432.64,431.61,432.37,1207.0,424.5098,425.513,424.5,425.2474,1207.0
2019-11-27 15:30:00,432.59,433.09,431.99,432.67,5337.0,425.4638,425.9556,424.8737,425.5425,5337.0
2019-11-29 09:30:00,431.89,431.89,429.51,429.51,395.0,424.7754,424.7754,422.4346,422.4346,395.0
2019-11-29 10:00:00,429.81,431.02,428.91,431.02,2031.0,422.7296,423.9197,421.8444,423.9197,2031.0
2019-11-29 10:30:00,430.96,432.23,430.96,432.23,355.0,423.8607,425.1098,423.8607,425.1098,355.0
2019-11-29 11:00:00,431.41,431.41,430.22,430.73,503.0,424.3033,424.3033,423.1329,423.6345,503.0
2019-11-29 11:30:00,430.78,430.79,429.67,430.28,402.0,423.6836,423.6935,422.5919,423.1919,402.0
2019-11-29 12:00:00,430.62,430.62,429.19,429.19,1283.0,423.5263,423.5263,422.1198,422.1198,1283.0
2019-11-29 12:30:00,429.51,430.48,428.71,429.17,4772.0,422.4346,423.3886,421.6477,422.1002,4772.0
2019-12-02 09:30:00,428.88,431.18,425.18,426.46,3560.0,421.8149,424.077,418.1759,419.4348,3560.0
2019-12-02 10:00:00,426.35,426.69,425.08,426.24,1450.0,419.3266,419.661,418.0775,419.2184,1450.0
2019-12-02 10:30:00,425.3,425.4,425.04,425.19,622.0,418.2939,418.3923,418.0382,418.1857,622.0
2019-12-02 11:00:00,425.13,425.53,424.63,425.42,695.0,418.1267,418.5201,417.6349,418.4119,695.0
2019-12-02 11:30:00,425.55,426.14,425.05,425.84,1100.0,418.5398,419.1201,418.048,418.825,1100.0
2019-12-02 12:00:00,425.84,425.84,424.94,425.16,1000.0,418.825,418.825,417.9398,418.1562,1000.0
2019-12-02 12:30:00,424.86,424.97,424.2,424.53,1620.0,417.8612,417.9693,417.212,417.5366,1620.0
2019-12-02 13:00:00,425.18,425.58,425.18,425.5,700.0,418.1759,418.5693,418.1759,418.4906,700.0
2019-12-02 13:30:00,425.27,426.06,425.16,426.06,1370.0,418.2644,419.0414,418.1562,419.0414,1370.0
2019-12-02 14:00:00,426.2,426.2,425.11,425.33,2243.0,419.1791,419.1791,418.107,418.3234,2243.0
2019-12-02 14:30:00,425.18,425.24,424.59,424.76,1801.0,418.1759,418.2349,417.5956,417.7628,1801.0
2019-12-02 15:00:00,424.68,424.92,423.64,423.64,1400.0,417.6841,417.9202,416.6613,416.6613,1400.0
2019-12-02 15:30:00,423.88,423.88,422.4,422.4,3163.0,416.8973,416.8973,415.4417,415.4417,3163.0
2019-12-03 09:30:00,419.85,421.95,416.96,421.95,1399.0,412.9337,414.9991,410.0913,414.9991,1399.0
2019-12-03 10:00:00,423.05,423.36,421.42,423.36,1602.0,416.081,416.3859,414.4778,416.3859,1602.0
2019-12-03 10:30:00,423.27,423.95,423.27,423.94,1000.0,416.2974,416.9662,416.2974,416.9563,1000.0
2019-12-03 11:00:00,422.9,424.48,422.89,424.26,900.0,415.9334,417.4874,415.9236,417.271,900.0
2019-12-03 11:30:00,424.48,425.71,424.48,425.37,1112.0,417.4874,418.6972,417.4874,418.3628,1112.0
2019-12-03 12:00:00,424.79,425.42,423.85,424.94,900.0,417.7923,418.4119,416.8678,417.9398,900.0
2019-12-03 12:30:00,425.65,426.45,425.56,426.39,1400.0,418.6381,419.425,418.5496,419.366,1400.0
2019-12-03 13:00:00,426.64,427.54,426.64,427.54,600.0,419.6118,420.497,419.6118,420.497,600.0
2019-12-03 13:30:00,427.57,428.28,427.04,427.04,1200.0,420.5265,421.2248,420.0052,420.0052,1200.0
2019-12-03 14:00:00,427.37,428.2,426.94,426.94,1801.0,420.3298,421.1461,419.9069,419.9069,1801.0
2019-12-03 14:30:00,426.92,428.39,426.91,428.39,700.0,419.8872,421.333,419.8774,421.333,700.0
2019-12-03 15:00:00,428.64,429.38,428.22,429.38,1700.0,421.5789,422.3067,421.1658,422.3067,1700.0
2019-12-03 15:30:00,429.5,430.05,428.77,429.84,4857.0,422.4247,422.9657,421.7067,422.7591,4857.0
2019-12-04 09:30:00,431.13,436.7,431.13,436.56,8534.0,424.0279,429.5061,424.0279,429.3684,8534.0
2019-12-04 10:00:00,436.24,436.24,433.48,433.48,7346.0,429.0537,429.0537,426.3392,426.3392,7346.0
2019-12-04 10:30:00,431.68,432.0,429.53,429.85,3974.0,424.5688,424.8835,422.4542,422.769,3974.0
2019-12-04 11:00:00,429.65,432.17,429.65,432.17,3000.0,422.5723,425.0507,422.5723,425.0507,3000.0
2019-12-04 11:30:00,432.46,434.69,432.46,434.69,2931.0,425.336,427.5292,425.336,427.5292,2931.0
2019-12-04 12:00:00,434.96,436.37,434.39,435.2,13218.0,427.7948,429.1816,427.2342,428.0308,13218.0
2019-12-04 12:30:00,435.36,436.82,434.54,436.42,5033.0,428.1882,429.6241,427.3817,429.2307,5033.0
2019-12-04 13:00:00,436.65,438.68,434.46,435.2,7452.0,429.4569,431.4535,427.303,428.0308,7452.0
2019-12-04 13:30:00,435.0,435.32,433.11,433.12,6458.0,427.8341,428.1488,425.9753,425.9851,6458.0
2019-12-04 14:00:00,433.81,434.0,432.94,433.53,2131.0,426.6637,426.8506,425.8081,426.3883,2131.0
2019-12-04 14:30:00,433.26,433.81,433.24,433.81,300.0,426.1228,426.6637,426.1031,426.6637,300.0
2019-12-04 15:00:00,433.99,433.99,432.83,432.83,740.0,426.8408,426.8408,425.6999,425.6999,740.0
2019-12-04 15:30:00,432.52,434.15,432.52,432.8,6154.0,425.395,426.9981,425.395,425.6704,6154.0
2019-12-05 09:30:00,434.31,434.31,433.05,433.05,939.0,427.1555,427.1555,425.9162,425.9162,939.0
2019-12-05 10:00:00,433.02,434.52,432.65,434.17,4905.0,425.8867,427.362,425.5228,427.0178,4905.0
2019-12-05 10:30:00,433.88,434.24,432.03,432.83,2600.0,426.7326,427.0866,424.913,425.6999,2600.0
2019-12-05 11:00:00,431.16,433.34,431.15,433.3,2400.0,424.0574,426.2015,424.0475,426.1621,2400.0
2019-12-05 11:30:00,432.9,433.33,432.9,432.98,300.0,425.7687,426.1916,425.7687,425.8474,300.0
2019-12-05 12:00:00,433.09,433.8,432.75,433.26,2000.0,425.9556,426.6539,425.6212,426.1228,2000.0
2019-12-05 12:30:00,433.04,433.73,432.48,432.48,1400.0,425.9064,426.585,425.3556,425.3556,1400.0
2019-12-05 13:00:00,432.35,433.0,431.81,433.0,780.0,425.2278,425.8671,424.6967,425.8671,780.0
2019-12-05 13:30:00,432.47,433.23,432.47,433.08,800.0,425.3458,426.0933,425.3458,425.9458,800.0
2019-12-05 14:00:00,433.17,433.24,431.44,432.15,2117.0,426.0343,426.1031,424.3328,425.0311,2117.0
2019-12-05 14:30:00,432.55,433.92,432.29,432.77,1534.0,425.4245,426.7719,425.1688,425.6409,1534.0
2019-12-05 15:00:00,433.26,433.69,432.88,433.69,1000.0,426.1228,426.5457,425.749,426.5457,1000.0
2019-12-05 15:30:00,433.02,433.6,431.18,432.7,11414.0,425.8867,426.4572,424.077,425.572,11414.0
2019-12-06 09:30:00,436.21,438.27,434.96,435.49,2239.0,429.0242,431.0503,427.7948,428.316,2239.0
2019-12-06 10:00:00,434.75,435.34,433.65,433.66,2577.0,427.5882,428.1685,426.5064,426.5162,2577.0
2019-12-06 10:30:00,434.39,436.8,434.39,436.64,900.0,427.2342,429.6045,427.2342,429.4471,900.0
2019-12-06 11:00:00,437.16,438.24,436.72,438.24,1500.0,429.9585,431.0207,429.5258,431.0207,1500.0
2019-12-06 11:30:00,437.67,439.19,437.58,438.69,2901.0,430.4601,431.9551,430.3716,431.4633,2901.0
2019-12-06 12:00:00,438.18,438.18,436.24,436.25,2500.0,430.9617,430.9617,429.0537,429.0635,2500.0
2019-12-06 12:30:00,436.38,437.12,435.86,436.89,1024.0,429.1914,429.9192,428.68,429.693,1024.0
2019-12-06 13:00:00,437.03,438.12,436.72,437.02,2500.0,429.8307,430.9027,429.5258,429.8208,2500.0
2019-12-06 13:30:00,437.03,437.62,437.03,437.62,900.0,429.8307,430.411,429.8307,430.411,900.0
2019-12-06 14:00:00,437.14,438.07,436.48,437.77,2775.0,429.9389,430.8535,429.2897,430.5585,2775.0
2019-12-06 14:30:00,437.99,438.29,436.0,436.52,4003.0,430.7749,431.0699,428.8176,429.3291,4003.0
2019-12-06 15:00:00,436.04,436.36,434.22,434.31,3791.0,428.857,429.1717,427.067,427.1555,3791.0
2019-12-06 15:30:00,434.55,436.0,434.51,435.84,5177.0,427.3915,428.8176,427.3522,428.6603,5177.0
2019-12-09 09:30:00,435.74,436.19,435.74,436.19,537.0,428.5619,429.0045,428.5619,429.0045,537.0
2019-12-09 10:00:00,434.38,435.15,432.93,432.94,1214.0,427.2243,427.9817,425.7982,425.8081,1214.0
2019-12-09 10:30:00,432.85,434.24,432.85,433.79,1140.0,425.7195,427.0866,425.7195,426.6441,1140.0
2019-12-09 11:00:00,432.98,432.99,432.41,432.41,781.0,425.8474,425.8572,425.2868,425.2868,781.0
2019-12-09 11:30:00,433.15,433.44,432.36,432.36,600.0,426.0146,426.2998,425.2376,425.2376,600.0
2019-12-09 12:00:00,432.13,432.92,431.48,432.92,4403.0,425.0114,425.7884,424.3721,425.7884,4403.0
2019-12-09 12:30:00,432.79,432.79,432.75,432.75,200.0,425.6605,425.6605,425.6212,425.6212,200.0
2019-12-09 13:00:00,431.79,431.79,430.63,430.72,600.0,424.677,424.677,423.5361,423.6246,600.0
2019-12-09 13:30:00,430.55,431.39,430.25,431.39,400.0,423.4574,424.2836,423.1624,424.2836,400.0
2019-12-09 14:00:00,430.41,430.74,429.74,430.12,700.0,423.3197,423.6443,422.6608,423.0345,700.0
2019-12-09 14:30:00,430.4,430.6,429.12,429.69,2900.0,423.3099,423.5066,422.051,422.6116,2900.0
2019-12-09 15:00:00,429.08,430.74,429.08,430.74,1177.0,422.0116,423.6443,422.0116,423.6443,1177.0
2019-12-09 15:30:00,430.59,430.59,428.74,429.24,6497.0,423.4968,423.4968,421.6772,422.169,6497.0
2019-12-10 09:30:00,431.08,431.08,429.23,429.23,1139.0,423.9787,423.9787,422.1592,422.1592,1139.0
2019-12-10 10:00:00,430.22,431.17,430.22,430.5,1895.0,423.1329,424.0672,423.1329,423.4083,1895.0
2019-12-10 10:30:00,431.16,431.69,430.49,431.54,2227.0,424.0574,424.5786,423.3984,424.4311,2227.0
2019-12-10 11:00:00,431.68,432.15,431.07,431.07,989.0,424.5688,425.0311,423.9689,423.9689,989.0
2019-12-10 11:30:00,430.17,432.14,430.17,432.14,1122.0,423.0837,425.0212,423.0837,425.0212,1122.0
2019-12-10 12:00:00,432.18,432.51,432.17,432.51,600.0,425.0606,425.3851,425.0507,425.3851,600.0
2019-12-10 12:30:00,432.78,433.24,431.96,431.96,1397.0,425.6507,426.1031,424.8442,424.8442,1397.0
2019-12-10 13:00:00,432.32,433.33,432.32,433.33,805.0,425.1983,426.1916,425.1983,426.1916,805.0
2019-12-10 13:30:00,434.03,434.03,432.86,432.97,466.0,426.8801,426.8801,425.7294,425.8376,466.0
2019-12-10 14:00:00,433.87,433.87,433.28,433.42,700.0,426.7227,426.7227,426.1425,426.2801,700.0
2019-12-10 14:30:00,433.5,434.6,432.44,432.44,799.0,426.3588,427.4407,425.3163,425.3163,799.0
2019-12-10 15:00:00,432.79,432.89,431.53,431.53,800.0,425.6605,425.7589,424.4213,424.4213,800.0
2019-12-10 15:30:00,431.38,433.18,431.33,432.64,2965.0,424.2738,426.0441,424.2246,425.513,2965.0
2019-12-11 09:30:00,433.4,435.62,429.71,433.0,1074.0,426.2605,428.4439,422.6313,425.8671,1074.0
2019-12-11 10:00:00,432.69,434.55,432.43,434.44,4907.0,425.5622,427.3915,425.3065,427.2833,4907.0
2019-12-11 10:30:00,433.9,434.23,433.9,434.23,200.0,426.7522,427.0768,426.7522,427.0768,200.0
2019-12-11 11:00:00,432.59,433.53,432.34,433.44,700.0,425.4638,426.3883,425.2179,426.2998,700.0
2019-12-11 11:30:00,433.5,434.43,433.5,434.23,685.0,426.3588,427.2735,426.3588,427.0768,685.0
2019-12-11 12:00:00,434.7,435.52,433.82,435.31,4064.0,427.5391,428.3456,426.6736,428.139,4064.0
2019-12-11 12:30:00,435.07,435.14,434.63,434.83,4291.0,427.903,427.9718,427.4702,427.6669,4291.0
2019-12-11 13:00:00,434.83,435.7,434.65,434.97,4234.0,427.6669,428.5226,427.4899,427.8046,4234.0
2019-12-11 13:30:00,434.92,435.42,434.7,435.42,6872.0,427.7554,428.2472,427.5391,428.2472,6872.0
2019-12-11 14:00:00,435.73,436.57,435.45,436.29,2000.0,428.5521,429.3783,428.2767,429.1029,2000.0
2019-12-11 14:30:00,436.3,436.44,436.04,436.06,1000.0,429.1127,429.2504,428.857,428.8767,1000.0
2019-12-11 15:00:00,435.77,435.77,434.73,435.12,900.0,428.5914,428.5914,427.5686,427.9521,900.0
2019-12-11 15:30:00,435.02,435.33,434.57,435.14,2308.0,427.8538,428.1587,427.4112,427.9718,2308.0
2019-12-12 09:30:00,436.57,437.5,435.95,436.57,2380.0,429.3783,430.2929,428.7685,429.3783,2380.0
2019-12-12 10:00:00,436.54,438.49,436.53,436.87,4006.0,429.3488,431.2666,429.3389,429.6733,4006.0
2019-12-12 10:30:00,436.69,438.17,435.19,435.35,3401.0,429.4963,430.9519,428.021,428.1784,3401.0
2019-12-12 11:00:00,435.93,435.93,434.0,434.33,1793.0,428.7488,428.7488,426.8506,427.1752,1793.0
2019-12-12 11:30:00,435.23,435.64,435.18,435.57,800.0,428.0603,428.4636,428.0112,428.3947,800.0
2019-12-12 12:00:00,434.44,434.78,434.05,434.06,609.0,427.2833,427.6177,426.8998,426.9096,609.0
2019-12-12 12:30:00,434.53,434.53,434.16,434.16,200.0,427.3719,427.3719,427.008,427.008,200.0
2019-12-12 13:00:00,434.65,435.99,434.65,435.02,500.0,427.4899,428.8078,427.4899,427.8538,500.0
2019-12-12 13:30:00,433.95,435.0,433.95,434.71,800.0,426.8014,427.8341,426.8014,427.5489,800.0
2019-12-12 14:00:00,434.97,435.49,434.68,435.49,600.0,427.8046,428.316,427.5194,428.316,600.0
2019-12-12 14:30:00,436.41,436.98,435.18,435.18,1314.0,429.2209,429.7815,428.0112,428.0112,1314.0
2019-12-12 15:00:00,436.58,437.05,436.02,436.94,1900.0,429.3881,429.8504,428.8373,429.7422,1900.0
2019-12-12 15:30:00,436.94,437.47,436.27,436.27,4799.0,429.7422,430.2634,429.0832,429.0832,4799.0
2019-12-13 09:30:00,436.95,438.74,434.96,438.49,2624.0,429.752,431.5125,427.7948,431.2666,2624.0
2019-12-13 10:00:00,438.5,439.86,438.39,438.39,4758.0,431.2765,432.6141,431.1683,431.1683,4758.0
2019-12-13 10:30:00,437.78,439.29,437.57,438.36,3183.0,430.5683,432.0535,430.3618,431.1388,3183.0
2019-12-13 11:00:00,439.0,439.79,438.45,439.13,2258.0,431.7682,432.5452,431.2273,431.8961,2258.0
2019-12-13 11:30:00,439.07,440.1,439.0,439.63,5060.0,431.8371,432.8501,431.7682,432.3879,5060.0
2019-12-13 12:00:00,439.33,441.19,439.32,440.49,2384.0,432.0928,433.9222,432.083,433.2337,2384.0
2019-12-13 12:30:00,439.31,440.06,439.23,440.04,1330.0,432.0731,432.8108,431.9944,432.7911,1330.0
2019-12-13 13:00:00,440.03,440.03,439.64,439.64,600.0,432.7813,432.7813,432.3977,432.3977,600.0
2019-12-13 13:30:00,438.22,438.98,438.22,438.98,675.0,431.0011,431.7486,431.0011,431.7486,675.0
2019-12-13 14:00:00,439.01,439.29,438.88,439.29,3800.0,431.7781,432.0535,431.6502,432.0535,3800.0
2019-12-13 14:30:00,439.16,440.16,439.16,440.16,400.0,431.9256,432.9091,431.9256,432.9091,400.0
2019-12-13 15:00:00,439.87,440.07,438.7,439.06,1800.0,432.6239,432.8206,431.4732,431.8272,1800.0
2019-12-13 15:30:00,439.05,440.58,438.63,440.58,7548.0,431.8174,433.3222,431.4043,433.3222,7548.0
2019-12-16 09:30:00,442.38,444.38,441.11,442.64,5235.0,435.0925,437.0596,433.8435,435.3483,5235.0
2019-12-16 10:00:00,443.06,443.06,441.64,442.39,1300.0,435.7613,435.7613,434.3647,435.1024,1300.0
2019-12-16 10:30:00,442.6,443.96,441.8,441.8,1902.0,435.3089,436.6465,434.5221,434.5221,1902.0
2019-12-16 11:00:00,442.15,442.76,442.15,442.76,300.0,434.8663,435.4663,434.8663,435.4663,300.0
2019-12-16 11:30:00,443.53,443.98,443.53,443.98,300.0,436.2236,436.6662,436.2236,436.6662,300.0
2019-12-16 12:00:00,444.41,445.1,444.4,444.72,750.0,437.0891,437.7677,437.0793,437.394,750.0
2019-12-16 12:30:00,444.83,445.05,444.57,445.05,1100.0,437.5022,437.7186,437.2465,437.7186,1100.0
2019-12-16 13:00:00,444.98,445.09,444.05,444.36,2603.0,437.6497,437.7579,436.735,437.0399,2603.0
2019-12-16 13:30:00,444.79,444.79,442.93,444.07,825.0,437.4628,437.4628,435.6335,436.7547,825.0
2019-12-16 14:00:00,444.4,444.4,442.15,442.15,1610.0,437.0793,437.0793,434.8663,434.8663,1610.0
2019-12-16 14:30:00,442.18,442.19,441.32,441.57,2380.0,434.8958,434.9057,434.05,434.2959,2380.0
2019-12-16 15:00:00,441.03,442.76,440.49,442.47,5900.0,433.7648,435.4663,433.2337,435.1811,5900.0
2019-12-16 15:30:00,442.39,442.39,441.48,442.08,7579.0,435.1024,435.1024,434.2074,434.7975,7579.0
2019-12-17 09:30:00,442.16,442.73,439.68,442.73,1456.0,434.8762,435.4368,432.437,435.4368,1456.0
2019-12-17 10:00:00,439.71,441.39,439.71,440.99,701.0,432.4665,434.1189,432.4665,433.7254,701.0
2019-12-17 10:30:00,440.82,441.78,440.82,441.43,1300.0,433.5582,434.5024,433.5582,434.1582,1300.0
2019-12-17 11:00:00,441.68,441.68,440.97,441.22,859.0,434.4041,434.4041,433.7058,433.9517,859.0
2019-12-17 11:30:00,441.19,441.31,438.49,440.94,1518.0,433.9222,434.0402,431.2666,433.6763,1518.0
2019-12-17 12:00:00,441.21,441.53,441.2,441.2,1276.0,433.9418,434.2566,433.932,433.932,1276.0
2019-12-17 12:30:00,440.84,441.07,439.1,439.1,600.0,433.5779,433.8041,431.8666,431.8666,600.0
2019-12-17 13:00:00,439.13,440.38,439.13,439.92,1000.0,431.8961,433.1255,431.8961,432.6731,1000.0
2019-12-17 13:30:00,439.64,440.58,439.35,439.55,1821.0,432.3977,433.3222,432.1125,432.3092,1821.0
2019-12-17 14:00:00,439.43,440.44,439.43,440.29,3300.0,432.1911,433.1845,432.1911,433.037,3300.0
2019-12-17 14:30:00,440.25,440.68,439.75,439.75,1113.0,432.9976,433.4206,432.5059,432.5059,1113.0
2019-12-17 15:00:00,440.21,440.21,439.69,440.18,1200.0,432.9583,432.9583,432.4469,432.9288,1200.0
2019-12-17 15:30:00,440.05,440.62,438.97,438.97,7649.0,432.8009,433.3615,431.7387,431.7387,7649.0
2019-12-18 09:30:00,439.89,439.89,437.59,437.64,1219.0,432.6436,432.6436,430.3815,430.4306,1219.0
2019-12-18 10:00:00,437.66,437.66,436.07,436.56,4829.0,430.4503,430.4503,428.8865,429.3684,4829.0
2019-12-18 10:30:00,436.25,436.6,433.83,434.49,7713.0,429.0635,429.4078,426.6834,427.3325,7713.0
2019-12-18 11:00:00,434.84,434.88,432.51,433.75,2212.0,427.6768,427.7161,425.3851,426.6047,2212.0
2019-12-18 11:30:00,433.68,434.97,433.14,433.72,2000.0,426.5359,427.8046,426.0048,426.5752,2000.0
2019-12-18 12:00:00,433.69,433.92,431.92,432.91,2605.0,426.5457,426.7719,424.8049,425.7786,2605.0
2019-12-18 12:30:00,433.38,433.39,431.41,431.52,4244.0,426.2408,426.2506,424.3033,424.4114,4244.0
2019-12-18 13:00:00,432.0,434.18,431.82,434.18,10430.0,424.8835,427.0276,424.7065,427.0276,10430.0
2019-12-18 13:30:00,433.85,435.3,433.45,434.31,2705.0,426.7031,428.1292,426.3097,427.1555,2705.0
2019-12-18 14:00:00,434.04,435.05,433.99,434.93,900.0,426.8899,427.8833,426.8408,427.7653,900.0
2019-12-18 14:30:00,434.31,435.03,433.98,434.11,1217.0,427.1555,427.8636,426.8309,426.9588,1217.0
2019-12-18 15:00:00,434.25,434.74,433.43,433.71,1706.0,427.0965,427.5784,426.29,426.5654,1706.0
2019-12-18 15:30:00,433.71,434.59,433.54,434.17,6608.0,426.5654,427.4309,426.3982,427.0178,6608.0
2019-12-19 09:30:00,433.42,435.41,432.71,435.0,1352.0,426.2801,428.2374,425.5818,427.8341,1352.0
2019-12-19 10:00:00,435.19,435.59,434.15,434.15,1400.0,428.021,428.4144,426.9981,426.9981,1400.0
2019-12-19 10:30:00,435.11,435.51,434.08,434.08,1300.0,427.9423,428.3357,426.9293,426.9293,1300.0
2019-12-19 11:00:00,434.42,434.9,433.27,434.12,500.0,427.2637,427.7358,426.1326,426.9686,500.0
2019-12-19 11:30:00,434.58,434.58,433.37,433.37,701.0,427.421,427.421,426.231,426.231,701.0
2019-12-19 12:00:00,433.66,434.03,433.36,434.03,600.0,426.5162,426.8801,426.2211,426.8801,600.0
2019-12-19 12:30:00,432.92,433.3,432.0,432.3,2515.0,425.7884,426.1621,424.8835,425.1786,2515.0
2019-12-19 13:00:00,432.5,433.14,431.69,431.69,1002.0,425.3753,426.0048,424.5786,424.5786,1002.0
2019-12-19 13:30:00,432.39,432.7,431.42,431.76,998.0,425.2671,425.572,424.3131,424.6475,998.0
2019-12-19 14:00:00,431.93,432.72,430.29,430.84,1901.0,424.8147,425.5917,423.2017,423.7427,1901.0
2019-12-19 14:30:00,430.78,432.16,430.78,432.0,1000.0,423.6836,425.0409,423.6836,424.8835,1000.0
2019-12-19 15:00:00,431.63,431.86,431.04,431.61,1000.0,424.5196,424.7458,423.9394,424.5,1000.0
2019-12-19 15:30:00,431.96,432.81,431.08,431.08,5101.0,424.8442,425.6802,423.9787,423.9787,5101.0
2019-12-20 09:30:00,432.55,435.12,430.27,435.09,20399.0,425.4245,427.9521,423.182,427.9226,20399.0
2019-12-20 10:00:00,432.53,433.77,431.3,432.98,3199.0,425.4048,426.6244,424.1951,425.8474,3199.0
2019-12-20 10:30:00,433.73,434.72,433.59,433.72,3278.0,426.585,427.5587,426.4473,426.5752,3278.0
2019-12-20 11:00:00,433.53,435.15,433.53,435.08,1900.0,426.3883,427.9817,426.3883,427.9128,1900.0
2019-12-20 11:30:00,435.06,435.27,433.98,434.3,1347.0,427.8931,428.0997,426.8309,427.1457,1347.0
2019-12-20 12:00:00,434.63,435.43,434.54,435.43,1300.0,427.4702,428.257,427.3817,428.257,1300.0
2019-12-20 12:30:00,435.05,435.05,433.98,434.3,2040.0,427.8833,427.8833,426.8309,427.1457,2040.0
2019-12-20 13:00:00,434.34,435.16,433.67,435.16,1127.0,427.185,427.9915,426.526,427.9915,1127.0
2019-12-20 13:30:00,434.53,435.12,434.3,434.41,800.0,427.3719,427.9521,427.1457,427.2538,800.0
2019-12-20 14:00:00,434.97,435.06,434.4,435.03,700.0,427.8046,427.8931,427.244,427.8636,700.0
2019-12-20 14:30:00,435.73,436.14,435.48,435.88,2019.0,428.5521,428.9553,428.3062,428.6996,2019.0
2019-12-20 15:00:00,436.44,436.48,435.36,435.87,2217.0,429.2504,429.2897,428.1882,428.6898,2217.0
2019-12-20 15:30:00,436.07,437.01,435.71,435.71,5186.0,428.8865,429.811,428.5324,428.5324,5186.0
2019-12-23 09:30:00,436.11,436.11,435.38,435.39,753.0,428.9258,428.9258,428.2079,428.2177,753.0
2019-12-23 10:00:00,434.03,434.17,434.03,434.15,600.0,426.8801,427.0178,426.8801,426.9981,600.0
2019-12-23 10:30:00,435.36,435.36,434.37,435.1,600.0,428.1882,428.1882,427.2145,427.9325,600.0
2019-12-23 11:00:00,436.63,436.63,435.97,435.97,200.0,429.4373,429.4373,428.7881,428.7881,200.0
2019-12-23 11:30:00,436.81,436.81,436.12,436.12,683.0,429.6143,429.6143,428.9357,428.9357,683.0
2019-12-23 12:00:00,436.02,436.02,436.02,436.02,200.0,428.8373,428.8373,428.8373,428.8373,200.0
2019-12-23 12:30:00,436.21,436.33,436.21,436.33,497.0,429.0242,429.1422,429.0242,429.1422,497.0
2019-12-23 13:00:00,435.72,437.2,435.72,436.55,1700.0,428.5423,429.9979,428.5423,429.3586,1700.0
2019-12-23 13:30:00,436.8,436.8,436.15,436.15,300.0,429.6045,429.6045,428.9652,428.9652,300.0
2019-12-23 14:00:00,435.78,436.0,435.77,436.0,205.0,428.6013,428.8176,428.5914,428.8176,205.0
2019-12-23 14:30:00,435.88,436.0,435.31,435.31,300.0,428.6996,428.8176,428.139,428.139,300.0
2019-12-23 15:00:00,435.33,436.88,434.96,436.72,1400.0,428.1587,429.6832,427.7948,429.5258,1400.0
2019-12-23 15:30:00,436.75,437.0,436.03,436.03,2016.0,429.5553,429.8012,428.8472,428.8472,2016.0
2019-12-24 09:30:00,436.8,436.8,435.02,435.71,913.0,429.6045,429.6045,427.8538,428.5324,913.0
2019-12-24 10:00:00,436.23,436.23,436.23,436.23,100.0,429.0439,429.0439,429.0439,429.0439,100.0
2019-12-24 10:30:00,436.41,436.42,434.72,434.73,600.0,429.2209,429.2307,427.5587,427.5686,600.0
2019-12-24 11:00:00,435.86,436.43,435.8,435.81,500.0,428.68,429.2406,428.6209,428.6308,500.0
2019-12-24 11:30:00,436.19,437.19,435.5,436.2,2559.0,429.0045,429.988,428.3259,429.0144,2559.0
2019-12-24 12:00:00,436.3,438.02,436.3,438.02,400.0,429.1127,430.8044,429.1127,430.8044,400.0
2019-12-24 12:30:00,437.67,437.88,437.12,437.12,300.0,430.4601,430.6667,429.9192,429.9192,300.0
2019-12-26 09:30:00,438.19,441.93,438.19,440.36,1730.0,430.9716,434.65,430.9716,433.1058,1730.0
2019-12-26 10:00:00,439.5,440.15,438.77,439.55,3191.0,432.26,432.8993,431.542,432.3092,3191.0
2019-12-26 10:30:00,439.55,439.55,439.55,439.55,0.0,432.3092,432.3092,432.3092,432.3092,0.0
2019-12-26 11:00:00,439.49,439.83,438.7,439.83,300.0,432.2502,432.5846,431.4732,432.5846,300.0
2019-12-26 11:30:00,438.85,439.71,438.69,438.69,2492.0,431.6207,432.4665,431.4633,431.4633,2492.0
2019-12-26 12:00:00,437.8,438.95,437.8,438.95,412.0,430.588,431.7191,430.588,431.7191,412.0
2019-12-26 12:30:00,438.36,438.36,438.33,438.34,300.0,431.1388,431.1388,431.1093,431.1191,300.0
2019-12-26 13:00:00,438.31,438.77,438.31,438.77,300.0,431.0896,431.542,431.0896,431.542,300.0
2019-12-26 13:30:00,438.77,438.77,438.77,438.77,0.0,431.542,431.542,431.542,431.542,0.0
2019-12-26 14:00:00,439.03,439.03,439.03,439.03,100.0,431.7977,431.7977,431.7977,431.7977,100.0
2019-12-26 14:30:00,438.15,438.15,438.15,438.15,100.0,430.9322,430.9322,430.9322,430.9322,100.0
2019-12-26 15:00:00,438.24,439.02,438.23,439.02,300.0,431.0207,431.7879,431.0109,431.7879,300.0
2019-12-26 15:30:00,438.97,439.48,438.85,438.92,2047.0,431.7387,432.2403,431.6207,431.6895,2047.0
2019-12-27 09:30:00,439.19,439.19,437.17,438.8,3275.0,431.9551,431.9551,429.9684,431.5715,3275.0
2019-12-27 10:00:00,438.55,439.91,438.54,439.91,902.0,431.3256,432.6632,431.3158,432.6632,902.0
2019-12-27 10:30:00,440.14,440.14,440.13,440.14,174.0,432.8894,432.8894,432.8796,432.8894,174.0
2019-12-27 11:00:00,441.57,441.57,439.72,440.2,3018.0,434.2959,434.2959,432.4764,432.9485,3018.0
2019-12-27 11:30:00,440.19,441.21,439.86,441.16,1481.0,432.9386,433.9418,432.6141,433.8926,1481.0
2019-12-27 12:00:00,440.93,440.94,440.53,440.65,600.0,433.6664,433.6763,433.273,433.391,600.0
2019-12-27 12:30:00,440.4,441.32,440.07,441.1,800.0,433.1452,434.05,432.8206,433.8336,800.0
2019-12-27 13:00:00,441.14,441.97,441.13,441.94,500.0,433.873,434.6893,433.8631,434.6598,500.0
2019-12-27 13:30:00,441.77,442.0,441.09,441.96,935.0,434.4926,434.7188,433.8238,434.6795,935.0
2019-12-27 14:00:00,441.67,442.84,441.66,442.84,1668.0,434.3942,435.545,434.3844,435.545,1668.0
2019-12-27 14:30:00,442.48,442.93,442.26,442.65,965.0,435.1909,435.6335,434.9745,435.3581,965.0
2019-12-27 15:00:00,443.04,443.05,440.76,440.77,900.0,435.7417,435.7515,433.4992,433.5091,900.0
2019-12-27 15:30:00,440.41,440.54,438.75,439.09,9087.0,433.155,433.2829,431.5223,431.8567,9087.0
2019-12-30 09:30:00,438.92,439.62,438.55,439.0,2424.0,431.6895,432.378,431.3256,431.7682,2424.0
2019-12-30 10:00:00,436.77,439.84,436.77,439.1,1040.0,429.575,432.5944,429.575,431.8666,1040.0
2019-12-30 10:30:00,438.67,438.68,438.67,438.67,286.0,431.4437,431.4535,431.4437,431.4437,286.0
2019-12-30 11:00:00,437.97,439.4,437.74,439.24,1129.0,430.7552,432.1616,430.529,432.0043,1129.0
2019-12-30 11:30:00,439.62,439.79,439.6,439.71,800.0,432.378,432.5452,432.3583,432.4665,800.0
2019-12-30 12:00:00,439.06,439.34,439.0,439.34,410.0,431.8272,432.1026,431.7682,432.1026,410.0
2019-12-30 12:30:00,440.02,440.02,439.22,439.22,300.0,432.7714,432.7714,431.9846,431.9846,300.0
2019-12-30 13:00:00,439.61,439.75,439.41,439.41,1187.0,432.3682,432.5059,432.1715,432.1715,1187.0
2019-12-30 13:30:00,439.19,440.6,438.35,440.6,4004.0,431.9551,433.3419,431.1289,433.3419,4004.0
2019-12-30 14:00:00,439.95,441.14,439.95,441.14,600.0,432.7026,433.873,432.7026,433.873,600.0
2019-12-30 14:30:00,440.23,440.69,439.99,440.69,664.0,432.978,433.4304,432.7419,433.4304,664.0
2019-12-30 15:00:00,440.01,440.38,440.01,440.21,1040.0,432.7616,433.1255,432.7616,432.9583,1040.0
2019-12-30 15:30:00,440.2,441.16,440.12,440.8,2675.0,432.9485,433.8926,432.8698,433.5386,2675.0
2019-12-31 09:30:00,440.82,441.84,440.82,440.91,678.0,433.5582,434.5614,433.5582,433.6468,678.0
2019-12-31 10:00:00,440.37,440.94,440.37,440.94,300.0,433.1157,433.6763,433.1157,433.6763,300.0
2019-12-31 10:30:00,440.78,440.8,439.11,439.11,895.0,433.5189,433.5386,431.8764,431.8764,895.0
2019-12-31 11:00:00,438.36,440.05,438.36,439.47,602.0,431.1388,432.8009,431.1388,432.2305,602.0
2019-12-31 11:30:00,439.34,441.04,438.69,439.86,1100.0,432.1026,433.7746,431.4633,432.6141,1100.0
2019-12-31 12:00:00,438.77,439.05,437.05,438.2,5437.0,431.542,431.8174,429.8504,430.9814,5437.0
2019-12-31 12:30:00,438.27,439.9,438.03,438.72,2717.0,431.0503,432.6534,430.8142,431.4928,2717.0
2019-12-31 13:00:00,439.29,439.48,439.29,439.48,200.0,432.0535,432.2403,432.0535,432.2403,200.0
2019-12-31 13:30:00,440.22,440.33,440.2,440.33,500.0,432.9681,433.0763,432.9485,433.0763,500.0
2019-12-31 14:00:00,440.14,440.14,440.14,440.14,100.0,432.8894,432.8894,432.8894,432.8894,100.0
2019-12-31 14:30:00,440.96,441.86,440.96,441.55,500.0,433.6959,434.5811,433.6959,434.2762,500.0
2019-12-31 15:00:00,441.53,442.01,441.53,441.63,1300.0,434.2566,434.7286,434.2566,434.3549,1300.0
2019-12-31 15:30:00,441.49,441.49,439.35,439.91,5991.0,434.2172,434.2172,432.1125,432.6632,5991.0
2020-01-02 09:30:00,440.74,442.0,438.39,439.01,1641.0,433.4796,434.7188,431.1683,431.7781,1641.0
2020-01-02 10:00:00,437.85,437.85,435.48,436.9,1218.0,430.6372,430.6372,428.3062,429.7028,1218.0
2020-01-02 10:30:00,437.41,437.5,436.42,436.42,750.0,430.2044,430.2929,429.2307,429.2307,750.0
2020-01-02 11:00:00,436.49,437.32,436.41,437.32,2800.0,429.2996,430.1159,429.2209,430.1159,2800.0
2020-01-02 11:30:00,436.1,436.1,435.12,435.12,924.0,428.916,428.916,427.9521,427.9521,924.0
2020-01-02 12:00:00,434.06,435.22,434.06,435.22,700.0,426.9096,428.0505,426.9096,428.0505,700.0
2020-01-02 12:30:00,435.26,435.46,434.77,434.84,1100.0,428.0898,428.2865,427.6079,427.6768,1100.0
2020-01-02 13:00:00,435.13,435.23,434.38,434.83,1715.0,427.962,428.0603,427.2243,427.6669,1715.0
2020-01-02 13:30:00,435.03,436.8,434.69,436.8,1900.0,427.8636,429.6045,427.5292,429.6045,1900.0
2020-01-02 14:00:00,436.96,437.21,436.17,437.21,1004.0,429.7618,430.0077,428.9848,430.0077,1004.0
2020-01-02 14:30:00,437.66,438.68,437.33,438.68,989.0,430.4503,431.4535,430.1257,431.4535,989.0
2020-01-02 15:00:00,438.14,438.56,437.79,438.56,2000.0,430.9224,431.3355,430.5782,431.3355,2000.0
2020-01-02 15:30:00,438.82,440.75,438.82,440.49,5056.0,431.5912,433.4894,431.5912,433.2337,5056.0
2020-01-03 09:30:00,437.79,439.07,435.44,436.81,1344.0,430.5782,431.8371,428.2669,429.6143,1344.0
2020-01-03 10:00:00,436.16,439.57,436.15,438.43,1400.0,428.975,432.3288,428.9652,431.2076,1400.0
2020-01-03 10:30:00,439.4,440.95,438.6,438.6,3889.0,432.1616,433.6861,431.3748,431.3748,3889.0
2020-01-03 11:00:00,438.24,439.58,438.03,439.45,2241.0,431.0207,432.3387,430.8142,432.2108,2241.0
2020-01-03 11:30:00,440.02,441.4,439.89,441.4,1700.0,432.7714,434.1287,432.6436,434.1287,1700.0
2020-01-03 12:00:00,442.36,442.92,440.57,441.81,3588.0,435.0729,435.6237,433.3124,434.5319,3588.0
2020-01-03 12:30:00,441.08,444.04,441.08,441.93,3085.0,433.814,436.7252,433.814,434.65,3085.0
2020-01-03 13:00:00,441.51,441.56,439.58,441.32,3802.0,434.2369,434.2861,432.3387,434.05,3802.0
2020-01-03 13:30:00,441.15,441.5,438.96,439.73,5400.0,433.8828,434.227,431.7289,432.4862,5400.0
2020-01-03 14:00:00,440.49,440.49,433.34,439.79,2490.0,433.2337,433.2337,426.2015,432.5452,2490.0
2020-01-03 14:30:00,439.71,440.5,439.51,440.5,1549.0,432.4665,433.2435,432.2698,433.2435,1549.0
2020-01-03 15:00:00,440.67,441.22,440.33,440.33,1002.0,433.4107,433.9517,433.0763,433.0763,1002.0
2020-01-03 15:30:00,439.39,442.55,439.39,441.32,4931.0,432.1518,435.2597,432.1518,434.05,4931.0
2020-01-06 09:30:00,439.57,439.97,438.55,439.06,1782.0,432.3288,432.7222,431.3256,431.8272,1782.0
2020-01-06 10:00:00,439.29,439.29,437.96,438.34,500.0,432.0535,432.0535,430.7454,431.1191,500.0
2020-01-06 10:30:00,439.79,441.37,439.26,441.37,3139.0,432.5452,434.0992,432.0239,434.0992,3139.0
2020-01-06 11:00:00,441.2,442.89,440.59,440.59,6980.0,433.932,435.5941,433.332,433.332,6980.0
2020-01-06 11:30:00,441.19,441.99,441.13,441.42,500.0,433.9222,434.709,433.8631,434.1484,500.0
2020-01-06 12:00:00,442.39,442.39,441.82,442.13,305.0,435.1024,435.1024,434.5418,434.8467,305.0
2020-01-06 12:30:00,442.06,442.18,441.75,441.75,300.0,434.7778,434.8958,434.4729,434.4729,300.0
2020-01-06 13:00:00,441.77,442.97,441.77,442.97,876.0,434.4926,435.6728,434.4926,435.6728,876.0
2020-01-06 13:30:00,443.53,444.17,443.52,444.17,225.0,436.2236,436.8531,436.2138,436.8531,225.0
2020-01-06 14:00:00,443.78,445.45,443.67,444.91,5118.0,436.4695,438.112,436.3613,437.5809,5118.0
2020-01-06 14:30:00,444.2,445.45,444.2,445.45,500.0,436.8826,438.112,436.8826,438.112,500.0
2020-01-06 15:00:00,445.16,445.99,444.95,445.33,1300.0,437.8268,438.6431,437.6202,437.994,1300.0
2020-01-06 15:30:00,444.3,446.53,444.01,446.39,6072.0,436.9809,439.1742,436.6957,439.0365,6072.0
2020-01-07 09:30:00,445.37,446.3,442.65,443.79,1087.0,438.0333,438.948,435.3581,436.4793,1087.0
2020-01-07 10:00:00,443.49,444.6,443.1,443.12,1501.0,436.1843,437.276,435.8007,435.8204,1501.0
2020-01-07 10:30:00,443.74,444.34,443.53,443.53,1000.0,436.4301,437.0203,436.2236,436.2236,1000.0
2020-01-07 11:00:00,442.6,443.06,442.22,443.06,827.0,435.3089,435.7613,434.9352,435.7613,827.0
2020-01-07 11:30:00,443.15,445.02,442.57,444.4,3111.0,435.8499,437.6891,435.2794,437.0793,3111.0
2020-01-07 12:00:00,444.43,444.43,444.43,444.43,100.0,437.1088,437.1088,437.1088,437.1088,100.0
2020-01-07 12:30:00,445.39,445.39,444.4,444.71,2707.0,438.053,438.053,437.0793,437.3842,2707.0
2020-01-07 13:00:00,444.9,445.32,444.13,444.98,2000.0,437.571,437.9841,436.8137,437.6497,2000.0
2020-01-07 13:30:00,444.25,444.87,444.25,444.79,1102.0,436.9317,437.5415,436.9317,437.4628,1102.0
2020-01-07 14:00:00,444.79,444.79,443.69,443.69,815.0,437.4628,437.4628,436.381,436.381,815.0
2020-01-07 14:30:00,444.0,444.64,443.32,443.32,1729.0,436.6859,437.3153,436.0171,436.0171,1729.0
2020-01-07 15:00:00,443.12,443.35,442.81,442.81,500.0,435.8204,436.0466,435.5155,435.5155,500.0
2020-01-07 15:30:00,442.93,443.21,442.17,442.41,6566.0,435.6335,435.9089,434.886,435.1221,6566.0
2020-01-08 09:30:00,443.04,444.35,442.31,444.35,939.0,435.7417,437.0301,435.0237,437.0301,939.0
2020-01-08 10:00:00,445.25,445.53,444.03,444.54,1922.0,437.9153,438.1907,436.7154,437.217,1922.0
2020-01-08 10:30:00,445.02,446.09,444.98,445.78,1597.0,437.6891,438.7414,437.6497,438.4365,1597.0
2020-01-08 11:00:00,445.4,448.29,445.4,447.87,1414.0,438.0628,440.9052,438.0628,440.4921,1414.0
2020-01-08 11:30:00,447.88,448.33,447.88,448.33,400.0,440.5019,440.9445,440.5019,440.9445,400.0
2020-01-08 12:00:00,447.56,448.89,447.48,448.89,500.0,440.1872,441.4953,440.1085,441.4953,500.0
2020-01-08 12:30:00,448.03,448.18,447.4,447.4,1713.0,440.6495,440.797,440.0299,440.0299,1713.0
2020-01-08 13:00:00,448.14,448.14,447.7,448.08,861.0,440.7577,440.7577,440.3249,440.6987,861.0
2020-01-08 13:30:00,448.74,449.05,448.74,448.92,600.0,441.3478,441.6527,441.3478,441.5248,600.0
2020-01-08 14:00:00,448.67,448.67,448.67,448.67,200.0,441.2789,441.2789,441.2789,441.2789,200.0
2020-01-08 14:30:00,448.33,448.65,448.31,448.61,901.0,440.9445,441.2593,440.9249,441.2199,901.0
2020-01-08 15:00:00,448.37,448.61,447.95,448.25,2533.0,440.9839,441.2199,440.5708,440.8659,2533.0
2020-01-08 15:30:00,448.72,448.72,447.12,448.05,7025.0,441.3281,441.3281,439.7545,440.6691,7025.0
2020-01-09 09:30:00,449.49,449.89,447.09,449.43,1771.0,442.0854,442.4788,439.725,442.0264,1771.0
2020-01-09 10:00:00,449.85,451.28,448.71,451.05,2367.0,442.4395,443.8459,441.3183,443.6197,2367.0
2020-01-09 10:30:00,453.6,456.01,452.8,455.93,2183.0,446.1277,448.498,445.3409,448.4193,2183.0
2020-01-09 11:00:00,455.57,458.05,455.01,458.05,1927.0,448.0653,450.5044,447.5145,450.5044,1927.0
2020-01-09 11:30:00,458.06,458.8,457.42,458.25,1300.0,450.5142,451.2421,449.8848,450.7011,1300.0
2020-01-09 12:00:00,457.92,457.92,456.84,457.34,900.0,450.3766,450.3766,449.3143,449.8061,900.0
2020-01-09 12:30:00,457.5,457.55,456.45,456.77,1407.0,449.9635,450.0126,448.9308,449.2455,1407.0
2020-01-09 13:00:00,456.76,456.76,456.17,456.17,600.0,449.2357,449.2357,448.6554,448.6554,600.0
2020-01-09 13:30:00,456.62,456.84,456.61,456.72,300.0,449.098,449.3143,449.0881,449.1963,300.0
2020-01-09 14:00:00,454.93,456.3,454.93,456.2,662.0,447.4358,448.7832,447.4358,448.6849,662.0
2020-01-09 14:30:00,456.64,457.31,456.44,456.44,628.0,449.1176,449.7766,448.9209,448.9209,628.0
2020-01-09 15:00:00,456.32,457.6,455.5,455.5,1370.0,448.8029,450.0618,447.9964,447.9964,1370.0
2020-01-09 15:30:00,455.14,456.75,455.05,456.02,3828.0,447.6423,449.2258,447.5538,448.5079,3828.0
2020-01-10 09:30:00,457.23,457.9,456.0,456.91,2590.0,449.6979,450.3569,448.4882,449.3832,2590.0
2020-01-10 10:00:00,456.83,456.83,453.06,453.91,2616.0,449.3045,449.3045,445.5966,446.4326,2616.0
2020-01-10 10:30:00,453.9,455.0,452.37,452.37,3200.0,446.4228,447.5047,444.918,444.918,3200.0
2020-01-10 11:00:00,452.89,455.3,452.89,453.91,4334.0,445.4294,447.7997,445.4294,446.4326,4334.0
2020-01-10 11:30:00,454.17,454.47,453.96,454.03,1636.0,446.6883,446.9834,446.4818,446.5506,1636.0
2020-01-10 12:00:00,453.79,454.3,453.79,454.3,300.0,446.3146,446.8162,446.3146,446.8162,300.0
2020-01-10 12:30:00,453.92,454.82,453.82,454.82,1120.0,446.4424,447.3276,446.3441,447.3276,1120.0
2020-01-10 13:00:00,455.32,457.05,455.32,456.53,502.0,447.8194,449.5209,447.8194,449.0095,502.0
2020-01-10 13:30:00,457.27,457.68,456.84,457.41,700.0,449.7373,450.1405,449.3143,449.875,700.0
2020-01-10 14:00:00,457.52,459.41,457.52,458.47,820.0,449.9831,451.842,449.9831,450.9175,820.0
2020-01-10 14:30:00,458.37,458.37,458.09,458.09,200.0,450.8191,450.8191,450.5438,450.5438,200.0
2020-01-10 15:00:00,458.37,458.37,456.87,457.33,5161.0,450.8191,450.8191,449.3439,449.7963,5161.0
2020-01-10 15:30:00,457.0,458.82,456.7,458.75,6665.0,449.4717,451.2617,449.1767,451.1929,6665.0
2020-01-13 09:30:00,460.0,461.15,458.99,460.57,4255.0,452.4223,453.5533,451.4289,452.9829,4255.0
2020-01-13 10:00:00,460.15,461.45,460.14,460.62,2574.0,452.5698,453.8484,452.56,453.0321,2574.0
2020-01-13 10:30:00,460.82,460.82,459.42,459.66,1200.0,453.2288,453.2288,451.8518,452.0879,1200.0
2020-01-13 11:00:00,459.23,461.0,459.01,459.7,3208.0,451.665,453.4058,451.4486,452.1272,3208.0
2020-01-13 11:30:00,459.78,461.05,459.52,460.76,1878.0,452.2059,453.455,451.9502,453.1698,1878.0
2020-01-13 12:00:00,461.59,462.06,461.04,461.53,5858.0,453.9861,454.4484,453.4452,453.9271,5858.0
2020-01-13 12:30:00,461.27,461.28,461.04,461.13,437.0,453.6714,453.6812,453.4452,453.5337,437.0
2020-01-13 13:00:00,460.98,461.42,460.53,461.2,1060.0,453.3861,453.8189,452.9436,453.6025,1060.0
2020-01-13 13:30:00,460.96,461.66,460.7,461.55,600.0,453.3665,454.0549,453.1108,453.9468,600.0
2020-01-13 14:00:00,461.36,462.37,461.36,462.37,600.0,453.7599,454.7532,453.7599,454.7532,600.0
2020-01-13 14:30:00,463.1,463.31,462.83,463.31,400.0,455.4712,455.6778,455.2057,455.6778,400.0
2020-01-13 15:00:00,463.37,463.37,462.07,462.32,1700.0,455.7368,455.7368,454.4582,454.7041,1700.0
2020-01-13 15:30:00,463.21,463.83,462.78,463.83,3893.0,455.5794,456.1892,455.1565,456.1892,3893.0
2020-01-14 09:30:00,463.5,463.5,462.25,462.25,664.0,455.8646,455.8646,454.6352,454.6352,664.0
2020-01-14 10:00:00,461.94,463.25,461.66,462.19,2500.0,454.3303,455.6188,454.0549,454.5762,2500.0
2020-01-14 10:30:00,463.12,463.32,461.81,462.79,4507.0,455.4909,455.6876,454.2025,455.1663,4507.0
2020-01-14 11:00:00,463.33,463.84,463.02,463.33,2704.0,455.6974,456.199,455.3925,455.6974,2704.0
2020-01-14 11:30:00,463.77,463.77,462.13,462.25,1800.0,456.1302,456.1302,454.5172,454.6352,1800.0
2020-01-14 12:00:00,461.65,462.35,461.33,462.35,2592.0,454.0451,454.7336,453.7304,454.7336,2592.0
2020-01-14 12:30:00,463.25,465.7,463.25,465.7,511.0,455.6188,458.0284,455.6188,458.0284,511.0
2020-01-14 13:00:00,466.94,467.23,466.43,466.6,2211.0,459.248,459.5332,458.7464,458.9136,2211.0
2020-01-14 13:30:00,466.2,466.95,465.13,465.54,3400.0,458.5202,459.2578,457.4678,457.871,3400.0
2020-01-14 14:00:00,465.23,465.23,464.44,464.44,400.0,457.5661,457.5661,456.7891,456.7891,400.0
2020-01-14 14:30:00,464.21,465.01,464.21,464.35,1104.0,456.5629,457.3498,456.5629,456.7006,1104.0
2020-01-14 15:00:00,464.27,464.27,463.85,463.98,1328.0,456.6219,456.6219,456.2089,456.3367,1328.0
2020-01-14 15:30:00,464.4,465.31,463.54,464.58,5837.0,456.7498,457.6448,455.904,456.9268,5837.0
2020-01-15 09:30:00,465.55,467.87,464.81,466.59,2254.0,457.8809,460.1626,457.1531,458.9037,2254.0
2020-01-15 10:00:00,466.47,466.47,465.69,465.69,511.0,458.7857,458.7857,458.0186,458.0186,511.0
2020-01-15 10:30:00,467.65,470.0,467.53,469.15,1757.0,459.9463,462.2576,459.8282,461.4216,1757.0
2020-01-15 11:00:00,468.95,469.93,468.95,469.78,567.0,461.2249,462.1887,461.2249,462.0412,567.0
2020-01-15 11:30:00,469.46,471.88,469.46,471.07,1420.0,461.7265,464.1066,461.7265,463.3099,1420.0
2020-01-15 12:00:00,470.83,471.32,470.5,471.12,1486.0,463.0739,463.5558,462.7493,463.3591,1486.0
2020-01-15 12:30:00,470.48,471.02,470.11,470.11,1004.0,462.7296,463.2608,462.3657,462.3657,1004.0
2020-01-15 13:00:00,469.99,470.46,469.7,470.34,749.0,462.2477,462.71,461.9625,462.592,749.0
2020-01-15 13:30:00,471.89,472.12,471.49,472.12,758.0,464.1164,464.3426,463.723,464.3426,758.0
2020-01-15 14:00:00,470.98,470.98,470.98,470.98,100.0,463.2214,463.2214,463.2214,463.2214,100.0
2020-01-15 14:30:00,471.99,471.99,470.01,470.01,1804.0,464.2148,464.2148,462.2674,462.2674,1804.0
2020-01-15 15:00:00,469.32,469.32,468.11,468.27,502.0,461.5888,461.5888,460.3987,460.5561,502.0
2020-01-15 15:30:00,468.19,468.29,466.32,468.16,9683.0,460.4774,460.5757,458.6382,460.4479,9683.0
2020-01-16 09:30:00,470.0,472.99,470.0,471.42,4338.0,462.2576,465.1983,462.2576,463.6542,4338.0
2020-01-16 10:00:00,472.3,474.51,471.82,473.35,2900.0,464.5197,466.6933,464.0476,465.5524,2900.0
2020-01-16 10:30:00,473.57,473.67,471.84,472.13,2317.0,465.7687,465.8671,464.0672,464.3525,2317.0
2020-01-16 11:00:00,472.42,473.3,472.22,472.81,1389.0,464.6377,465.5032,464.441,465.0213,1389.0
2020-01-16 11:30:00,471.52,471.95,471.19,471.95,700.0,463.7525,464.1754,463.428,464.1754,700.0
2020-01-16 12:00:00,471.8,472.79,471.8,472.58,500.0,464.0279,465.0016,464.0279,464.7951,500.0
2020-01-16 12:30:00,472.76,472.76,472.03,472.03,500.0,464.9721,464.9721,464.2541,464.2541,500.0
2020-01-16 13:00:00,473.12,473.12,472.6,472.6,967.0,465.3262,465.3262,464.8147,464.8147,967.0
2020-01-16 13:30:00,472.01,472.62,472.01,472.58,1000.0,464.2344,464.8344,464.2344,464.7951,1000.0
2020-01-16 14:00:00,472.25,472.56,471.46,471.46,900.0,464.4705,464.7754,463.6935,463.6935,900.0
2020-01-16 14:30:00,471.84,473.48,471.74,472.43,3410.0,464.0672,465.6802,463.9689,464.6475,3410.0
2020-01-16 15:00:00,471.92,472.84,471.51,472.29,1602.0,464.1459,465.0508,463.7427,464.5098,1602.0
2020-01-16 15:30:00,471.54,472.87,470.98,472.8,5113.0,463.7722,465.0803,463.2214,465.0114,5113.0
2020-01-17 09:30:00,474.22,475.0,474.22,474.68,682.0,466.408,467.1752,466.408,466.8605,682.0
2020-01-17 10:00:00,473.56,474.69,472.4,472.4,1691.0,465.7589,466.8703,464.618,464.618,1691.0
2020-01-17 10:30:00,472.56,474.11,471.84,472.38,2998.0,464.7754,466.2999,464.0672,464.5984,2998.0
2020-01-17 11:00:00,473.35,474.0,473.19,473.74,1653.0,465.5524,466.1917,465.395,465.9359,1653.0
2020-01-17 11:30:00,473.17,473.81,473.17,473.81,600.0,465.3753,466.0048,465.3753,466.0048,600.0
2020-01-17 12:00:00,474.09,474.25,473.96,474.01,604.0,466.2802,466.4375,466.1523,466.2015,604.0
2020-01-17 12:30:00,474.42,475.97,474.42,475.97,1484.0,466.6047,468.1292,466.6047,468.1292,1484.0
2020-01-17 13:00:00,475.16,475.47,474.64,474.93,1271.0,467.3326,467.6374,466.8211,467.1063,1271.0
2020-01-17 13:30:00,474.81,475.22,474.49,475.22,601.0,466.9883,467.3916,466.6736,467.3916,601.0
2020-01-17 14:00:00,474.52,474.73,474.36,474.36,745.0,466.7031,466.9096,466.5457,466.5457,745.0
2020-01-17 14:30:00,473.87,474.14,473.23,473.23,500.0,466.0638,466.3294,465.4343,465.4343,500.0
2020-01-17 15:00:00,473.48,473.48,472.32,473.16,1834.0,465.6802,465.6802,464.5393,465.3655,1834.0
2020-01-17 15:30:00,473.5,474.29,473.29,473.5,5013.0,465.6999,466.4769,465.4934,465.6999,5013.0
2020-01-21 09:30:00,473.26,474.93,473.08,473.13,2792.0,465.4639,467.1063,465.2868,465.336,2792.0
2020-01-21 10:00:00,474.05,474.15,471.69,473.4,2026.0,466.2408,466.3392,463.9197,465.6015,2026.0
2020-01-21 10:30:00,474.19,475.53,473.86,474.5,2500.0,466.3785,467.6965,466.054,466.6834,2500.0
2020-01-21 11:00:00,475.63,476.7,475.07,476.29,1223.0,467.7948,468.8472,467.244,468.4439,1223.0
2020-01-21 11:30:00,475.96,476.31,474.82,475.48,1301.0,468.1194,468.4636,466.9982,467.6473,1301.0
2020-01-21 12:00:00,475.49,478.9,475.06,478.26,4556.0,467.6571,471.0109,467.2342,470.3815,4556.0
2020-01-21 12:30:00,477.94,479.44,477.64,478.53,2822.0,470.0668,471.542,469.7717,470.647,2822.0
2020-01-21 13:00:00,479.03,479.32,477.77,478.06,500.0,471.1388,471.424,469.8996,470.1848,500.0
2020-01-21 13:30:00,478.01,478.01,477.05,477.71,400.0,470.1356,470.1356,469.1914,469.8405,400.0
2020-01-21 14:00:00,477.55,478.05,477.36,477.66,1110.0,469.6832,470.1749,469.4963,469.7914,1110.0
2020-01-21 14:30:00,477.41,478.11,477.41,478.11,339.0,469.5455,470.234,469.5455,470.234,339.0
2020-01-21 15:00:00,478.14,478.81,478.04,478.5,2306.0,470.2635,470.9224,470.1651,470.6175,2306.0
2020-01-21 15:30:00,478.57,478.57,476.55,476.7,5319.0,470.6864,470.6864,468.6997,468.8472,5319.0
2020-01-22 09:30:00,478.89,478.89,478.89,478.89,583.0,471.0011,471.0011,471.0011,471.0011,583.0
2020-01-22 10:00:00,479.16,482.26,478.9,482.26,3828.0,471.2667,474.3156,471.0109,474.3156,3828.0
2020-01-22 10:30:00,482.49,485.15,482.49,484.49,1600.0,474.5418,477.158,474.5418,476.5089,1600.0
2020-01-22 11:00:00,483.96,484.75,482.24,483.16,1000.0,475.9876,476.7646,474.2959,475.2008,1000.0
2020-01-22 11:30:00,482.0,482.0,480.94,481.29,1200.0,474.0599,474.0599,473.0173,473.3616,1200.0
2020-01-22 12:00:00,481.16,481.16,479.55,480.01,1558.0,473.2337,473.2337,471.6502,472.1027,1558.0
2020-01-22 12:30:00,479.55,480.76,479.41,479.61,3885.0,471.6502,472.8403,471.5125,471.7092,3885.0
2020-01-22 13:00:00,479.63,480.99,479.25,480.99,4263.0,471.7289,473.0665,471.3552,473.0665,4263.0
2020-01-22 13:30:00,480.57,481.32,480.57,481.31,570.0,472.6534,473.3911,472.6534,473.3812,570.0
2020-01-22 14:00:00,481.35,481.51,480.73,481.51,300.0,473.4206,473.5779,472.8108,473.5779,300.0
2020-01-22 14:30:00,481.61,482.0,481.6,481.75,400.0,473.6763,474.0599,473.6665,473.814,400.0
2020-01-22 15:00:00,481.55,481.55,479.93,479.96,1000.0,473.6173,473.6173,472.024,472.0535,1000.0
2020-01-22 15:30:00,480.01,480.51,479.58,479.87,2710.0,472.1027,472.5944,471.6797,471.965,2710.0
2020-01-23 09:30:00,479.66,481.56,478.85,479.28,1957.0,471.7584,473.6271,470.9618,471.3847,1957.0
2020-01-23 10:00:00,480.22,480.65,478.98,479.17,1000.0,472.3092,472.7321,471.0896,471.2765,1000.0
2020-01-23 10:30:00,480.62,482.0,479.57,481.55,3158.0,472.7026,474.0599,471.6699,473.6173,3158.0
2020-01-23 11:00:00,481.03,481.03,479.27,479.28,1500.0,473.1059,473.1059,471.3748,471.3847,1500.0
2020-01-23 11:30:00,480.37,480.72,480.32,480.58,630.0,472.4567,472.801,472.4076,472.6633,630.0
2020-01-23 12:00:00,480.85,480.86,480.03,480.5,1019.0,472.9288,472.9387,472.1223,472.5846,1019.0
2020-01-23 12:30:00,480.15,480.15,478.79,479.85,1000.0,472.2404,472.2404,470.9028,471.9453,1000.0
2020-01-23 13:00:00,479.21,480.33,479.2,480.33,500.0,471.3158,472.4174,471.306,472.4174,500.0
2020-01-23 13:30:00,480.76,480.77,479.96,479.96,800.0,472.8403,472.8501,472.0535,472.0535,800.0
2020-01-23 14:00:00,479.06,480.37,478.72,480.11,1277.0,471.1683,472.4567,470.8339,472.201,1277.0
2020-01-23 14:30:00,479.97,480.29,479.78,479.78,400.0,472.0633,472.378,471.8764,471.8764,400.0
2020-01-23 15:00:00,480.05,480.31,478.84,479.21,1444.0,472.142,472.3977,470.9519,471.3158,1444.0
2020-01-23 15:30:00,478.99,480.34,478.9,479.86,5284.0,471.0995,472.4272,471.0109,471.9551,5284.0
2020-01-24 09:30:00,480.53,481.01,480.5,480.5,1147.0,472.6141,473.0862,472.5846,472.5846,1147.0
2020-01-24 10:00:00,480.03,480.33,479.5,479.5,800.0,472.1223,472.4174,471.6011,471.6011,800.0
2020-01-24 10:30:00,480.37,480.37,479.09,479.34,800.0,472.4567,472.4567,471.1978,471.4437,800.0
2020-01-24 11:00:00,479.96,479.96,477.47,478.47,1314.0,472.0535,472.0535,469.6045,470.588,1314.0
2020-01-24 11:30:00,478.78,479.66,478.54,479.65,1523.0,470.8929,471.7584,470.6569,471.7486,1523.0
2020-01-24 12:00:00,478.53,478.53,477.42,477.88,900.0,470.647,470.647,469.5553,470.0077,900.0
2020-01-24 12:30:00,477.78,478.52,477.64,478.2,1735.0,469.9094,470.6372,469.7717,470.3225,1735.0
2020-01-24 13:00:00,476.84,477.17,476.71,477.17,840.0,468.9849,469.3094,468.857,469.3094,840.0
2020-01-24 13:30:00,477.27,477.39,476.96,476.96,818.0,469.4078,469.5258,469.1029,469.1029,818.0
2020-01-24 14:00:00,476.97,476.97,476.31,476.31,1309.0,469.1127,469.1127,468.4636,468.4636,1309.0
2020-01-24 14:30:00,477.4,479.75,477.4,479.75,400.0,469.5357,471.8469,469.5357,471.8469,400.0
2020-01-24 15:00:00,478.35,479.61,478.35,479.36,1200.0,470.47,471.7092,470.47,471.4634,1200.0
2020-01-24 15:30:00,479.2,479.61,477.17,477.98,5992.0,471.306,471.7092,469.3094,470.1061,5992.0
2020-01-27 09:30:00,472.49,477.78,472.49,476.35,2064.0,464.7065,469.9094,464.7065,468.503,2064.0
2020-01-27 10:00:00,475.87,476.63,475.43,475.44,500.0,468.0309,468.7783,467.5981,467.6079,500.0
2020-01-27 10:30:00,476.57,476.88,476.57,476.63,300.0,468.7193,469.0242,468.7193,468.7783,300.0
2020-01-27 11:00:00,475.42,476.45,475.41,476.45,870.0,467.5883,468.6013,467.5784,468.6013,870.0
2020-01-27 11:30:00,476.49,478.31,476.49,476.92,618.0,468.6406,470.4307,468.6406,469.0636,618.0
2020-01-27 12:00:00,476.91,476.91,476.46,476.76,700.0,469.0537,469.0537,468.6111,468.9062,700.0
2020-01-27 12:30:00,477.22,477.22,476.5,476.51,700.0,469.3586,469.3586,468.6505,468.6603,700.0
2020-01-27 13:00:00,477.51,478.05,477.51,477.84,600.0,469.6438,470.1749,469.6438,469.9684,600.0
2020-01-27 13:30:00,479.06,481.41,477.53,477.84,1631.0,471.1683,473.4796,469.6635,469.9684,1631.0
2020-01-27 14:00:00,478.47,478.47,477.62,478.2,800.0,470.588,470.588,469.752,470.3225,800.0
2020-01-27 14:30:00,478.48,479.21,478.13,478.96,1200.0,470.5979,471.3158,470.2536,471.07,1200.0
2020-01-27 15:00:00,478.77,480.32,478.77,479.97,1100.0,470.8831,472.4076,470.8831,472.0633,1100.0
2020-01-27 15:30:00,479.86,480.27,478.27,479.39,7199.0,471.9551,472.3584,470.3913,471.4929,7199.0
2020-01-28 09:30:00,479.85,482.03,479.85,481.11,936.0,471.9453,474.0894,471.9453,473.1845,936.0
2020-01-28 10:00:00,482.75,483.72,481.42,481.42,1300.0,474.7975,475.7515,473.4894,473.4894,1300.0
2020-01-28 10:30:00,482.29,482.45,482.29,482.45,225.0,474.3451,474.5025,474.3451,474.5025,225.0
2020-01-28 11:00:00,482.84,485.13,482.84,483.04,1168.0,474.886,477.1383,474.886,475.0827,1168.0
2020-01-28 11:30:00,485.49,485.49,483.23,483.23,2007.0,477.4924,477.4924,475.2696,475.2696,2007.0
2020-01-28 12:00:00,483.09,483.09,481.79,481.79,600.0,475.1319,475.1319,473.8533,473.8533,600.0
2020-01-28 12:30:00,481.82,481.82,479.77,479.77,400.0,473.8828,473.8828,471.8666,471.8666,400.0
2020-01-28 13:00:00,479.76,479.76,478.54,479.29,300.0,471.8568,471.8568,470.6569,471.3945,300.0
2020-01-28 13:30:00,478.92,480.6,478.92,479.79,3205.0,471.0306,472.6829,471.0306,471.8863,3205.0
2020-01-28 14:00:00,480.14,480.14,479.35,479.36,600.0,472.2305,472.2305,471.4535,471.4634,600.0
2020-01-28 14:30:00,479.49,480.0,478.59,478.59,1550.0,471.5912,472.0928,470.7061,470.7061,1550.0
2020-01-28 15:00:00,478.67,479.35,477.67,478.97,2300.0,470.7847,471.4535,469.8012,471.0798,2300.0
2020-01-28 15:30:00,479.07,479.31,477.65,477.96,3161.0,471.1781,471.4142,469.7815,470.0864,3161.0
2020-01-29 09:30:00,477.5,478.8,477.21,478.67,2705.0,469.634,470.9126,469.3488,470.7847,2705.0
2020-01-29 10:00:00,478.84,478.84,478.84,478.84,100.0,470.9519,470.9519,470.9519,470.9519,100.0
2020-01-29 10:30:00,477.62,480.88,477.62,480.83,700.0,469.752,472.9583,469.752,472.9092,700.0
2020-01-29 11:00:00,482.11,484.92,482.11,484.92,700.0,474.1681,476.9318,474.1681,476.9318,700.0
2020-01-29 11:30:00,483.9,484.56,483.71,483.71,300.0,475.9286,476.5777,475.7417,475.7417,300.0
2020-01-29 12:00:00,484.04,486.16,483.52,484.12,1650.0,476.0663,478.1513,475.5548,476.145,1650.0
2020-01-29 12:30:00,484.13,484.49,483.42,483.77,4499.0,476.1548,476.5089,475.4565,475.8007,4499.0
2020-01-29 13:00:00,483.75,483.76,482.53,482.68,924.0,475.781,475.7909,474.5811,474.7287,924.0
2020-01-29 13:30:00,482.84,483.23,482.19,482.3,1950.0,474.886,475.2696,474.2467,474.3549,1950.0
2020-01-29 14:00:00,482.0,482.0,480.52,480.94,3249.0,474.0599,474.0599,472.6043,473.0173,3249.0
2020-01-29 14:30:00,480.5,481.26,480.5,481.11,2322.0,472.5846,473.3321,472.5846,473.1845,2322.0
2020-01-29 15:00:00,480.79,482.06,480.75,481.42,3196.0,472.8698,474.1189,472.8305,473.4894,3196.0
2020-01-29 15:30:00,481.62,482.05,479.65,479.97,6450.0,473.6861,474.1091,471.7486,472.0633,6450.0
2020-01-30 09:30:00,477.04,477.1,477.04,477.1,602.0,469.1816,469.2406,469.1816,469.2406,602.0
2020-01-30 10:00:00,479.64,479.64,476.75,476.97,2412.0,471.7388,471.7388,468.8964,469.1127,2412.0
2020-01-30 10:30:00,476.8,477.75,476.8,477.1,1196.0,468.9455,469.8799,468.9455,469.2406,1196.0
2020-01-30 11:00:00,477.81,478.77,477.8,478.67,818.0,469.9389,470.8831,469.9291,470.7847,818.0
2020-01-30 11:30:00,478.45,480.86,478.45,480.86,2952.0,470.5684,472.9387,470.5684,472.9387,2952.0
2020-01-30 12:00:00,480.08,480.75,479.31,480.75,2000.0,472.1715,472.8305,471.4142,472.8305,2000.0
2020-01-30 12:30:00,479.9,479.9,477.21,478.05,903.0,471.9945,471.9945,469.3488,470.1749,903.0
2020-01-30 13:00:00,478.06,478.07,478.06,478.06,260.0,470.1848,470.1946,470.1848,470.1848,260.0
2020-01-30 13:30:00,478.31,478.31,478.2,478.2,300.0,470.4307,470.4307,470.3225,470.3225,300.0
2020-01-30 14:00:00,478.57,478.73,478.43,478.73,400.0,470.6864,470.8437,470.5487,470.8437,400.0
2020-01-30 14:30:00,478.54,478.54,477.94,478.32,400.0,470.6569,470.6569,470.0668,470.4405,400.0
2020-01-30 15:00:00,478.65,480.28,477.97,480.28,1232.0,470.7651,472.3682,470.0963,472.3682,1232.0
2020-01-30 15:30:00,480.32,482.71,480.32,481.74,4373.0,472.4076,474.7582,472.4076,473.8042,4373.0
2020-01-31 09:30:00,481.0,481.0,476.98,477.04,1994.0,473.0764,473.0764,469.1226,469.1816,1994.0
2020-01-31 10:00:00,477.08,477.08,472.8,472.8,2858.0,469.2209,469.2209,465.0114,465.0114,2858.0
2020-01-31 10:30:00,474.5,474.5,470.15,470.77,1450.0,466.6834,466.6834,462.4051,463.0149,1450.0
2020-01-31 11:00:00,470.52,470.52,467.52,467.52,3030.0,462.769,462.769,459.8184,459.8184,3030.0
2020-01-31 11:30:00,467.52,468.91,466.03,467.91,2443.0,459.8184,461.1855,458.353,460.202,2443.0
2020-01-31 12:00:00,468.26,468.77,467.7,467.72,1166.0,460.5462,461.0478,459.9954,460.0151,1166.0
2020-01-31 12:30:00,468.13,468.39,466.56,468.35,2154.0,460.4184,460.6741,458.8742,460.6347,2154.0
2020-01-31 13:00:00,468.74,469.92,468.08,468.95,1162.0,461.0183,462.1789,460.3692,461.2249,1162.0
2020-01-31 13:30:00,468.5,469.2,467.6,469.2,860.0,460.7823,461.4707,459.8971,461.4707,860.0
2020-01-31 14:00:00,469.56,470.54,467.61,467.62,2400.0,461.8248,462.7887,459.9069,459.9168,2400.0
2020-01-31 14:30:00,468.46,469.0,467.52,468.39,809.0,460.7429,461.274,459.8184,460.6741,809.0
2020-01-31 15:00:00,469.01,469.2,467.89,468.96,1600.0,461.2839,461.4707,460.1823,461.2347,1600.0
2020-01-31 15:30:00,468.04,468.28,466.45,467.05,5344.0,460.3298,460.5659,458.766,459.3562,5344.0
2020-02-03 09:30:00,468.91,475.03,467.83,472.72,3163.0,461.1855,467.2047,460.1233,464.9327,3163.0
2020-02-03 10:00:00,473.6,475.67,471.88,475.46,2856.0,465.7983,467.8342,464.1066,467.6276,2856.0
2020-02-03 10:30:00,475.31,475.31,473.61,473.61,1132.0,467.4801,467.4801,465.8081,465.8081,1132.0
2020-02-03 11:00:00,473.82,474.54,473.45,473.78,826.0,466.0146,466.7228,465.6507,465.9753,826.0
2020-02-03 11:30:00,474.48,474.68,473.5,473.93,500.0,466.6638,466.8605,465.6999,466.1228,500.0
2020-02-03 12:00:00,473.86,473.88,472.67,472.89,651.0,466.054,466.0736,464.8836,465.0999,651.0
2020-02-03 12:30:00,472.28,473.83,472.27,473.76,600.0,464.5,466.0245,464.4902,465.9556,600.0
2020-02-03 13:00:00,473.47,473.47,471.17,472.02,2047.0,465.6704,465.6704,463.4083,464.2443,2047.0
2020-02-03 13:30:00,472.0,472.61,471.68,471.87,1400.0,464.2246,464.8246,463.9099,464.0968,1400.0
2020-02-03 14:00:00,471.27,471.83,471.27,471.69,400.0,463.5066,464.0574,463.5066,463.9197,400.0
2020-02-03 14:30:00,471.62,472.81,470.67,472.68,759.0,463.8509,465.0213,462.9165,464.8934,759.0
2020-02-03 15:00:00,472.82,473.45,472.22,472.97,1968.0,465.0311,465.6507,464.441,465.1786,1968.0
2020-02-03 15:30:00,472.83,472.83,470.93,471.56,4619.0,465.0409,465.0409,463.1722,463.7919,4619.0
2020-02-04 09:30:00,476.78,481.28,476.59,478.55,19301.0,468.9259,473.3517,468.739,470.6667,19301.0
2020-02-04 10:00:00,479.53,480.18,474.49,474.49,14017.0,471.6306,472.2699,466.6736,466.6736,14017.0
2020-02-04 10:30:00,475.44,476.18,471.08,475.95,5294.0,467.6079,468.3358,463.3198,468.1095,5294.0
2020-02-04 11:00:00,473.95,477.99,472.02,477.97,3941.0,466.1425,470.1159,464.2443,470.0963,3941.0
2020-02-04 11:30:00,477.51,478.2,474.51,478.19,2000.0,469.6438,470.3225,466.6933,470.3126,2000.0
2020-02-04 12:00:00,477.0,480.22,477.0,480.22,3955.0,469.1422,472.3092,469.1422,472.3092,3955.0
2020-02-04 12:30:00,478.07,481.75,478.07,481.75,4405.0,470.1946,473.814,470.1946,473.814,4405.0
2020-02-04 13:00:00,480.17,481.02,479.12,479.96,400.0,472.26,473.096,471.2273,472.0535,400.0
2020-02-04 13:30:00,478.93,480.19,478.93,479.61,1701.0,471.0405,472.2797,471.0405,471.7092,1701.0
2020-02-04 14:00:00,480.57,481.16,479.8,480.42,1900.0,472.6534,473.2337,471.8961,472.5059,1900.0
2020-02-04 14:30:00,480.42,480.61,479.36,479.36,1622.0,472.5059,472.6928,471.4634,471.4634,1622.0
2020-02-04 15:00:00,478.02,479.12,477.52,479.12,1010.0,470.1454,471.2273,469.6537,471.2273,1010.0
2020-02-04 15:30:00,478.08,478.37,475.98,476.85,5983.0,470.2045,470.4897,468.139,468.9947,5983.0
2020-02-05 09:30:00,481.7,482.54,477.9,480.68,1227.0,473.7648,474.591,470.0274,472.7616,1227.0
2020-02-05 10:00:00,480.37,483.91,480.36,483.86,5599.0,472.4567,475.9384,472.4469,475.8892,5599.0
2020-02-05 10:30:00,483.85,484.92,482.65,484.56,4603.0,475.8794,476.9318,474.6992,476.5777,4603.0
2020-02-05 11:00:00,484.21,484.91,483.74,484.38,1050.0,476.2335,476.9219,475.7712,476.4007,1050.0
2020-02-05 11:30:00,484.7,485.14,484.41,484.76,1199.0,476.7154,477.1482,476.4302,476.7744,1199.0
2020-02-05 12:00:00,485.63,485.67,485.63,485.67,299.0,477.6301,477.6694,477.6301,477.6694,299.0
2020-02-05 12:30:00,486.0,486.25,485.23,486.25,6900.0,477.994,478.2399,477.2367,478.2399,6900.0
2020-02-05 13:00:00,486.25,487.68,485.88,486.46,5370.0,478.2399,479.6463,477.876,478.4464,5370.0
2020-02-05 13:30:00,486.1,488.67,485.71,488.6,2632.0,478.0923,480.62,477.7088,480.5512,2632.0
2020-02-05 14:00:00,488.38,488.38,486.27,487.46,3575.0,480.3348,480.3348,478.2595,479.4299,3575.0
2020-02-05 14:30:00,487.65,488.72,487.19,488.72,2860.0,479.6168,480.6692,479.1644,480.6692,2860.0
2020-02-05 15:00:00,489.26,489.86,488.87,489.16,1962.0,481.2003,481.7904,480.8167,481.1019,1962.0
2020-02-05 15:30:00,489.18,490.57,488.67,488.67,7721.0,481.1216,482.4887,480.62,480.62,7721.0
2020-02-06 09:30:00,490.0,492.94,485.44,485.44,946.0,481.9281,484.8197,477.4432,477.4432,946.0
2020-02-06 10:00:00,486.28,486.48,484.01,484.01,1549.0,478.2694,478.4661,476.0368,476.0368,1549.0
2020-02-06 10:30:00,484.79,487.81,484.7,486.92,2512.0,476.8039,479.7742,476.7154,478.8988,2512.0
2020-02-06 11:00:00,485.68,487.23,485.59,487.23,1401.0,477.6793,479.2037,477.5907,479.2037,1401.0
2020-02-06 11:30:00,487.97,487.97,484.7,486.69,2932.0,479.9315,479.9315,476.7154,478.6726,2932.0
2020-02-06 12:00:00,485.98,485.99,485.38,485.38,300.0,477.9743,477.9841,477.3842,477.3842,300.0
2020-02-06 12:30:00,486.35,487.94,486.35,486.95,2331.0,478.3382,479.902,478.3382,478.9283,2331.0
2020-02-06 13:00:00,486.54,487.3,486.53,487.3,773.0,478.5251,479.2726,478.5153,479.2726,773.0
2020-02-06 13:30:00,487.92,488.09,487.35,488.07,1000.0,479.8824,480.0496,479.3217,480.0299,1000.0
2020-02-06 14:00:00,488.2,488.38,487.37,487.91,1741.0,480.1577,480.3348,479.3414,479.8725,1741.0
2020-02-06 14:30:00,488.07,488.66,487.94,488.03,900.0,480.0299,480.6102,479.902,479.9905,900.0
2020-02-06 15:00:00,488.03,488.03,486.66,487.15,2435.0,479.9905,479.9905,478.6431,479.125,2435.0
2020-02-06 15:30:00,487.46,488.91,486.79,487.34,4067.0,479.4299,480.856,478.771,479.3119,4067.0
2020-02-07 09:30:00,486.66,486.88,484.2,484.2,1512.0,478.6431,478.8595,476.2236,476.2236,1512.0
2020-02-07 10:00:00,485.64,487.06,485.64,485.93,1100.0,477.6399,479.0365,477.6399,477.9251,1100.0
2020-02-07 10:30:00,485.01,486.35,484.6,484.6,1166.0,477.0203,478.3382,476.617,476.617,1166.0
2020-02-07 11:00:00,484.86,485.0,483.05,483.05,1441.0,476.8728,477.0105,475.0926,475.0926,1441.0
2020-02-07 11:30:00,483.63,484.8,483.55,484.5,2354.0,475.663,476.8138,475.5843,476.5187,2354.0
2020-02-07 12:00:00,484.49,485.33,484.49,485.33,400.0,476.5089,477.335,476.5089,477.335,400.0
2020-02-07 12:30:00,485.33,485.33,485.33,485.33,0.0,477.335,477.335,477.335,477.335,0.0
2020-02-07 13:00:00,484.57,485.37,484.57,484.91,1600.0,476.5875,477.3744,476.5875,476.9219,1600.0
2020-02-07 13:30:00,484.5,484.5,484.5,484.5,100.0,476.5187,476.5187,476.5187,476.5187,100.0
2020-02-07 14:00:00,483.95,484.1,483.31,484.05,1657.0,475.9778,476.1253,475.3483,476.0761,1657.0
2020-02-07 14:30:00,484.76,484.76,484.32,484.33,200.0,476.7744,476.7744,476.3417,476.3515,200.0
2020-02-07 15:00:00,484.34,485.42,483.63,484.91,1152.0,476.3613,477.4235,475.663,476.9219,1152.0
2020-02-07 15:30:00,484.99,485.97,484.66,485.01,2284.0,477.0006,477.9645,476.6761,477.0203,2284.0
2020-02-10 09:30:00,483.36,485.33,482.06,482.06,1287.0,475.3975,477.335,474.1189,474.1189,1287.0
2020-02-10 10:00:00,482.16,484.61,482.16,484.58,600.0,474.2172,476.6269,474.2172,476.5974,600.0
2020-02-10 10:30:00,484.97,485.44,484.02,484.57,1803.0,476.981,477.4432,476.0466,476.5875,1803.0
2020-02-10 11:00:00,485.34,485.35,484.26,484.28,1600.0,477.3449,477.3547,476.2826,476.3023,1600.0
2020-02-10 11:30:00,484.31,485.22,484.3,484.39,2729.0,476.3318,477.2268,476.322,476.4105,2729.0
2020-02-10 12:00:00,484.64,484.65,483.93,484.2,2545.0,476.6564,476.6662,475.9581,476.2236,2545.0
2020-02-10 12:30:00,484.13,484.28,483.61,483.83,2974.0,476.1548,476.3023,475.6434,475.8597,2974.0
2020-02-10 13:00:00,484.0,484.28,483.6,484.25,1300.0,476.0269,476.3023,475.6335,476.2728,1300.0
2020-02-10 13:30:00,484.61,484.61,483.92,484.08,3946.0,476.6269,476.6269,475.9482,476.1056,3946.0
2020-02-10 14:00:00,484.13,484.33,484.0,484.33,1200.0,476.1548,476.3515,476.0269,476.3515,1200.0
2020-02-10 14:30:00,483.91,484.45,483.03,484.1,2200.0,475.9384,476.4695,475.0729,476.1253,2200.0
2020-02-10 15:00:00,484.08,485.96,484.08,485.83,2400.0,476.1056,477.9546,476.1056,477.8268,2400.0
2020-02-10 15:30:00,485.82,487.02,484.87,485.71,4494.0,477.8169,478.9972,476.8826,477.7088,4494.0
2020-02-11 09:30:00,489.12,489.47,487.32,488.63,3443.0,481.0626,481.4068,479.2922,480.5807,3443.0
2020-02-11 10:00:00,488.19,490.31,487.95,487.96,1023.0,480.1479,482.233,479.9119,479.9217,1023.0
2020-02-11 10:30:00,489.58,490.0,489.54,490.0,500.0,481.515,481.9281,481.4757,481.9281,500.0
2020-02-11 11:00:00,490.01,491.0,489.01,491.0,3465.0,481.9379,482.9116,480.9544,482.9116,3465.0
2020-02-11 11:30:00,490.04,490.04,488.78,488.78,983.0,481.9674,481.9674,480.7282,480.7282,983.0
2020-02-11 12:00:00,489.29,489.94,489.29,489.94,600.0,481.2298,481.8691,481.2298,481.8691,600.0
2020-02-11 12:30:00,490.97,490.97,489.83,490.19,400.0,482.8821,482.8821,481.7609,482.115,400.0
2020-02-11 13:00:00,490.18,490.76,490.13,490.66,1520.0,482.1051,482.6756,482.0559,482.5772,1520.0
2020-02-11 13:30:00,490.69,490.89,490.5,490.52,800.0,482.6067,482.8034,482.4199,482.4395,800.0
2020-02-11 14:00:00,490.78,490.78,489.34,489.89,1400.0,482.6952,482.6952,481.279,481.8199,1400.0
2020-02-11 14:30:00,489.32,490.38,489.07,489.46,2276.0,481.2593,482.3018,481.0134,481.397,2276.0
2020-02-11 15:00:00,489.54,490.0,488.66,489.0,1300.0,481.4757,481.9281,480.6102,480.9446,1300.0
2020-02-11 15:30:00,489.06,490.42,488.94,490.24,6139.0,481.0036,482.3412,480.8856,482.1641,6139.0
2020-02-12 09:30:00,491.52,492.87,490.13,492.22,2253.0,483.4231,484.7508,482.0559,484.1115,2253.0
2020-02-12 10:00:00,492.35,493.07,492.04,493.07,1590.0,484.2394,484.9475,483.9345,484.9475,1590.0
2020-02-12 10:30:00,493.5,493.79,491.51,492.51,5302.0,485.3704,485.6557,483.4132,484.3967,5302.0
2020-02-12 11:00:00,492.51,492.55,490.27,491.3,3016.0,484.3967,484.4361,482.1936,483.2067,3016.0
2020-02-12 11:30:00,490.3,491.98,490.3,491.98,1100.0,482.2231,483.8755,482.2231,483.8755,1100.0
2020-02-12 12:00:00,491.63,494.03,491.63,493.38,900.0,483.5312,485.8917,483.5312,485.2524,900.0
2020-02-12 12:30:00,493.44,494.76,493.38,493.58,1380.0,485.3114,486.6097,485.2524,485.4491,1380.0
2020-02-12 13:00:00,492.88,493.4,492.15,492.15,810.0,484.7606,485.2721,484.0427,484.0427,810.0
2020-02-12 13:30:00,492.3,492.43,492.3,492.43,500.0,484.1902,484.3181,484.1902,484.3181,500.0
2020-02-12 14:00:00,492.63,493.06,492.63,493.06,501.0,484.5148,484.9377,484.5148,484.9377,501.0
2020-02-12 14:30:00,492.0,493.14,491.99,493.14,700.0,483.8951,485.0164,483.8853,485.0164,700.0
2020-02-12 15:00:00,492.19,492.19,491.26,491.66,831.0,484.082,484.082,483.1673,483.5607,831.0
2020-02-12 15:30:00,491.33,491.33,490.07,490.1,2103.0,483.2362,483.2362,481.9969,482.0264,2103.0
2020-02-13 09:30:00,489.39,491.08,489.39,490.06,704.0,481.3281,482.9903,481.3281,481.9871,704.0
2020-02-13 10:00:00,490.04,490.04,489.85,489.89,700.0,481.9674,481.9674,481.7806,481.8199,700.0
2020-02-13 10:30:00,489.69,490.33,489.5,490.01,800.0,481.6232,482.2527,481.4363,481.9379,800.0
2020-02-13 11:00:00,490.01,490.57,489.74,489.98,1607.0,481.9379,482.4887,481.6724,481.9084,1607.0
2020-02-13 11:30:00,490.06,490.93,489.88,490.93,1915.0,481.9871,482.8428,481.8101,482.8428,1915.0
2020-02-13 12:00:00,491.95,492.79,491.94,492.49,600.0,483.846,484.6721,483.8361,484.3771,600.0
2020-02-13 12:30:00,493.0,493.51,492.22,492.22,1300.0,484.8787,485.3803,484.1115,484.1115,1300.0
2020-02-13 13:00:00,492.31,492.51,491.38,492.35,700.0,484.2,484.3967,483.2854,484.2394,700.0
2020-02-13 13:30:00,492.08,492.93,492.08,492.93,614.0,483.9738,484.8098,483.9738,484.8098,614.0
2020-02-13 14:00:00,493.21,493.21,492.49,492.97,500.0,485.0852,485.0852,484.3771,484.8492,500.0
2020-02-13 14:30:00,492.98,493.67,492.98,493.67,300.0,484.859,485.5376,484.859,485.5376,300.0
2020-02-13 15:00:00,493.33,493.52,492.45,492.67,900.0,485.2032,485.3901,484.3377,484.5541,900.0
2020-02-13 15:30:00,493.12,493.12,491.12,491.8,2710.0,484.9967,484.9967,483.0296,483.6984,2710.0
2020-02-14 09:30:00,491.28,492.62,488.63,488.63,3098.0,483.187,484.5049,480.5807,480.5807,3098.0
2020-02-14 10:00:00,488.63,490.05,488.28,489.98,1500.0,480.5807,481.9773,480.2364,481.9084,1500.0
2020-02-14 10:30:00,490.61,490.61,489.37,489.88,580.0,482.528,482.528,481.3085,481.8101,580.0
2020-02-14 11:00:00,489.68,491.0,489.59,490.75,2117.0,481.6134,482.9116,481.5248,482.6657,2117.0
2020-02-14 11:30:00,489.7,489.93,488.72,488.72,600.0,481.633,481.8592,480.6692,480.6692,600.0
2020-02-14 12:00:00,488.36,488.77,488.06,488.45,589.0,480.3151,480.7184,480.02,480.4036,589.0
2020-02-14 12:30:00,488.64,490.13,487.93,488.24,2294.0,480.5905,482.0559,479.8922,480.1971,2294.0
2020-02-14 13:00:00,488.13,489.29,487.89,489.29,800.0,480.0889,481.2298,479.8528,481.2298,800.0
2020-02-14 13:30:00,489.08,489.43,488.4,488.4,1018.0,481.0232,481.3675,480.3544,480.3544,1018.0
2020-02-14 14:00:00,489.24,490.75,489.24,489.96,1750.0,481.1806,482.6657,481.1806,481.8887,1750.0
2020-02-14 14:30:00,490.58,491.84,490.24,490.24,1312.0,482.4985,483.7378,482.1641,482.1641,1312.0
2020-02-14 15:00:00,490.3,490.98,489.59,489.59,1304.0,482.2231,482.8919,481.5248,481.5248,1304.0
2020-02-14 15:30:00,490.0,491.86,489.81,491.62,7507.0,481.9281,483.7575,481.7412,483.5214,7507.0
2020-02-18 09:30:00,491.01,494.66,489.06,492.92,3251.0,482.9215,486.5113,481.0036,484.8,3251.0
2020-02-18 10:00:00,492.3,492.93,490.12,491.0,2765.0,484.1902,484.8098,482.0461,482.9116,2765.0
2020-02-18 10:30:00,490.48,491.61,490.47,491.12,2481.0,482.4002,483.5116,482.3903,483.0296,2481.0
2020-02-18 11:00:00,491.4,493.22,490.5,493.22,1878.0,483.305,485.095,482.4199,485.095,1878.0
2020-02-18 11:30:00,493.02,493.02,490.34,490.97,4028.0,484.8983,484.8983,482.2625,482.8821,4028.0
2020-02-18 12:00:00,490.78,491.07,490.44,491.07,1074.0,482.6952,482.9805,482.3608,482.9805,1074.0
2020-02-18 12:30:00,491.12,491.36,489.32,489.58,4000.0,483.0296,483.2657,481.2593,481.515,4000.0
2020-02-18 13:00:00,489.35,490.37,489.35,490.27,1271.0,481.2888,482.292,481.2888,482.1936,1271.0
2020-02-18 13:30:00,490.38,490.91,489.15,489.39,2957.0,482.3018,482.8231,481.0921,481.3281,2957.0
2020-02-18 14:00:00,489.6,489.72,489.23,489.39,3764.0,481.5347,481.6527,481.1708,481.3281,3764.0
2020-02-18 14:30:00,489.46,489.46,488.81,488.81,900.0,481.397,481.397,480.7577,480.7577,900.0
2020-02-18 15:00:00,489.73,491.92,489.0,491.37,6276.0,481.6625,483.8165,480.9446,483.2755,6276.0
2020-02-18 15:30:00,492.27,493.09,490.4,491.58,17447.0,484.1607,484.9672,482.3215,483.4821,17447.0
2020-02-19 09:30:00,497.77,497.77,489.15,492.3,7010.0,489.5701,489.5701,481.0921,484.1902,7010.0
2020-02-19 10:00:00,493.51,498.99,493.23,498.29,6776.0,485.3803,490.77,485.1049,490.0815,6776.0
2020-02-19 10:30:00,498.29,503.12,496.96,502.1,14591.0,490.0815,494.832,488.7734,493.8288,14591.0
2020-02-19 11:00:00,502.0,507.18,500.83,505.6,6575.0,493.7304,498.8251,492.5797,497.2711,6575.0
2020-02-19 11:30:00,507.06,510.4,506.44,510.4,4409.0,498.7071,501.992,498.0973,501.992,4409.0
2020-02-19 12:00:00,509.1,510.35,506.23,509.13,4137.0,500.7135,501.9429,497.8907,500.743,4137.0
2020-02-19 12:30:00,509.1,510.39,509.0,509.26,4800.0,500.7135,501.9822,500.6151,500.8708,4800.0
2020-02-19 13:00:00,508.92,509.3,505.89,508.2,2234.0,500.5364,500.9102,497.5563,499.8283,2234.0
2020-02-19 13:30:00,508.0,509.24,507.67,509.1,2750.0,499.6316,500.8511,499.307,500.7135,2750.0
2020-02-19 14:00:00,509.08,513.04,508.99,513.04,5409.0,500.6938,504.5885,500.6053,504.5885,5409.0
2020-02-19 14:30:00,513.75,513.75,511.26,512.9,3505.0,505.2869,505.2869,502.8379,504.4509,3505.0
2020-02-19 15:00:00,512.16,512.75,511.57,512.63,4111.0,503.723,504.3033,503.1428,504.1853,4111.0
2020-02-19 15:30:00,512.47,512.47,505.86,507.48,19300.0,504.0279,504.0279,497.5268,499.1201,19300.0
2020-02-20 09:30:00,504.54,504.54,490.83,497.52,9494.0,496.2286,496.2286,482.7444,489.3242,9494.0
2020-02-20 10:00:00,497.0,497.67,492.54,492.54,5174.0,488.8128,489.4717,484.4262,484.4262,5174.0
2020-02-20 10:30:00,492.73,492.73,490.15,490.45,1617.0,484.6131,484.6131,482.0756,482.3707,1617.0
2020-02-20 11:00:00,490.62,491.79,490.62,490.73,1500.0,482.5379,483.6886,482.5379,482.6461,1500.0
2020-02-20 11:30:00,490.0,490.0,486.74,488.67,5169.0,481.9281,481.9281,478.7218,480.62,5169.0
2020-02-20 12:00:00,487.91,488.46,487.01,487.91,1650.0,479.8725,480.4135,478.9873,479.8725,1650.0
2020-02-20 12:30:00,487.6,488.56,487.05,488.56,2303.0,479.5676,480.5118,479.0267,480.5118,2303.0
2020-02-20 13:00:00,488.0,489.18,487.62,488.83,1600.0,479.961,481.1216,479.5873,480.7774,1600.0
2020-02-20 13:30:00,488.77,488.77,487.59,487.94,2512.0,480.7184,480.7184,479.5578,479.902,2512.0
2020-02-20 14:00:00,487.94,489.39,487.93,489.04,5585.0,479.902,481.3281,479.8922,480.9839,5585.0
2020-02-20 14:30:00,489.44,489.61,488.69,489.28,7673.0,481.3773,481.5445,480.6397,481.22,7673.0
2020-02-20 15:00:00,489.55,489.77,488.72,488.94,6569.0,481.4855,481.7019,480.6692,480.8856,6569.0
2020-02-20 15:30:00,489.05,489.18,486.84,486.84,9467.0,480.9937,481.1216,478.8201,478.8201,9467.0
2020-02-21 09:30:00,487.19,489.25,485.89,487.99,2678.0,479.1644,481.1904,477.8858,479.9512,2678.0
2020-02-21 10:00:00,487.16,489.29,486.89,489.29,1771.0,479.1349,481.2298,478.8693,481.2298,1771.0
2020-02-21 10:30:00,488.19,490.71,486.58,490.28,3500.0,480.1479,482.6264,478.5644,482.2035,3500.0
2020-02-21 11:00:00,490.29,490.39,488.31,488.33,5303.0,482.2133,482.3117,480.2659,480.2856,5303.0
2020-02-21 11:30:00,488.65,490.29,488.65,489.11,4201.0,480.6003,482.2133,480.6003,481.0528,4201.0
2020-02-21 12:00:00,489.12,490.26,488.73,489.65,2427.0,481.0626,482.1838,480.679,481.5839,2427.0
2020-02-21 12:30:00,490.08,490.08,488.5,488.5,2600.0,482.0068,482.0068,480.4528,480.4528,2600.0
2020-02-21 13:00:00,488.47,489.3,488.47,488.7,1900.0,480.4233,481.2396,480.4233,480.6495,1900.0
2020-02-21 13:30:00,488.54,488.59,486.61,487.25,3539.0,480.4921,480.5413,478.5939,479.2234,3539.0
2020-02-21 14:00:00,487.69,487.72,486.08,486.19,3108.0,479.6561,479.6856,478.0727,478.1809,3108.0
2020-02-21 14:30:00,486.2,487.01,485.28,485.81,3300.0,478.1907,478.9873,477.2858,477.8071,3300.0
2020-02-21 15:00:00,485.97,487.24,485.65,486.87,6340.0,477.9645,479.2136,477.6497,478.8497,6340.0
2020-02-21 15:30:00,486.87,486.96,485.09,485.47,11990.0,478.8497,478.9382,477.099,477.4727,11990.0
2020-02-24 09:30:00,476.53,478.57,473.82,475.53,7996.0,468.68,470.6864,466.0146,467.6965,7996.0
2020-02-24 10:00:00,475.27,480.51,475.27,480.5,4711.0,467.4407,472.5944,467.4407,472.5846,4711.0
2020-02-24 10:30:00,480.74,480.74,477.71,480.24,5420.0,472.8206,472.8206,469.8405,472.3289,5420.0
2020-02-24 11:00:00,480.86,480.86,478.61,480.05,6109.0,472.9387,472.9387,470.7257,472.142,6109.0
2020-02-24 11:30:00,480.05,480.3,477.85,478.01,4080.0,472.142,472.3879,469.9782,470.1356,4080.0
2020-02-24 12:00:00,478.68,478.68,477.79,478.08,2639.0,470.7946,470.7946,469.9192,470.2045,2639.0
2020-02-24 12:30:00,477.82,478.26,476.26,476.74,4700.0,469.9487,470.3815,468.4144,468.8865,4700.0
2020-02-24 13:00:00,476.74,476.74,475.32,476.18,3330.0,468.8865,468.8865,467.4899,468.3358,3330.0
2020-02-24 13:30:00,476.18,476.61,474.85,475.3,3674.0,468.3358,468.7587,467.0277,467.4702,3674.0
2020-02-24 14:00:00,475.86,477.03,475.17,476.89,6144.0,468.021,469.1717,467.3424,469.0341,6144.0
2020-02-24 14:30:00,477.65,477.88,476.96,477.31,4308.0,469.7815,470.0077,469.1029,469.4471,4308.0
2020-02-24 15:00:00,477.81,477.83,475.55,475.55,4170.0,469.9389,469.9586,467.7161,467.7161,4170.0
2020-02-24 15:30:00,475.57,476.03,474.43,474.93,6657.0,467.7358,468.1882,466.6146,467.1063,6657.0
2020-02-25 09:30:00,477.83,477.83,473.14,475.33,3254.0,469.9586,469.9586,465.3458,467.4998,3254.0
2020-02-25 10:00:00,474.96,475.72,471.33,471.84,3124.0,467.1358,467.8833,463.5656,464.0672,3124.0
2020-02-25 10:30:00,472.02,472.98,467.99,468.01,7814.0,464.2443,465.1885,460.2807,460.3003,7814.0
2020-02-25 11:00:00,469.56,469.56,467.22,467.43,2785.0,461.8248,461.8248,459.5234,459.7299,2785.0
2020-02-25 11:30:00,468.2,470.87,468.14,468.82,4230.0,460.4872,463.1132,460.4282,461.097,4230.0
2020-02-25 12:00:00,468.82,468.82,464.1,464.2,4927.0,461.097,461.097,456.4547,456.5531,4927.0
2020-02-25 12:30:00,464.5,465.69,463.34,463.34,1593.0,456.8482,458.0186,455.7073,455.7073,1593.0
2020-02-25 13:00:00,463.33,465.7,463.21,465.7,1300.0,455.6974,458.0284,455.5794,458.0284,1300.0
2020-02-25 13:30:00,465.07,465.14,461.92,461.93,1100.0,457.4088,457.4776,454.3107,454.3205,1100.0
2020-02-25 14:00:00,461.11,461.23,459.53,459.86,3427.0,453.514,453.632,451.96,452.2846,3427.0
2020-02-25 14:30:00,459.33,461.33,457.76,460.4,3627.0,451.7633,453.7304,450.2192,452.8157,3627.0
2020-02-25 15:00:00,461.88,461.88,458.47,459.22,4838.0,454.2713,454.2713,450.9175,451.6551,4838.0
2020-02-25 15:30:00,458.35,460.07,456.83,458.35,11114.0,450.7995,452.4911,449.3045,450.7995,11114.0
2020-02-26 09:30:00,458.33,464.68,457.64,461.95,3837.0,450.7798,457.0252,450.1012,454.3402,3837.0
2020-02-26 10:00:00,462.55,462.55,460.89,460.9,1000.0,454.9303,454.9303,453.2976,453.3075,1000.0
2020-02-26 10:30:00,460.17,461.58,459.07,459.07,5796.0,452.5895,453.9763,451.5076,451.5076,5796.0
2020-02-26 11:00:00,459.09,459.8,457.65,458.13,2200.0,451.5273,452.2256,450.111,450.5831,2200.0
2020-02-26 11:30:00,458.0,458.0,456.0,456.03,4700.0,450.4552,450.4552,448.4882,448.5177,4700.0
2020-02-26 12:00:00,456.03,456.08,454.6,455.14,4184.0,448.5177,448.5669,447.1112,447.6423,4184.0
2020-02-26 12:30:00,455.86,456.32,453.9,453.95,13968.0,448.3505,448.8029,446.4228,446.472,13968.0
2020-02-26 13:00:00,453.84,454.42,449.92,452.42,14674.0,446.3638,446.9342,442.5083,444.9672,14674.0
2020-02-26 13:30:00,452.42,452.84,450.02,450.89,5164.0,444.9672,445.3802,442.6067,443.4624,5164.0
2020-02-26 14:00:00,450.35,451.63,449.3,450.05,14169.0,442.9313,444.1902,441.8986,442.6362,14169.0
2020-02-26 14:30:00,449.81,451.48,447.01,451.48,7361.0,442.4002,444.0426,439.6463,444.0426,7361.0
2020-02-26 15:00:00,452.67,453.73,448.46,450.75,18958.0,445.213,446.2556,441.0724,443.3247,18958.0
2020-02-26 15:30:00,450.75,453.73,449.69,451.44,13846.0,443.3247,446.2556,442.2821,444.0033,13846.0
2020-02-27 09:30:00,441.0,448.06,441.0,446.26,4605.0,433.7353,440.679,433.7353,438.9086,4605.0
2020-02-27 10:00:00,447.05,447.05,442.31,442.5,9606.0,439.6856,439.6856,435.0237,435.2106,9606.0
2020-02-27 10:30:00,442.44,442.95,440.01,442.95,14306.0,435.1516,435.6532,432.7616,435.6532,14306.0
2020-02-27 11:00:00,443.27,444.31,441.66,443.36,17738.0,435.9679,436.9908,434.3844,436.0564,17738.0
2020-02-27 11:30:00,443.66,450.24,443.66,449.84,5218.0,436.3515,442.8231,436.3515,442.4297,5218.0
2020-02-27 12:00:00,449.1,452.25,449.1,452.11,7378.0,441.7018,444.8,441.7018,444.6623,7378.0
2020-02-27 12:30:00,452.72,457.43,452.72,455.96,2750.0,445.2622,449.8946,445.2622,448.4488,2750.0
2020-02-27 13:00:00,456.78,458.42,455.89,456.4,2193.0,449.2553,450.8683,448.38,448.8816,2193.0
2020-02-27 13:30:00,455.5,455.94,451.6,453.38,3904.0,447.9964,448.4292,444.1607,445.9113,3904.0
2020-02-27 14:00:00,453.38,453.38,450.32,451.05,1150.0,445.9113,445.9113,442.9018,443.6197,1150.0
2020-02-27 14:30:00,451.07,451.15,450.52,450.52,1502.0,443.6394,443.7181,443.0985,443.0985,1502.0
2020-02-27 15:00:00,448.27,449.82,447.7,447.94,2517.0,440.8855,442.41,440.3249,440.561,2517.0
2020-02-27 15:30:00,445.43,449.75,440.43,440.43,11220.0,438.0923,442.3411,433.1747,433.1747,11220.0
2020-02-28 09:30:00,434.17,434.59,420.32,420.32,7299.0,427.345,427.7584,413.7127,413.7127,7299.0
2020-02-28 10:00:00,417.87,421.43,415.51,419.75,4044.0,411.3012,414.8053,408.9783,413.1517,4044.0
2020-02-28 10:30:00,419.5,421.11,418.76,421.11,2250.0,412.9056,414.4903,412.1772,414.4903,2250.0
2020-02-28 11:00:00,418.78,421.28,418.05,421.28,2250.0,412.1969,414.6576,411.4784,414.6576,2250.0
2020-02-28 11:30:00,422.22,424.88,420.69,420.69,2423.0,415.5828,418.201,414.0769,414.0769,2423.0
2020-02-28 12:00:00,421.1,423.28,419.97,422.12,4077.0,414.4805,416.6262,413.3682,415.4844,4077.0
2020-02-28 12:30:00,424.05,427.55,421.83,427.55,2139.0,417.3841,420.8291,415.199,420.8291,2139.0
2020-02-28 13:00:00,427.55,427.55,424.46,425.46,2075.0,420.8291,420.8291,417.7876,418.7719,2075.0
2020-02-28 13:30:00,424.52,424.66,420.36,421.42,2795.0,417.8467,417.9845,413.7521,414.7954,2795.0
2020-02-28 14:00:00,421.42,421.42,416.83,417.93,3312.0,414.7954,414.7954,410.2776,411.3603,3312.0
2020-02-28 14:30:00,419.21,422.28,418.07,419.24,5710.0,412.6202,415.6419,411.4981,412.6497,5710.0
2020-02-28 15:00:00,419.53,420.11,414.07,414.99,8697.0,412.9351,413.506,407.561,408.4665,8697.0
2020-02-28 15:30:00,414.87,418.04,413.29,417.47,16001.0,408.3484,411.4686,406.7932,410.9075,16001.0
2020-03-02 09:30:00,406.1,423.43,403.93,423.27,15575.0,399.7162,416.7738,397.5804,416.6163,15575.0
2020-03-02 10:00:00,422.03,430.83,421.01,430.83,8782.0,415.3958,424.0575,414.3919,424.0575,8782.0
2020-03-02 10:30:00,430.84,444.74,430.84,441.69,9885.0,424.0673,437.7488,424.0673,434.7468,9885.0
2020-03-02 11:00:00,442.01,454.42,441.86,454.41,22395.0,435.0618,447.2767,434.9141,447.2668,22395.0
2020-03-02 11:30:00,452.86,453.52,450.4,451.84,4915.0,445.7412,446.3908,443.3199,444.7372,4915.0
2020-03-02 12:00:00,451.81,451.82,448.55,449.46,8965.0,444.7077,444.7175,441.4989,442.3946,8965.0
2020-03-02 12:30:00,449.78,451.28,449.78,449.94,3791.0,442.7096,444.186,442.7096,442.8671,3791.0
2020-03-02 13:00:00,449.8,450.24,446.08,446.7,3887.0,442.7293,443.1624,439.0678,439.678,3887.0
2020-03-02 13:30:00,446.85,449.2,445.9,449.0,7046.0,439.8257,442.1387,438.8906,441.9419,7046.0
2020-03-02 14:00:00,448.48,450.76,448.4,450.0,6902.0,441.43,443.6742,441.3513,442.9262,6902.0
2020-03-02 14:30:00,449.2,449.21,443.77,443.77,3329.0,442.1387,442.1486,436.7941,436.7941,3329.0
2020-03-02 15:00:00,442.58,448.26,442.52,448.12,5684.0,435.6228,441.2135,435.5637,441.0757,5684.0
2020-03-02 15:30:00,448.22,452.77,448.22,450.58,25852.0,441.1741,445.6526,441.1741,443.497,25852.0
2020-03-03 09:30:00,450.0,452.64,447.01,449.31,5616.0,442.9262,445.5247,439.9832,442.247,5616.0
2020-03-03 10:00:00,450.5,458.8,450.5,452.36,7172.0,443.4183,451.5878,443.4183,445.2491,7172.0
2020-03-03 10:30:00,454.27,454.27,451.29,451.77,1100.0,447.129,447.129,444.1959,444.6683,1100.0
2020-03-03 11:00:00,453.0,453.01,443.36,443.36,8066.0,445.879,445.8888,436.3905,436.3905,8066.0
2020-03-03 11:30:00,442.13,447.13,442.13,445.42,3606.0,435.1799,440.1013,435.1799,438.4181,3606.0
2020-03-03 12:00:00,445.42,446.62,444.58,444.72,2717.0,438.4181,439.5993,437.5914,437.7292,2717.0
2020-03-03 12:30:00,443.49,444.2,440.0,441.94,2116.0,436.5185,437.2173,433.0833,434.9929,2116.0
2020-03-03 13:00:00,439.66,439.9,435.96,437.03,4150.0,432.7487,432.9849,429.1069,430.16,4150.0
2020-03-03 13:30:00,437.02,438.34,434.78,437.23,12121.0,430.1502,431.4494,427.9454,430.3569,12121.0
2020-03-03 14:00:00,435.23,436.26,430.75,432.57,5200.0,428.3883,429.4021,423.9788,425.7701,5200.0
2020-03-03 14:30:00,433.28,439.0,433.15,438.17,5529.0,426.469,432.0991,426.341,431.2821,5529.0
2020-03-03 15:00:00,437.99,439.88,435.44,438.15,9612.0,431.1049,432.9652,428.595,431.2624,9612.0
2020-03-03 15:30:00,440.4,440.4,431.43,433.18,13255.0,433.4771,433.4771,424.6481,426.3706,13255.0
2020-03-04 09:30:00,441.71,445.69,441.71,445.08,3171.0,434.7665,438.6839,434.7665,438.0835,3171.0
2020-03-04 10:00:00,446.31,448.53,442.99,448.52,3505.0,439.2942,441.4793,436.0263,441.4694,3505.0
2020-03-04 10:30:00,446.58,446.58,442.09,442.16,2014.0,439.5599,439.5599,435.1405,435.2094,2014.0
2020-03-04 11:00:00,442.18,442.68,438.99,442.04,3872.0,435.2291,435.7212,432.0892,435.0913,3872.0
2020-03-04 11:30:00,441.82,444.14,441.53,443.68,3531.0,434.8747,437.1583,434.5893,436.7055,3531.0
2020-03-04 12:00:00,443.68,446.45,442.71,446.45,1800.0,436.7055,439.432,435.7507,439.432,1800.0
2020-03-04 12:30:00,447.77,448.8,445.48,447.82,6741.0,440.7312,441.745,438.4772,440.7804,6741.0
2020-03-04 13:00:00,448.39,448.39,446.47,446.49,5303.0,441.3415,441.3415,439.4516,439.4713,5303.0
2020-03-04 13:30:00,447.64,447.64,445.65,446.25,3767.0,440.6033,440.6033,438.6445,439.2351,3767.0
2020-03-04 14:00:00,446.25,447.02,445.05,445.95,5070.0,439.2351,439.993,438.054,438.9398,5070.0
2020-03-04 14:30:00,446.0,446.66,445.38,446.11,4015.0,438.989,439.6387,438.3788,439.0973,4015.0
2020-03-04 15:00:00,446.01,448.08,446.0,448.08,5820.0,438.9989,441.0363,438.989,441.0363,5820.0
2020-03-04 15:30:00,449.2,450.49,447.45,448.44,11985.0,442.1387,443.4085,440.4162,441.3907,11985.0
2020-03-05 09:30:00,439.03,441.98,435.51,441.98,2914.0,432.1286,435.0322,428.6639,435.0322,2914.0
2020-03-05 10:00:00,441.73,445.56,441.73,444.48,1800.0,434.7862,438.5559,434.7862,437.4929,1800.0
2020-03-05 10:30:00,443.7,445.19,442.66,445.16,2700.0,436.7252,438.1918,435.7015,438.1622,2700.0
2020-03-05 11:00:00,444.47,448.01,444.46,447.61,4215.0,437.4831,440.9674,437.4732,440.5737,4215.0
2020-03-05 11:30:00,446.28,446.54,444.17,445.4,2905.0,439.2646,439.5205,437.1878,438.3985,2905.0
2020-03-05 12:00:00,445.4,445.4,443.27,444.02,3458.0,438.3985,438.3985,436.3019,437.0402,3458.0
2020-03-05 12:30:00,444.36,444.36,441.32,441.33,1511.0,437.3748,437.3748,434.3826,434.3924,1511.0
2020-03-05 13:00:00,441.32,441.6,438.85,439.75,2542.0,434.3826,434.6582,431.9514,432.8373,2542.0
2020-03-05 13:30:00,440.6,440.6,438.68,438.69,2400.0,433.6739,433.6739,431.7841,431.7939,2400.0
2020-03-05 14:00:00,439.76,439.76,436.6,437.07,4218.0,432.8471,432.8471,429.7368,430.1994,4218.0
2020-03-05 14:30:00,437.0,438.06,436.01,436.01,1564.0,430.1305,431.1738,429.1561,429.1561,1564.0
2020-03-05 15:00:00,435.37,436.31,432.95,434.78,3000.0,428.5261,429.4514,426.1442,427.9454,3000.0
2020-03-05 15:30:00,435.56,438.19,434.89,437.83,4881.0,428.7131,431.3018,428.0537,430.9475,4881.0
2020-03-06 09:30:00,425.0,429.36,421.24,424.55,4326.0,418.3191,422.6106,414.6183,417.8762,4326.0
2020-03-06 10:00:00,425.86,430.89,425.85,430.89,1150.0,419.1656,424.1166,419.1558,424.1166,1150.0
2020-03-06 10:30:00,430.87,435.1,429.98,435.1,1394.0,424.0969,428.2604,423.2209,428.2604,1394.0
2020-03-06 11:00:00,432.97,435.63,430.38,430.38,2800.0,426.1639,428.782,423.6146,423.6146,2800.0
2020-03-06 11:30:00,432.34,432.34,427.79,428.98,2000.0,425.5438,425.5438,421.0653,422.2366,2000.0
2020-03-06 12:00:00,431.01,431.37,428.43,430.38,800.0,424.2347,424.589,421.6952,423.6146,800.0
2020-03-06 12:30:00,430.35,431.31,429.65,429.97,1817.0,423.585,424.53,422.896,423.211,1817.0
2020-03-06 13:00:00,429.82,431.06,428.77,429.56,2173.0,423.0634,424.2839,422.0299,422.8075,2173.0
2020-03-06 13:30:00,430.24,430.98,425.67,425.67,4751.0,423.4768,424.2051,418.9786,418.9786,4751.0
2020-03-06 14:00:00,425.0,426.21,424.28,426.21,2677.0,418.3191,419.5101,417.6105,419.5101,2677.0
2020-03-06 14:30:00,425.63,426.24,422.0,426.24,7348.0,418.9392,419.5397,415.3663,419.5397,7348.0
2020-03-06 15:00:00,426.24,429.71,426.24,428.49,7600.0,419.5397,422.9551,419.5397,421.7543,7600.0
2020-03-06 15:30:00,428.72,437.24,428.72,435.27,6310.0,421.9807,430.3667,421.9807,428.4277,6310.0
2020-03-09 09:30:00,410.21,410.21,401.05,402.11,2069.0,403.7616,403.7616,394.7456,395.789,2069.0
2020-03-09 10:00:00,408.91,409.17,403.01,407.73,2618.0,402.4821,402.738,396.6748,401.3206,2618.0
2020-03-09 10:30:00,409.13,409.13,401.06,401.2,2974.0,402.6986,402.6986,394.7555,394.8933,2974.0
2020-03-09 11:00:00,401.02,405.35,400.46,405.35,3372.0,394.7161,398.978,394.1649,398.978,3372.0
2020-03-09 11:30:00,406.36,410.17,406.36,409.4,1508.0,399.9722,403.7223,399.9722,402.9644,1508.0
2020-03-09 12:00:00,408.39,408.84,405.69,405.69,4505.0,401.9702,402.4132,399.3127,399.3127,4505.0
2020-03-09 12:30:00,405.86,405.86,401.73,403.58,2027.0,399.48,399.48,395.4149,397.2359,2027.0
2020-03-09 13:00:00,403.72,405.96,403.45,403.75,1512.0,397.3737,399.5784,397.1079,397.4032,1512.0
2020-03-09 13:30:00,402.93,403.14,399.22,399.52,2224.0,396.5961,396.8028,392.9444,393.2397,2224.0
2020-03-09 14:00:00,398.17,401.04,396.74,398.85,3100.0,391.9109,394.7358,390.5034,392.5802,3100.0
2020-03-09 14:30:00,397.53,398.13,395.76,397.43,10168.0,391.281,391.8715,389.5388,391.1825,10168.0
2020-03-09 15:00:00,397.29,401.34,396.11,400.96,5229.0,391.0447,395.0311,389.8833,394.657,5229.0
2020-03-09 15:30:00,400.93,400.95,393.03,393.12,14790.0,394.6275,394.6472,386.8517,386.9403,14790.0
2020-03-10 09:30:00,398.91,401.84,396.68,400.63,3424.0,392.6393,395.5232,390.4443,394.3322,3424.0
2020-03-10 10:00:00,400.63,409.62,400.63,407.65,3927.0,394.3322,403.1809,394.3322,401.2419,3927.0
2020-03-10 10:30:00,405.9,405.9,400.03,401.5,5221.0,399.5194,399.5194,393.7417,395.1886,5221.0
2020-03-10 11:00:00,401.98,402.86,393.65,394.83,5736.0,395.661,396.5272,387.462,388.6234,5736.0
2020-03-10 11:30:00,393.97,399.0,391.51,392.95,5677.0,387.7769,392.7279,385.3556,386.773,5677.0
2020-03-10 12:00:00,395.14,401.53,395.14,400.34,3824.0,388.9285,395.2181,388.9285,394.0468,3824.0
2020-03-10 12:30:00,398.69,399.34,394.74,398.1,4537.0,392.4227,393.0625,388.5348,391.842,4537.0
2020-03-10 13:00:00,396.85,401.19,394.66,397.87,4050.0,390.6117,394.8834,388.4561,391.6156,4050.0
2020-03-10 13:30:00,399.12,399.7,393.73,394.18,3667.0,392.846,393.4169,387.5407,387.9836,3667.0
2020-03-10 14:00:00,394.21,396.33,391.52,395.73,3984.0,388.0132,390.0998,385.3654,389.5093,3984.0
2020-03-10 14:30:00,397.51,404.06,397.42,402.65,3824.0,391.2613,397.7083,391.1727,396.3205,3824.0
2020-03-10 15:00:00,403.79,407.36,403.79,404.26,4375.0,397.4426,400.9564,397.4426,397.9052,4375.0
2020-03-10 15:30:00,404.92,414.05,402.36,413.73,21416.0,398.5548,407.5413,396.035,407.2263,21416.0
2020-03-11 09:30:00,406.88,413.66,398.0,409.99,4876.0,400.484,407.1574,391.7436,403.5451,4876.0
2020-03-11 10:00:00,409.98,412.95,408.36,409.64,2932.0,403.5353,406.4586,401.9407,403.2006,2932.0
2020-03-11 10:30:00,411.12,412.39,407.74,411.82,5472.0,404.6573,405.9074,401.3305,405.3463,5472.0
2020-03-11 11:00:00,410.0,410.97,407.16,409.84,2931.0,403.5549,404.5097,400.7596,403.3975,2931.0
2020-03-11 11:30:00,408.03,411.16,406.75,411.16,2554.0,401.6159,404.6967,400.356,404.6967,2554.0
2020-03-11 12:00:00,409.6,412.1,407.74,409.62,3187.0,403.1612,405.6219,401.3305,403.1809,3187.0
2020-03-11 12:30:00,410.53,410.53,406.02,408.23,2640.0,404.0766,404.0766,399.6375,401.8128,2640.0
2020-03-11 13:00:00,406.01,406.35,402.81,406.13,3350.0,399.6277,399.9623,396.478,399.7458,3350.0
2020-03-11 13:30:00,407.31,409.97,406.14,409.97,6046.0,400.9072,403.5254,399.7556,403.5254,6046.0
2020-03-11 14:00:00,409.25,410.03,407.76,410.03,4743.0,402.8167,403.5845,401.3502,403.5845,4743.0
2020-03-11 14:30:00,409.7,412.12,408.68,410.7,4126.0,403.2597,405.6416,402.2557,404.2439,4126.0
2020-03-11 15:00:00,411.45,411.74,405.23,406.81,3809.0,404.9821,405.2676,398.8599,400.4151,3809.0
2020-03-11 15:30:00,407.04,415.5,407.03,413.69,21735.0,400.6415,408.9685,400.6316,407.1869,21735.0
2020-03-12 10:00:00,359.0,387.99,359.0,386.93,6936.0,353.3566,381.8909,353.3566,380.8476,6936.0
2020-03-12 10:30:00,384.79,397.25,384.79,394.33,14242.0,378.7412,391.0054,378.7412,388.1313,14242.0
2020-03-12 11:00:00,393.99,395.11,386.28,389.37,5300.0,387.7966,388.899,380.2078,383.2492,5300.0
2020-03-12 11:30:00,388.91,390.43,383.63,385.99,4901.0,382.7965,384.2926,377.5995,379.9224,4901.0
2020-03-12 12:00:00,385.05,389.67,385.01,389.67,6776.0,378.9971,383.5445,378.9578,383.5445,6776.0
2020-03-12 12:30:00,386.3,394.55,385.74,394.55,3070.0,380.2275,388.3478,379.6763,388.3478,3070.0
2020-03-12 13:00:00,398.56,403.19,398.56,402.1,9044.0,392.2948,396.852,392.2948,395.7791,9044.0
2020-03-12 13:30:00,402.47,402.47,398.17,398.17,3922.0,396.1433,396.1433,391.9109,391.9109,3922.0
2020-03-12 14:00:00,399.72,400.32,389.84,390.87,3226.0,393.4365,394.0271,383.7118,384.7257,3226.0
2020-03-12 14:30:00,390.24,395.46,386.82,391.26,4034.0,384.1056,389.2435,380.7393,385.1095,4034.0
2020-03-12 15:00:00,390.98,391.69,387.07,387.39,5802.0,384.8339,385.5328,380.9854,381.3004,5802.0
2020-03-12 15:30:00,387.55,390.37,380.37,380.37,18486.0,381.4578,384.2335,374.3907,374.3907,18486.0
2020-03-13 09:30:00,395.46,399.66,381.0,384.32,7316.0,389.2435,393.3775,375.0108,378.2786,7316.0
2020-03-13 10:00:00,383.06,396.81,379.43,396.81,2200.0,377.0384,390.5723,373.4655,390.5723,2200.0
2020-03-13 10:30:00,397.0,397.0,385.71,385.71,3320.0,390.7593,390.7593,379.6468,379.6468,3320.0
2020-03-13 11:00:00,385.21,388.51,379.17,379.88,5712.0,379.1546,382.4028,373.2096,373.9084,5712.0
2020-03-13 11:30:00,377.65,385.02,377.65,384.9,6262.0,371.7135,378.9676,371.7135,378.8495,6262.0
2020-03-13 12:00:00,383.32,383.71,380.02,381.34,3354.0,377.2943,377.6782,374.0462,375.3455,3354.0
2020-03-13 12:30:00,381.36,392.79,381.18,390.19,2943.0,375.3652,386.6155,375.188,384.0563,2943.0
2020-03-13 13:00:00,391.54,397.99,389.95,397.98,3209.0,385.3851,391.7337,383.8201,391.7239,3209.0
2020-03-13 13:30:00,397.28,400.0,396.36,400.0,4479.0,391.0349,393.7121,390.1294,393.7121,4479.0
2020-03-13 14:00:00,400.53,402.47,394.32,395.15,2768.0,394.2338,396.1433,388.1214,388.9384,2768.0
2020-03-13 14:30:00,395.15,397.07,393.48,396.34,3700.0,388.9384,390.8282,387.2946,390.1097,3700.0
2020-03-13 15:00:00,395.79,400.42,395.78,399.81,2600.0,389.5683,394.1255,389.5585,393.5251,2600.0
2020-03-13 15:30:00,400.74,422.49,395.48,422.15,20799.0,394.4405,415.8486,389.2632,415.5139,20799.0
2020-03-16 09:30:00,381.01,383.99,380.0,380.0,3005.0,375.0207,377.9538,374.0265,374.0265,3005.0
2020-03-16 10:00:00,385.44,390.88,380.44,390.51,4700.0,379.381,384.7355,374.4596,384.3713,4700.0
2020-03-16 10:30:00,388.04,397.48,388.04,390.18,5930.0,381.9401,391.2317,381.9401,384.0465,5930.0
2020-03-16 11:00:00,385.83,390.05,384.07,389.11,1486.0,379.7649,383.9185,378.0326,382.9933,1486.0
2020-03-16 11:30:00,389.13,389.26,375.62,379.04,1740.0,383.013,383.141,369.7154,373.0816,1740.0
2020-03-16 12:00:00,379.04,380.75,375.19,377.44,6433.0,373.0816,374.7647,369.2921,371.5068,6433.0
2020-03-16 12:30:00,371.85,378.55,370.0,370.0,2586.0,366.0046,372.5993,364.1837,364.1837,2586.0
2020-03-16 13:00:00,370.01,371.3,367.83,370.68,3421.0,364.1936,365.4633,362.0478,364.853,3421.0
2020-03-16 13:30:00,369.23,369.23,366.27,367.07,602.0,363.4258,363.4258,360.5124,361.2998,602.0
2020-03-16 14:00:00,364.68,364.89,362.75,364.65,2884.0,358.9474,359.1541,357.0477,358.9178,2884.0
2020-03-16 14:30:00,364.55,373.77,364.55,373.03,5638.0,358.8194,367.8945,358.8194,367.1661,5638.0
2020-03-16 15:00:00,373.31,374.06,372.35,373.36,9712.0,367.4417,368.1799,366.4968,367.4909,9712.0
2020-03-16 15:30:00,373.86,377.17,363.19,365.13,16619.0,367.983,371.241,357.4808,359.3903,16619.0
2020-03-17 09:30:00,373.65,377.32,365.23,365.23,2254.0,367.7763,371.3887,359.4887,359.4887,2254.0
2020-03-17 10:00:00,365.62,368.68,364.36,366.66,1766.0,359.8726,362.8845,358.6324,360.8962,1766.0
2020-03-17 10:30:00,366.66,368.39,362.74,365.82,2414.0,360.8962,362.599,357.0379,360.0694,2414.0
2020-03-17 11:00:00,365.82,373.59,365.02,371.37,3856.0,360.0694,367.7173,359.282,365.5322,3856.0
2020-03-17 11:30:00,370.35,376.35,359.03,361.75,5278.0,364.5282,370.4339,353.3862,356.0634,5278.0
2020-03-17 12:00:00,362.35,371.61,359.73,359.81,3359.0,356.654,365.7684,354.0752,354.1539,3359.0
2020-03-17 12:30:00,360.09,360.09,349.37,350.49,3451.0,354.4295,354.4295,343.878,344.9804,3451.0
2020-03-17 13:00:00,351.99,353.78,345.8,346.73,3173.0,346.4568,348.2187,340.3641,341.2795,3173.0
2020-03-17 13:30:00,346.73,346.73,343.46,346.02,4275.0,341.2795,341.2795,338.0609,340.5807,4275.0
2020-03-17 14:00:00,346.04,354.17,344.85,352.43,8853.0,340.6004,348.6026,339.4291,346.8899,8853.0
2020-03-17 14:30:00,353.81,358.24,348.91,352.1,4117.0,348.2482,352.6086,343.4253,346.5651,4117.0
2020-03-17 15:00:00,353.07,353.48,348.29,350.55,3042.0,347.5199,347.9234,342.815,345.0395,3042.0
2020-03-17 15:30:00,351.68,359.28,349.11,358.03,15821.0,346.1517,353.6322,343.6221,352.4019,15821.0
2020-03-18 09:30:00,342.61,349.42,339.67,348.9,6213.0,337.2243,343.9272,334.3305,343.4154,6213.0
2020-03-18 10:00:00,349.44,354.31,345.12,346.72,3828.0,343.9469,348.7404,339.6948,341.2697,3828.0
2020-03-18 10:30:00,345.56,350.01,345.29,347.63,4554.0,340.1279,344.508,339.8622,342.1654,4554.0
2020-03-18 11:00:00,345.9,347.3,342.0,343.62,6201.0,340.4626,341.8406,336.6239,338.2184,6201.0
2020-03-18 11:30:00,343.66,374.25,343.65,370.68,6070.0,338.2578,368.3669,338.2479,364.853,6070.0
2020-03-18 12:00:00,375.23,380.0,370.7,370.7,2046.0,369.3315,374.0265,364.8727,364.8727,2046.0
2020-03-18 12:30:00,374.49,374.49,358.93,359.76,6272.0,368.6031,368.6031,353.2877,354.1047,6272.0
2020-03-18 13:00:00,356.16,359.9,356.03,356.03,2020.0,350.5613,354.2425,350.4333,350.4333,2020.0
2020-03-18 13:30:00,355.98,357.49,350.0,357.0,7804.0,350.3841,351.8704,344.4981,351.3881,7804.0
2020-03-18 14:00:00,358.06,362.06,355.52,355.52,3251.0,352.4314,356.3685,349.9313,349.9313,3251.0
2020-03-18 14:30:00,353.58,359.71,353.47,359.64,1878.0,348.0218,354.0555,347.9136,353.9866,1878.0
2020-03-18 15:00:00,359.58,359.63,353.11,354.94,5710.0,353.9275,353.9767,347.5592,349.3605,5710.0
2020-03-18 15:30:00,354.94,365.0,351.59,364.01,16019.0,349.3605,359.2623,346.0631,358.2879,16019.0
2020-03-19 09:30:00,360.5,379.22,358.4,360.35,8582.0,354.8331,373.2588,352.7661,354.6854,8582.0
2020-03-19 10:00:00,380.0,385.51,373.2,384.51,8040.0,374.0265,379.4499,367.3334,378.4656,8040.0
2020-03-19 10:30:00,384.14,384.84,374.58,380.28,2200.0,378.1014,378.7904,368.6917,374.3021,2200.0
2020-03-19 11:00:00,378.31,381.31,366.71,380.38,3782.0,372.3631,375.3159,360.9454,374.4006,3782.0
2020-03-19 11:30:00,383.4,397.08,380.81,391.15,10688.0,377.3731,390.838,374.8238,385.0013,10688.0
2020-03-19 12:00:00,391.15,394.53,376.67,376.67,5864.0,385.0013,388.3281,370.7489,370.7489,5864.0
2020-03-19 12:30:00,375.0,379.71,369.56,379.71,7160.0,369.1051,373.7411,363.7506,373.7411,7160.0
2020-03-19 13:00:00,378.0,379.66,373.0,379.54,4316.0,372.058,373.6919,367.1366,373.5738,4316.0
2020-03-19 13:30:00,378.9,384.85,375.31,382.88,5053.0,372.9438,378.8003,369.4103,376.8613,5053.0
2020-03-19 14:00:00,383.01,390.34,376.38,390.34,6133.0,376.9892,384.204,370.4634,384.204,6133.0
2020-03-19 14:30:00,385.78,393.09,381.5,387.7,8138.0,379.7157,386.9108,375.5029,381.6055,8138.0
2020-03-19 15:00:00,387.88,389.16,380.89,388.88,5811.0,381.7827,383.0425,374.9025,382.7669,5811.0
2020-03-19 15:30:00,389.03,389.13,375.38,376.3,12246.0,382.9146,383.013,369.4792,370.3847,12246.0
2020-03-20 09:30:00,377.89,385.37,375.21,381.0,17280.0,371.9497,379.3121,369.3118,375.0108,17280.0
2020-03-20 10:00:00,382.19,382.74,374.57,377.87,2625.0,376.1821,376.7235,368.6819,371.93,2625.0
2020-03-20 10:30:00,373.5,378.08,371.62,374.09,2545.0,367.6287,372.1367,365.7783,368.2094,2545.0
2020-03-20 11:00:00,372.26,372.26,359.12,360.37,4900.0,366.4082,366.4082,353.4748,354.7051,4900.0
2020-03-20 11:30:00,360.9,361.83,356.54,361.62,3403.0,355.2268,356.1422,350.9353,355.9355,3403.0
2020-03-20 12:00:00,360.7,360.7,342.9,342.9,3409.0,355.0299,355.0299,337.5097,337.5097,3409.0
2020-03-20 12:30:00,351.24,363.34,346.79,360.61,5994.0,345.7186,357.6284,341.3386,354.9413,5994.0
2020-03-20 13:00:00,362.34,365.82,351.84,365.18,4764.0,356.6441,360.0694,346.3092,359.4395,4764.0
2020-03-20 13:30:00,365.74,367.5,356.67,356.67,9246.0,359.9907,361.723,351.0633,351.0633,9246.0
2020-03-20 14:00:00,356.89,356.89,349.13,349.13,5748.0,351.2798,351.2798,343.6418,343.6418,5748.0
2020-03-20 14:30:00,351.42,360.42,349.56,355.71,9815.0,345.8958,354.7543,344.065,350.1184,9815.0
2020-03-20 15:00:00,355.92,361.83,350.0,360.03,2986.0,350.3251,356.1422,344.4981,354.3705,2986.0
2020-03-20 15:30:00,360.99,365.83,350.0,352.57,14343.0,355.3154,360.0793,344.4981,347.0277,14343.0
2020-03-23 09:30:00,351.95,356.09,330.01,340.69,6085.0,346.4175,350.4924,324.8224,335.3345,6085.0
2020-03-23 10:00:00,339.73,356.44,339.42,348.28,9528.0,334.3896,350.8369,334.0844,342.8052,9528.0
2020-03-23 10:30:00,348.13,350.76,339.62,341.63,6059.0,342.6575,345.2462,334.2813,336.2597,6059.0
2020-03-23 11:00:00,342.37,343.93,330.05,332.48,5285.0,336.9881,338.5235,324.8617,327.2535,5285.0
2020-03-23 11:30:00,332.85,340.14,331.2,334.96,6480.0,327.6177,334.7931,325.9936,329.6945,6480.0
2020-03-23 12:00:00,336.32,338.3,334.96,335.61,3494.0,331.0332,332.982,329.6945,330.3343,3494.0
2020-03-23 12:30:00,336.58,354.28,336.58,354.04,5459.0,331.2891,348.7108,331.2891,348.4746,5459.0
2020-03-23 13:00:00,356.82,357.51,350.41,350.6,4400.0,351.2109,351.8901,344.9017,345.0887,4400.0
2020-03-23 13:30:00,350.35,363.89,350.35,351.13,17948.0,344.8426,358.1698,344.8426,345.6104,17948.0
2020-03-23 14:00:00,353.22,364.85,345.51,351.95,4037.0,347.6675,359.1147,340.0787,346.4175,4037.0
2020-03-23 14:30:00,355.89,358.14,349.8,350.09,2428.0,350.2955,352.5102,344.3013,344.5867,2428.0
2020-03-23 15:00:00,347.8,354.93,346.08,347.22,5313.0,342.3327,349.3506,340.6397,341.7618,5313.0
2020-03-23 15:30:00,345.31,358.86,342.87,356.08,16514.0,339.8818,353.2188,337.4802,350.4825,16514.0
2020-03-24 09:30:00,373.01,374.93,366.25,371.97,5461.0,367.1464,369.0362,360.4927,366.1228,5461.0
2020-03-24 10:00:00,364.68,365.43,342.21,360.98,9062.0,358.9474,359.6856,336.8306,355.3055,9062.0
2020-03-24 10:30:00,359.66,362.55,350.97,356.91,7050.0,354.0063,356.8508,345.4529,351.2995,7050.0
2020-03-24 11:00:00,351.78,367.2,351.29,366.88,1900.0,346.2501,361.4277,345.7678,361.1128,1900.0
2020-03-24 11:30:00,364.93,369.01,360.95,363.84,5319.0,359.1934,363.2093,355.276,358.1206,5319.0
2020-03-24 12:00:00,358.9,361.08,357.2,358.88,1440.0,353.2582,355.4039,351.5849,353.2385,1440.0
2020-03-24 12:30:00,358.79,365.9,357.41,365.44,4427.0,353.1499,360.1482,351.7916,359.6954,4427.0
2020-03-24 13:00:00,365.63,366.67,361.36,362.73,2600.0,359.8824,360.9061,355.6795,357.028,2600.0
2020-03-24 13:30:00,362.77,368.13,361.35,361.37,3400.0,357.0674,362.3431,355.6697,355.6894,3400.0
2020-03-24 14:00:00,363.41,367.41,361.52,367.25,3710.0,357.6973,361.6344,355.837,361.477,3710.0
2020-03-24 14:30:00,368.1,368.9,365.14,367.08,4835.0,362.3136,363.101,359.4001,361.3096,4835.0
2020-03-24 15:00:00,365.79,369.26,365.19,366.14,3200.0,360.0399,363.4554,359.4493,360.3844,3200.0
2020-03-24 15:30:00,366.16,370.23,359.81,368.54,8520.0,360.4041,364.4101,354.1539,362.7467,8520.0
2020-03-25 09:30:00,368.27,370.19,364.58,370.19,2506.0,362.4809,364.3707,358.8489,364.3707,2506.0
2020-03-25 10:00:00,370.18,378.13,368.36,374.47,8621.0,364.3609,372.1859,362.5695,368.5835,8621.0
2020-03-25 10:30:00,378.75,378.76,369.0,373.52,2103.0,372.7962,372.806,363.1994,367.6484,2103.0
2020-03-25 11:00:00,368.96,378.77,366.23,374.94,2206.0,363.1601,372.8159,360.473,369.0461,2206.0
2020-03-25 11:30:00,371.74,375.3,369.68,369.68,2910.0,365.8964,369.4004,363.8688,363.8688,2910.0
2020-03-25 12:00:00,372.32,384.02,369.6,383.48,5320.0,366.4673,377.9833,363.79,377.4518,5320.0
2020-03-25 12:30:00,379.54,388.74,377.74,382.92,3000.0,373.5738,382.6291,371.8021,376.9006,3000.0
2020-03-25 13:00:00,381.76,386.99,380.8,386.93,2100.0,375.7589,380.9066,374.814,380.8476,2100.0
2020-03-25 13:30:00,387.83,396.91,387.82,389.22,1765.0,381.7334,390.6707,381.7236,383.1016,1765.0
2020-03-25 14:00:00,387.37,393.45,383.98,386.49,2101.0,381.2807,387.2651,377.944,380.4145,2101.0
2020-03-25 14:30:00,388.18,392.79,384.52,392.79,2434.0,382.0779,386.6155,378.4755,386.6155,2434.0
2020-03-25 15:00:00,397.8,397.8,386.93,389.75,1800.0,391.5467,391.5467,380.8476,383.6233,1800.0
2020-03-25 15:30:00,390.26,391.92,376.22,378.34,9733.0,384.1252,385.7592,370.3059,372.3926,9733.0
2020-03-26 09:30:00,381.0,397.78,377.51,391.22,1664.0,375.0108,391.527,371.5757,385.0702,1664.0
2020-03-26 10:00:00,407.18,407.47,392.39,396.86,900.0,400.7793,401.0647,386.2218,390.6215,900.0
2020-03-26 10:30:00,392.03,397.76,392.0,392.11,2682.0,385.8674,391.5073,385.8379,385.9462,2682.0
2020-03-26 11:00:00,395.97,398.78,392.7,397.9,1593.0,389.7455,392.5113,386.5269,391.6451,1593.0
2020-03-26 11:30:00,397.8,397.8,381.86,387.15,4584.0,391.5467,391.5467,375.8573,381.0641,4584.0
2020-03-26 12:00:00,390.17,390.17,382.55,382.55,1586.0,384.0367,384.0367,376.5364,376.5364,1586.0
2020-03-26 12:30:00,386.62,390.94,385.77,389.62,1000.0,380.5425,384.7946,379.7058,383.4953,1000.0
2020-03-26 13:00:00,391.88,391.88,387.34,387.34,1300.0,385.7198,385.7198,381.2511,381.2511,1300.0
2020-03-26 13:30:00,386.3,390.38,383.97,390.38,620.0,380.2275,384.2434,377.9341,384.2434,620.0
2020-03-26 14:00:00,387.33,398.5,387.32,394.75,2149.0,381.2413,392.2357,381.2315,388.5447,2149.0
2020-03-26 14:30:00,397.04,399.98,394.56,395.12,1153.0,390.7987,393.6925,388.3577,388.9088,1153.0
2020-03-26 15:00:00,398.19,402.17,397.52,402.06,2788.0,391.9306,395.848,391.2711,395.7398,2788.0
2020-03-26 15:30:00,404.55,422.91,402.21,414.78,13257.0,398.1906,416.262,395.8874,408.2598,13257.0
2020-03-27 09:30:00,410.6,424.38,406.08,414.91,7439.0,404.1455,417.7089,399.6966,408.3878,7439.0
2020-03-27 10:00:00,410.01,418.77,405.0,405.0,7364.0,403.5648,412.1871,398.6335,398.6335,7364.0
2020-03-27 10:30:00,406.24,412.71,403.83,412.43,4632.0,399.854,406.2223,397.4819,405.9467,4632.0
2020-03-27 11:00:00,413.85,414.51,409.92,409.93,800.0,407.3444,407.994,403.4762,403.486,800.0
2020-03-27 11:30:00,410.0,415.46,408.93,413.82,3000.0,403.5549,408.9291,402.5018,407.3149,3000.0
2020-03-27 12:00:00,414.96,415.44,410.22,412.95,1100.0,408.437,408.9094,403.7715,406.4586,1100.0
2020-03-27 12:30:00,413.14,418.86,413.14,416.42,4481.0,406.6456,412.2757,406.6456,409.874,4481.0
2020-03-27 13:00:00,418.61,418.61,407.42,409.85,1447.0,412.0296,412.0296,401.0155,403.4073,1447.0
2020-03-27 13:30:00,409.85,415.92,409.84,415.92,1818.0,403.4073,409.3819,403.3975,409.3819,1818.0
2020-03-27 14:00:00,419.9,420.0,413.7,415.31,2461.0,413.2993,413.3977,407.1968,408.7815,2461.0
2020-03-27 14:30:00,415.3,417.14,413.99,414.88,3214.0,408.7716,410.5827,407.4822,408.3582,3214.0
2020-03-27 15:00:00,414.9,423.99,414.9,423.67,2300.0,408.3779,417.325,408.3779,417.0101,2300.0
2020-03-27 15:30:00,420.91,420.91,407.89,409.78,7652.0,414.2934,414.2934,401.4781,403.3384,7652.0
2020-03-30 09:30:00,412.44,420.35,411.26,411.26,1444.0,405.9566,413.7422,404.7951,404.7951,1444.0
2020-03-30 10:00:00,409.42,416.4,409.34,415.38,1400.0,402.9841,409.8543,402.9053,408.8504,1400.0
2020-03-30 10:30:00,417.7,424.27,415.94,424.27,1050.0,411.1339,417.6006,409.4016,417.6006,1050.0
2020-03-30 11:00:00,423.0,425.45,421.63,422.79,2591.0,416.3506,418.7621,415.0021,416.1439,2591.0
2020-03-30 11:30:00,425.12,425.3,422.08,424.77,947.0,418.4373,418.6144,415.445,418.0928,947.0
2020-03-30 12:00:00,426.27,426.59,422.9,426.59,2969.0,419.5692,419.8842,416.2522,419.8842,2969.0
2020-03-30 12:30:00,426.6,429.85,426.6,427.69,1252.0,419.894,423.0929,419.894,420.9669,1252.0
2020-03-30 13:00:00,429.03,430.14,427.55,430.14,1300.0,422.2858,423.3783,420.8291,423.3783,1300.0
2020-03-30 13:30:00,431.6,431.66,426.13,429.08,1300.0,424.8154,424.8745,419.4314,422.335,1300.0
2020-03-30 14:00:00,427.69,427.69,425.67,426.08,800.0,420.9669,420.9669,418.9786,419.3822,800.0
2020-03-30 14:30:00,427.2,429.05,427.2,429.05,1600.0,420.4846,422.3055,420.4846,422.3055,1600.0
2020-03-30 15:00:00,429.6,430.69,425.05,425.05,3028.0,422.8468,423.9197,418.3684,418.3684,3028.0
2020-03-30 15:30:00,426.38,433.76,426.25,432.11,4393.0,419.6775,426.9414,419.5495,425.3174,4393.0
2020-03-31 09:30:00,431.57,435.48,424.08,428.0,3560.0,424.7859,428.6344,417.4136,421.272,3560.0
2020-03-31 10:00:00,428.15,434.21,426.96,434.21,2412.0,421.4196,427.3844,420.2483,427.3844,2412.0
2020-03-31 10:30:00,431.16,432.94,430.55,430.69,3192.0,424.3823,426.1343,423.7819,423.9197,3192.0
2020-03-31 11:00:00,430.67,438.11,430.36,434.38,1000.0,423.9,431.2231,423.5949,427.5517,1000.0
2020-03-31 11:30:00,435.49,447.51,435.48,446.81,2956.0,428.6442,440.4753,428.6344,439.7863,2956.0
2020-03-31 12:00:00,444.59,446.16,437.06,437.06,5232.0,437.6012,439.1465,430.1896,430.1896,5232.0
2020-03-31 12:30:00,435.65,438.66,434.45,435.31,1700.0,428.8017,431.7644,427.6206,428.4671,1700.0
2020-03-31 13:00:00,436.5,437.3,434.06,434.59,1400.0,429.6384,430.4258,427.2367,427.7584,1400.0
2020-03-31 13:30:00,433.36,437.42,430.94,437.42,2900.0,426.5477,430.5439,424.1658,430.5439,2900.0
2020-03-31 14:00:00,437.02,438.2,429.53,433.97,2307.0,430.1502,431.3116,422.7779,427.1481,2307.0
2020-03-31 14:30:00,437.59,437.59,427.51,427.51,3505.0,430.7112,430.7112,420.7897,420.7897,3505.0
2020-03-31 15:00:00,431.86,432.69,425.08,428.34,4344.0,425.0713,425.8883,418.3979,421.6066,4344.0
2020-03-31 15:30:00,428.69,434.97,427.26,433.2,14141.0,421.9511,428.1324,420.5436,426.3902,14141.0
2020-04-01 09:30:00,415.4,420.12,405.57,415.11,19591.0,408.8701,413.5159,399.1946,408.5846,19591.0
2020-04-01 10:00:00,414.57,415.52,408.0,408.0,13439.0,408.0531,408.9882,401.5864,401.5864,13439.0
2020-04-01 10:30:00,412.77,416.97,406.01,411.71,6922.0,406.2814,410.4154,399.6277,405.2381,6922.0
2020-04-01 11:00:00,411.94,415.86,406.01,408.89,5818.0,405.4644,409.3228,399.6277,402.4624,5818.0
2020-04-01 11:30:00,408.56,408.57,401.04,403.57,5167.0,402.1376,402.1474,394.7358,397.226,5167.0
2020-04-01 12:00:00,403.41,405.2,396.61,397.21,8610.0,397.0685,398.8304,390.3754,390.966,8610.0
2020-04-01 12:30:00,399.86,406.68,399.86,405.43,3651.0,393.5743,400.2871,393.5743,399.0568,3651.0
2020-04-01 13:00:00,404.41,405.7,397.02,399.36,4675.0,398.0528,399.3225,390.779,393.0822,4675.0
2020-04-01 13:30:00,400.35,403.79,395.89,400.0,7850.0,394.0566,397.4426,389.6667,393.7121,7850.0
2020-04-01 14:00:00,401.99,403.17,399.67,400.83,2353.0,395.6709,396.8323,393.3873,394.5291,2353.0
2020-04-01 14:30:00,394.71,401.68,394.71,401.02,1623.0,388.5053,395.3657,388.5053,394.7161,1623.0
2020-04-01 15:00:00,402.31,403.92,396.13,396.99,3681.0,395.9858,397.5705,389.903,390.7495,3681.0
2020-04-01 15:30:00,396.99,402.87,396.42,400.57,33826.0,390.7495,396.537,390.1884,394.2732,33826.0
2020-04-02 09:30:00,397.51,401.98,394.47,399.56,4290.0,391.2613,395.661,388.2691,393.2791,4290.0
2020-04-02 10:00:00,399.56,414.0,399.55,412.06,3145.0,393.2791,407.4921,393.2692,405.5826,3145.0
2020-04-02 10:30:00,412.06,414.81,409.26,412.14,1978.0,405.5826,408.2893,402.8266,405.6613,1978.0
2020-04-02 11:00:00,414.24,434.1,413.4,423.0,2405.0,407.7283,427.2761,406.9015,416.3506,2405.0
2020-04-02 11:30:00,421.36,425.18,416.16,425.18,2183.0,414.7364,418.4963,409.6181,418.4963,2183.0
2020-04-02 12:00:00,421.06,422.97,418.11,418.11,600.0,414.4411,416.3211,411.5375,411.5375,600.0
2020-04-02 12:30:00,417.0,422.0,417.0,417.06,1476.0,410.4449,415.3663,410.4449,410.504,1476.0
2020-04-02 13:00:00,417.25,422.94,412.46,421.34,2414.0,410.691,416.2915,405.9763,414.7167,2414.0
2020-04-02 13:30:00,417.89,420.09,415.31,415.63,1422.0,411.3209,413.4863,408.7815,409.0964,1422.0
2020-04-02 14:00:00,413.54,417.2,410.5,413.4,3047.0,407.0393,410.6418,404.0471,406.9015,3047.0
2020-04-02 14:30:00,413.82,416.94,410.98,416.94,600.0,407.3149,410.3858,404.5195,410.3858,600.0
2020-04-02 15:00:00,420.21,421.32,418.65,418.65,1875.0,413.6044,414.697,412.069,412.069,1875.0
2020-04-02 15:30:00,417.1,429.41,417.1,427.29,7872.0,410.5433,422.6598,410.5433,420.5731,7872.0
2020-04-03 09:30:00,423.01,428.0,423.01,426.4,2500.0,416.3604,421.272,416.3604,419.6971,2500.0
2020-04-03 10:00:00,427.97,431.07,416.11,420.75,9522.0,421.2425,424.2937,409.5689,414.136,9522.0
2020-04-03 10:30:00,420.75,426.89,418.09,425.12,9686.0,414.136,420.1794,411.5178,418.4373,9686.0
2020-04-03 11:00:00,422.36,423.11,418.56,418.85,1319.0,415.7206,416.4589,411.9804,412.2658,1319.0
2020-04-03 11:30:00,420.43,421.68,414.3,419.19,1700.0,413.821,415.0513,407.7873,412.6005,1700.0
2020-04-03 12:00:00,420.0,420.21,415.46,415.46,2720.0,413.3977,413.6044,408.9291,408.9291,2720.0
2020-04-03 12:30:00,417.66,417.83,414.56,417.35,1700.0,411.0945,411.2619,408.0433,410.7894,1700.0
2020-04-03 13:00:00,415.89,415.89,410.3,413.08,3965.0,409.3524,409.3524,403.8502,406.5865,3965.0
2020-04-03 13:30:00,410.09,415.75,408.49,414.14,3483.0,403.6435,409.2146,402.0687,407.6299,3483.0
2020-04-03 14:00:00,411.82,413.16,409.5,412.56,5040.0,405.3463,406.6653,403.0628,406.0747,5040.0
2020-04-03 14:30:00,410.83,419.6,410.81,418.86,6379.0,404.3719,413.004,404.3522,412.2757,6379.0
2020-04-03 15:00:00,418.06,418.54,410.14,411.7,2109.0,411.4882,411.9607,403.6927,405.2282,2109.0
2020-04-03 15:30:00,411.34,420.59,411.34,413.07,13218.0,404.8739,413.9785,404.8739,406.5767,13218.0
2020-04-06 09:30:00,432.16,447.58,430.31,433.88,3428.0,425.3666,440.5442,423.5457,427.0596,3428.0
2020-04-06 10:00:00,436.27,436.79,423.21,425.49,5397.0,429.412,429.9238,416.5573,418.8014,5397.0
2020-04-06 10:30:00,423.89,434.94,423.89,430.23,4310.0,417.2266,428.1029,417.2266,423.4669,4310.0
2020-04-06 11:00:00,427.43,430.87,426.93,429.55,2065.0,420.7109,424.0969,420.2188,422.7976,2065.0
2020-04-06 11:30:00,427.5,428.89,425.41,426.18,5292.0,420.7798,422.148,418.7227,419.4806,5292.0
2020-04-06 12:00:00,426.01,428.7,425.77,427.35,2400.0,419.3133,421.961,419.077,420.6322,2400.0
2020-04-06 12:30:00,427.55,427.55,423.53,424.96,4264.0,420.8291,420.8291,416.8723,418.2798,4264.0
2020-04-06 13:00:00,424.39,425.21,424.39,425.12,430.0,417.7187,418.5258,417.7187,418.4373,430.0
2020-04-06 13:30:00,424.37,427.8,422.24,426.99,2157.0,417.699,421.0751,415.6025,420.2779,2157.0
2020-04-06 14:00:00,427.92,427.92,423.85,423.85,633.0,421.1932,421.1932,417.1872,417.1872,633.0
2020-04-06 14:30:00,425.91,426.93,424.48,426.93,2709.0,419.2148,420.2188,417.8073,420.2188,2709.0
2020-04-06 15:00:00,425.9,430.91,425.9,428.28,2594.0,419.205,424.1362,419.205,421.5476,2594.0
2020-04-06 15:30:00,427.25,438.33,427.24,437.89,11036.0,420.5338,431.4396,420.5239,431.0065,11036.0
2020-04-07 09:30:00,449.46,454.8,448.82,451.5,5619.0,442.3946,447.6507,441.7647,444.4026,5619.0
2020-04-07 10:00:00,451.61,451.61,437.9,445.0,6547.0,444.5108,444.5108,431.0164,438.0048,6547.0
2020-04-07 10:30:00,447.01,447.95,427.88,433.55,5674.0,439.9832,440.9084,421.1539,426.7347,5674.0
2020-04-07 11:00:00,432.99,440.89,432.99,434.38,3120.0,426.1835,433.9594,426.1835,427.5517,3120.0
2020-04-07 11:30:00,435.87,440.5,427.56,431.12,3079.0,429.0183,433.5755,420.8389,424.3429,3079.0
2020-04-07 12:00:00,436.06,438.06,432.23,437.01,6723.0,429.2053,431.1738,425.4355,430.1404,6723.0
2020-04-07 12:30:00,436.97,441.98,436.97,441.07,2651.0,430.101,435.0322,430.101,434.1365,2651.0
2020-04-07 13:00:00,440.58,440.74,432.87,435.68,1299.0,433.6542,433.8117,426.0654,428.8313,1299.0
2020-04-07 13:30:00,437.87,438.29,433.8,436.46,1341.0,430.9868,431.4002,426.9808,429.599,1341.0
2020-04-07 14:00:00,438.64,438.91,433.19,433.19,810.0,431.7447,432.0105,426.3804,426.3804,810.0
2020-04-07 14:30:00,435.02,435.86,424.88,424.88,1601.0,428.1816,429.0084,418.201,418.201,1601.0
2020-04-07 15:00:00,423.42,430.56,419.97,424.75,3630.0,416.764,423.7917,413.3682,418.0731,3630.0
2020-04-07 15:30:00,423.22,428.5,421.96,424.16,8330.0,416.5671,421.7641,415.3269,417.4923,8330.0
2020-04-08 09:30:00,428.74,428.74,426.81,426.81,1956.0,422.0004,422.0004,420.1007,420.1007,1956.0
2020-04-08 10:00:00,427.68,430.88,427.68,430.88,1500.0,420.957,424.1067,420.957,424.1067,1500.0
2020-04-08 10:30:00,433.93,434.03,431.39,433.64,720.0,427.1088,427.2072,424.6087,426.8233,720.0
2020-04-08 11:00:00,438.3,443.19,436.43,443.19,2631.0,431.4101,436.2232,429.5695,436.2232,2631.0
2020-04-08 11:30:00,443.11,449.92,435.27,435.27,6248.0,436.1445,442.8474,428.4277,428.4277,6248.0
2020-04-08 12:00:00,434.34,438.85,433.64,437.9,2356.0,427.5123,431.9514,426.8233,431.0164,2356.0
2020-04-08 12:30:00,439.56,440.78,435.25,438.58,2302.0,432.6503,433.8511,428.408,431.6857,2302.0
2020-04-08 13:00:00,438.49,443.44,438.49,443.44,900.0,431.5971,436.4693,431.5971,436.4693,900.0
2020-04-08 13:30:00,443.06,443.07,437.79,438.03,1000.0,436.0952,436.1051,430.9081,431.1443,1000.0
2020-04-08 14:00:00,440.38,442.64,439.07,442.42,911.0,433.4574,435.6818,432.168,435.4653,911.0
2020-04-08 14:30:00,443.56,450.42,439.26,441.36,1529.0,436.5874,443.3396,432.355,434.422,1529.0
2020-04-08 15:00:00,442.62,446.68,439.5,446.68,3588.0,435.6622,439.6583,432.5912,439.6583,3588.0
2020-04-08 15:30:00,448.79,448.8,443.14,446.46,12860.0,441.7352,441.745,436.174,439.4418,12860.0
2020-04-09 09:30:00,450.06,457.75,450.0,450.0,1829.0,442.9852,450.5543,442.9262,442.9262,1829.0
2020-04-09 10:00:00,450.3,453.0,449.13,451.64,1609.0,443.2214,445.879,442.0698,444.5404,1609.0
2020-04-09 10:30:00,452.28,463.16,452.28,461.83,1000.0,445.1703,455.8793,445.1703,454.5702,1000.0
2020-04-09 11:00:00,461.58,463.17,453.77,456.56,5293.0,454.3241,455.8891,446.6369,449.383,5293.0
2020-04-09 11:30:00,457.58,457.58,448.0,454.25,2500.0,450.387,450.387,440.9576,447.1093,2500.0
2020-04-09 12:00:00,456.33,456.33,451.76,452.54,1480.0,449.1566,449.1566,444.6585,445.4262,1480.0
2020-04-09 12:30:00,454.15,459.58,453.98,457.63,4382.0,447.0109,452.3556,446.8436,450.4362,4382.0
2020-04-09 13:00:00,459.58,462.74,457.99,461.23,2966.0,452.3556,455.4659,450.7906,453.9796,2966.0
2020-04-09 13:30:00,458.68,462.03,457.24,459.71,2716.0,451.4697,454.767,450.0523,452.4835,2716.0
2020-04-09 14:00:00,459.72,462.32,456.86,461.5,2180.0,452.4934,455.0525,449.6783,454.2454,2180.0
2020-04-09 14:30:00,461.48,461.63,454.56,454.57,2201.0,454.2257,454.3733,447.4145,447.4243,2201.0
2020-04-09 15:00:00,458.01,466.99,456.24,465.8,11587.0,450.8102,459.6491,449.0681,458.4778,11587.0
2020-04-09 15:30:00,466.07,472.91,465.9,468.97,12348.0,458.7435,465.476,458.5762,461.598,12348.0
2020-04-13 09:30:00,474.58,475.0,458.36,458.37,4707.0,467.1198,467.5332,451.1547,451.1646,4707.0
2020-04-13 10:00:00,464.26,467.5,461.99,462.0,1732.0,456.962,460.1511,454.7277,454.7375,1732.0
2020-04-13 10:30:00,461.55,468.08,461.36,463.07,8497.0,454.2946,460.7219,454.1076,455.7907,8497.0
2020-04-13 11:00:00,462.02,462.49,458.51,458.51,1303.0,454.7572,455.2198,451.3024,451.3024,1303.0
2020-04-13 11:30:00,457.39,458.0,454.31,456.25,7107.0,450.2,450.8004,447.1684,449.0779,7107.0
2020-04-13 12:00:00,456.81,458.77,454.72,458.45,1914.0,449.6291,451.5583,447.572,451.2433,1914.0
2020-04-13 12:30:00,457.71,458.29,455.22,455.23,1000.0,450.515,451.0858,448.0641,448.0739,1000.0
2020-04-13 13:00:00,454.08,455.59,452.7,452.75,950.0,446.942,448.4283,445.5837,445.6329,950.0
2020-04-13 13:30:00,451.44,452.23,451.44,452.23,300.0,444.3435,445.1211,444.3435,445.1211,300.0
2020-04-13 14:00:00,450.61,453.52,448.49,453.52,800.0,443.5266,446.3908,441.4399,446.3908,800.0
2020-04-13 14:30:00,449.43,450.47,448.42,449.01,1350.0,442.3651,443.3888,441.371,441.9517,1350.0
2020-04-13 15:00:00,452.18,453.46,449.54,452.1,2300.0,445.0719,446.3318,442.4734,444.9931,2300.0
2020-04-13 15:30:00,453.56,454.64,450.04,453.36,6383.0,446.4302,447.4932,442.9655,446.2333,6383.0
2020-04-14 09:30:00,464.0,464.17,454.92,459.73,1729.0,456.7061,456.8734,447.7688,452.5032,1729.0
2020-04-14 10:00:00,460.24,464.06,457.27,461.86,2819.0,453.0052,456.7651,450.0819,454.5997,2819.0
2020-04-14 10:30:00,460.39,460.39,455.18,455.18,951.0,453.1528,453.1528,448.0247,448.0247,951.0
2020-04-14 11:00:00,456.36,457.88,454.02,454.02,400.0,449.1862,450.6823,446.883,446.883,400.0
2020-04-14 11:30:00,454.03,455.48,452.06,452.5,1335.0,446.8928,448.32,444.9538,445.3869,1335.0
2020-04-14 12:00:00,456.19,458.67,454.91,457.4,3387.0,449.0188,451.4599,447.759,450.2098,3387.0
2020-04-14 12:30:00,459.09,459.3,458.0,458.55,1613.0,451.8733,452.08,450.8004,451.3417,1613.0
2020-04-14 13:00:00,457.0,458.3,453.85,455.96,1700.0,449.8161,451.0957,446.7156,448.7925,1700.0
2020-04-14 13:30:00,458.13,459.7,454.65,459.1,3201.0,450.9284,452.4737,447.5031,451.8831,3201.0
2020-04-14 14:00:00,460.04,461.38,457.79,457.87,1774.0,452.8083,454.1273,450.5937,450.6724,1774.0
2020-04-14 14:30:00,457.81,459.88,456.03,456.03,1740.0,450.6134,452.6508,448.8614,448.8614,1740.0
2020-04-14 15:00:00,455.23,458.38,455.23,458.38,623.0,448.0739,451.1744,448.0739,451.1744,623.0
2020-04-14 15:30:00,457.79,459.25,456.12,458.47,7216.0,450.5937,452.0307,448.9499,451.263,7216.0
2020-04-15 09:30:00,453.73,471.58,452.24,471.4,5361.0,446.5975,464.1669,445.1309,463.9898,5361.0
2020-04-15 10:00:00,473.1,476.36,453.44,460.0,11588.0,465.663,468.8718,446.3121,452.769,11588.0
2020-04-15 10:30:00,461.16,463.7,456.35,458.18,7273.0,453.9107,456.4108,449.1763,450.9776,7273.0
2020-04-15 11:00:00,457.55,466.14,457.55,460.47,6000.0,450.3575,458.8124,450.3575,453.2316,6000.0
2020-04-15 11:30:00,460.71,461.89,455.88,456.75,3955.0,453.4678,454.6292,448.7137,449.57,3955.0
2020-04-15 12:00:00,454.05,454.69,452.38,454.69,604.0,446.9125,447.5424,445.2687,447.5424,604.0
2020-04-15 12:30:00,452.53,457.11,452.53,455.82,1311.0,445.4164,449.9244,445.4164,448.6547,1311.0
2020-04-15 13:00:00,456.02,456.02,451.73,451.73,600.0,448.8515,448.8515,444.629,444.629,600.0
2020-04-15 13:30:00,451.56,451.69,451.37,451.48,600.0,444.4616,444.5896,444.2746,444.3829,600.0
2020-04-15 14:00:00,451.48,458.41,451.2,452.06,2249.0,444.3829,451.204,444.1073,444.9538,2249.0
2020-04-15 14:30:00,451.3,452.76,451.3,452.26,844.0,444.2057,445.6428,444.2057,445.1506,844.0
2020-04-15 15:00:00,453.33,453.68,452.12,452.97,5649.0,446.2038,446.5483,445.0128,445.8495,5649.0
2020-04-15 15:30:00,452.9,454.01,450.77,452.14,5581.0,445.7806,446.8731,443.684,445.0325,5581.0
2020-04-16 09:30:00,453.39,456.42,448.22,456.42,1737.0,446.2629,449.2452,441.1741,449.2452,1737.0
2020-04-16 10:00:00,452.6,462.72,451.42,461.0,2607.0,445.4853,455.4462,444.3238,453.7532,2607.0
2020-04-16 10:30:00,461.64,462.76,454.55,456.57,2076.0,454.3832,455.4856,447.4046,449.3929,2076.0
2020-04-16 11:00:00,459.85,459.98,454.85,458.79,1000.0,452.6213,452.7493,447.6999,451.578,1000.0
2020-04-16 11:30:00,458.06,463.31,458.06,461.69,1850.0,450.8595,456.0269,450.8595,454.4324,1850.0
2020-04-16 12:00:00,459.29,459.29,449.01,451.3,1724.0,452.0701,452.0701,441.9517,444.2057,1724.0
2020-04-16 12:30:00,449.11,451.25,446.18,451.25,2499.0,442.0501,444.1565,439.1662,444.1565,2499.0
2020-04-16 13:00:00,451.96,451.96,446.93,449.57,2200.0,444.8553,444.8553,439.9044,442.5029,2200.0
2020-04-16 13:30:00,449.63,452.55,446.05,447.29,3175.0,442.562,445.4361,439.0382,440.2588,3175.0
2020-04-16 14:00:00,448.77,454.25,447.76,450.46,1600.0,441.7155,447.1093,440.7214,443.3789,1600.0
2020-04-16 14:30:00,449.79,453.85,448.46,448.97,1600.0,442.7195,446.7156,441.4104,441.9123,1600.0
2020-04-16 15:00:00,447.5,454.38,447.5,453.36,1900.0,440.4655,447.2373,440.4655,446.2333,1900.0
2020-04-16 15:30:00,454.8,454.8,449.28,451.17,14382.0,447.6507,447.6507,442.2175,444.0778,14382.0
2020-04-17 09:30:00,462.29,462.29,447.0,450.49,4382.0,455.023,455.023,439.9733,443.4085,4382.0
2020-04-17 10:00:00,452.15,452.44,448.43,448.43,1720.0,445.0424,445.3278,441.3808,441.3808,1720.0
2020-04-17 10:30:00,450.3,450.3,444.79,445.22,5000.0,443.2214,443.2214,437.7981,438.2213,5000.0
2020-04-17 11:00:00,446.3,448.5,444.13,446.67,6370.0,439.2843,441.4497,437.1484,439.6485,6370.0
2020-04-17 11:30:00,445.52,453.23,444.41,447.58,4658.0,438.5166,446.1054,437.424,440.5442,4658.0
2020-04-17 12:00:00,446.8,448.19,446.38,448.18,1900.0,439.7765,441.1446,439.3631,441.1348,1900.0
2020-04-17 12:30:00,447.72,449.12,446.76,447.0,3700.0,440.682,442.06,439.7371,439.9733,3700.0
2020-04-17 13:00:00,446.77,449.95,446.76,448.03,2400.0,439.7469,442.8769,439.7371,440.9871,2400.0
2020-04-17 13:30:00,446.71,449.72,445.68,448.71,2496.0,439.6879,442.6506,438.6741,441.6564,2496.0
2020-04-17 14:00:00,448.0,449.74,445.99,447.0,5423.0,440.9576,442.6702,438.9792,439.9733,5423.0
2020-04-17 14:30:00,446.7,452.81,446.08,447.38,9094.0,439.678,445.692,439.0678,440.3473,9094.0
2020-04-17 15:00:00,444.83,450.34,444.83,448.59,10815.0,437.8374,443.2608,437.8374,441.5383,10815.0
2020-04-17 15:30:00,447.35,453.37,447.35,452.82,26291.0,440.3178,446.2432,440.3178,445.7018,26291.0
2020-04-20 09:30:00,448.26,449.7,446.56,447.54,3058.0,441.2135,442.6309,439.5402,440.5048,3058.0
2020-04-20 10:00:00,447.31,448.15,443.64,444.28,2442.0,440.2784,441.1052,436.6661,437.2961,2442.0
2020-04-20 10:30:00,444.13,445.0,442.99,444.15,1100.0,437.1484,438.0048,436.0263,437.1681,1100.0
2020-04-20 11:00:00,445.28,449.11,443.32,446.12,2561.0,438.2803,442.0501,436.3512,439.1071,2561.0
2020-04-20 11:30:00,445.56,447.88,443.57,445.56,2600.0,438.5559,440.8395,436.5972,438.5559,2600.0
2020-04-20 12:00:00,445.55,445.55,443.09,444.61,2800.0,438.5461,438.5461,436.1248,437.6209,2800.0
2020-04-20 12:30:00,444.61,446.07,441.22,443.29,3700.0,437.6209,439.0579,434.2842,436.3216,3700.0
2020-04-20 13:00:00,444.8,445.6,443.96,444.25,500.0,437.8079,438.5953,436.9811,437.2665,500.0
2020-04-20 13:30:00,445.0,446.14,444.21,445.0,7950.0,438.0048,439.1268,437.2272,438.0048,7950.0
2020-04-20 14:00:00,444.63,445.16,442.34,442.35,4402.0,437.6406,438.1622,435.3866,435.3964,4402.0
2020-04-20 14:30:00,444.91,444.91,442.86,442.89,800.0,437.9162,437.9162,435.8984,435.9279,800.0
2020-04-20 15:00:00,441.94,443.18,438.01,443.18,8245.0,434.9929,436.2134,431.1246,436.2134,8245.0
2020-04-20 15:30:00,443.87,446.43,440.72,441.78,11083.0,436.8925,439.4123,433.792,434.8354,11083.0
2020-04-21 09:30:00,433.9,433.9,424.32,425.52,1038.0,427.0792,427.0792,417.6498,418.831,1038.0
2020-04-21 10:00:00,425.53,425.53,418.56,421.38,4541.0,418.8408,418.8408,411.9804,414.756,4541.0
2020-04-21 10:30:00,419.4,419.71,414.34,415.7,1400.0,412.8072,413.1123,407.8267,409.1653,1400.0
2020-04-21 11:00:00,415.38,415.44,411.65,411.65,1950.0,408.8504,408.9094,405.179,405.179,1950.0
2020-04-21 11:30:00,410.38,412.03,403.86,408.3,4720.0,403.929,405.553,397.5115,401.8817,4720.0
2020-04-21 12:00:00,407.17,409.44,406.86,408.58,1792.0,400.7694,403.0037,400.4643,402.1573,1792.0
2020-04-21 12:30:00,408.7,412.74,407.95,408.86,3706.0,402.2754,406.2519,401.5372,402.4329,3706.0
2020-04-21 13:00:00,409.06,413.25,409.06,410.8,1693.0,402.6297,406.7539,402.6297,404.3424,1693.0
2020-04-21 13:30:00,412.31,413.83,409.0,410.91,5104.0,405.8286,407.3247,402.5707,404.4506,5104.0
2020-04-21 14:00:00,410.84,411.07,404.84,407.37,3800.0,404.3817,404.6081,398.4761,400.9663,3800.0
2020-04-21 14:30:00,408.36,408.36,405.15,406.3,3800.0,401.9407,401.9407,398.7812,399.9131,3800.0
2020-04-21 15:00:00,406.3,408.12,404.15,405.76,5150.0,399.9131,401.7045,397.7969,399.3816,5150.0
2020-04-21 15:30:00,404.34,411.91,404.34,409.76,11275.0,397.9839,405.4349,397.9839,403.3187,11275.0
2020-04-22 09:30:00,416.66,431.68,411.29,420.0,3022.0,410.1102,424.8941,404.8247,413.3977,3022.0
2020-04-22 10:00:00,420.25,422.77,413.73,418.65,6716.0,413.6438,416.1242,407.2263,412.069,6716.0
2020-04-22 10:30:00,417.91,420.58,417.21,418.5,8400.0,411.3406,413.9686,410.6516,411.9213,8400.0
2020-04-22 11:00:00,419.12,424.86,418.01,419.54,1700.0,412.5316,418.1813,411.439,412.945,1700.0
2020-04-22 11:30:00,419.75,421.56,419.5,419.69,2653.0,413.1517,414.9332,412.9056,413.0926,2653.0
2020-04-22 12:00:00,420.09,424.63,419.13,424.08,3400.0,413.4863,417.955,412.5414,417.4136,3400.0
2020-04-22 12:30:00,425.68,425.68,421.39,422.29,3000.0,418.9885,418.9885,414.7659,415.6517,3000.0
2020-04-22 13:00:00,421.75,421.77,419.37,420.34,4000.0,415.1202,415.1399,412.7776,413.7324,4000.0
2020-04-22 13:30:00,420.6,421.69,419.82,420.22,2400.0,413.9883,415.0612,413.2206,413.6143,2400.0
2020-04-22 14:00:00,419.53,420.48,419.53,420.35,4175.0,412.9351,413.8702,412.9351,413.7422,4175.0
2020-04-22 14:30:00,420.4,421.51,420.0,420.4,6753.0,413.7915,414.884,413.3977,413.7915,6753.0
2020-04-22 15:00:00,421.33,421.33,418.64,418.74,3567.0,414.7068,414.7068,412.0591,412.1575,3567.0
2020-04-22 15:30:00,418.51,420.66,416.51,417.0,17787.0,411.9312,414.0474,409.9626,410.4449,17787.0
2020-04-23 09:30:00,420.56,423.01,418.7,421.87,1928.0,413.9489,416.3604,412.1182,415.2383,1928.0
2020-04-23 10:00:00,423.95,423.96,420.2,421.07,2863.0,417.2857,417.2955,413.5946,414.4509,2863.0
2020-04-23 10:30:00,421.81,424.66,421.67,424.55,2300.0,415.1793,417.9845,415.0415,417.8762,2300.0
2020-04-23 11:00:00,423.84,429.59,423.0,429.59,6013.0,417.1774,422.837,416.3506,422.837,6013.0
2020-04-23 11:30:00,427.5,428.66,424.6,428.66,3108.0,420.7798,421.9216,417.9254,421.9216,3108.0
2020-04-23 12:00:00,427.13,429.41,427.13,428.14,2129.0,420.4157,422.6598,420.4157,421.4098,2129.0
2020-04-23 12:30:00,430.0,431.93,427.81,430.0,3082.0,423.2405,425.1402,421.085,423.2405,3082.0
2020-04-23 13:00:00,428.87,431.72,427.64,430.58,2738.0,422.1283,424.9335,420.9176,423.8114,2738.0
2020-04-23 13:30:00,430.34,433.99,430.34,432.63,1228.0,423.5752,427.1678,423.5752,425.8292,1228.0
2020-04-23 14:00:00,432.37,435.61,429.98,435.61,1956.0,425.5733,428.7624,423.2209,428.7624,1956.0
2020-04-23 14:30:00,435.77,436.22,434.55,435.44,2300.0,428.9198,429.3628,427.719,428.595,2300.0
2020-04-23 15:00:00,436.59,437.65,434.92,437.37,8739.0,429.727,430.7703,428.0832,430.4947,8739.0
2020-04-23 15:30:00,437.0,440.07,436.69,438.0,20839.0,430.1305,433.1522,429.8254,431.1148,20839.0
2020-04-24 09:30:00,440.33,447.38,440.21,444.28,2652.0,433.4082,440.3473,433.29,437.2961,2652.0
2020-04-24 10:00:00,445.31,445.31,439.49,439.49,992.0,438.3099,438.3099,432.5814,432.5814,992.0
2020-04-24 10:30:00,443.92,443.92,440.01,441.52,800.0,436.9417,436.9417,433.0932,434.5795,800.0
2020-04-24 11:00:00,441.83,443.75,440.03,443.75,3660.0,434.8846,436.7744,433.1129,436.7744,3660.0
2020-04-24 11:30:00,445.07,446.95,442.9,444.43,2300.0,438.0737,439.9241,435.9378,437.4437,2300.0
2020-04-24 12:00:00,444.64,447.83,444.64,444.69,763.0,437.6504,440.7903,437.6504,437.6996,763.0
2020-04-24 12:30:00,445.0,446.46,444.38,444.59,1159.0,438.0048,439.4418,437.3945,437.6012,1159.0
2020-04-24 13:00:00,445.24,447.2,444.4,446.26,1000.0,438.241,440.1702,437.4142,439.2449,1000.0
2020-04-24 13:30:00,444.98,450.26,444.97,449.89,4020.0,437.9851,443.1821,437.9752,442.8179,4020.0
2020-04-24 14:00:00,450.27,452.16,447.32,449.25,4800.0,443.1919,445.0522,440.2883,442.1879,4800.0
2020-04-24 14:30:00,449.5,452.58,449.5,452.0,3800.0,442.434,445.4656,442.434,444.8947,3800.0
2020-04-24 15:00:00,451.18,453.69,450.37,451.77,6370.0,444.0876,446.5581,443.2903,444.6683,6370.0
2020-04-24 15:30:00,454.15,455.96,450.92,453.8,13083.0,447.0109,448.7925,443.8317,446.6664,13083.0
2020-04-27 09:30:00,460.82,460.82,454.27,454.27,1809.0,453.5761,453.5761,447.129,447.129,1809.0
2020-04-27 10:00:00,456.0,456.75,451.73,456.5,3000.0,448.8318,449.57,444.629,449.324,3000.0
2020-04-27 10:30:00,454.43,457.37,454.43,456.66,7090.0,447.2865,450.1803,447.2865,449.4815,7090.0
2020-04-27 11:00:00,455.53,458.93,454.0,458.9,4020.0,448.3692,451.7158,446.8633,451.6862,4020.0
2020-04-27 11:30:00,457.66,461.14,457.47,459.86,4240.0,450.4657,453.891,450.2787,452.6312,4240.0
2020-04-27 12:00:00,459.95,461.13,459.44,461.13,1720.0,452.7197,453.8812,452.2178,453.8812,1720.0
2020-04-27 12:30:00,461.56,462.27,458.79,458.79,1664.0,454.3044,455.0033,451.578,451.578,1664.0
2020-04-27 13:00:00,458.99,460.18,458.5,458.61,2683.0,451.7748,452.9461,451.2925,451.4008,2683.0
2020-04-27 13:30:00,458.37,459.17,457.99,458.05,3464.0,451.1646,451.952,450.7906,450.8496,3464.0
2020-04-27 14:00:00,458.06,460.0,457.11,459.81,1870.0,450.8595,452.769,449.9244,452.5819,1870.0
2020-04-27 14:30:00,459.89,459.96,458.05,458.69,1473.0,452.6607,452.7296,450.8496,451.4795,1473.0
2020-04-27 15:00:00,458.32,459.85,456.57,456.57,3219.0,451.1154,452.6213,449.3929,449.3929,3219.0
2020-04-27 15:30:00,456.48,459.11,456.09,457.77,13405.0,449.3043,451.8929,448.9204,450.574,13405.0
2020-04-28 09:30:00,460.0,462.0,457.85,459.0,3655.0,452.769,454.7375,450.6528,451.7847,3655.0
2020-04-28 10:00:00,456.43,458.09,454.28,458.08,850.0,449.2551,450.889,447.1389,450.8791,850.0
2020-04-28 10:30:00,454.2,455.47,449.5,453.0,2340.0,447.0601,448.3102,442.434,445.879,2340.0
2020-04-28 11:00:00,448.67,452.05,448.67,450.78,4190.0,441.6171,444.9439,441.6171,443.6939,4190.0
2020-04-28 11:30:00,451.94,453.04,448.36,448.36,2034.0,444.8357,445.9184,441.3119,441.3119,2034.0
2020-04-28 12:00:00,445.56,448.16,443.54,445.0,1080.0,438.5559,441.1151,436.5677,438.0048,1080.0
2020-04-28 12:30:00,443.0,444.35,443.0,443.8,635.0,436.0362,437.365,436.0362,436.8236,635.0
2020-04-28 13:00:00,445.0,445.23,444.08,445.23,1601.0,438.0048,438.2311,437.0992,438.2311,1601.0
2020-04-28 13:30:00,445.91,445.91,441.97,444.57,1400.0,438.9004,438.9004,435.0224,437.5815,1400.0
2020-04-28 14:00:00,445.75,446.85,444.12,445.82,5869.0,438.743,439.8257,437.1386,438.8119,5869.0
2020-04-28 14:30:00,445.47,446.08,443.27,443.29,2889.0,438.4674,439.0678,436.3019,436.3216,2889.0
2020-04-28 15:00:00,442.75,444.41,441.06,444.25,2206.0,435.7901,437.424,434.1267,437.2665,2206.0
2020-04-28 15:30:00,443.59,444.32,437.16,439.35,7987.0,436.6169,437.3354,430.288,432.4436,7987.0
2020-04-29 09:30:00,463.69,463.69,438.09,438.09,5696.0,456.401,456.401,431.2034,431.2034,5696.0
2020-04-29 10:00:00,441.09,441.35,429.87,434.61,7769.0,434.1562,434.4121,423.1126,427.7781,7769.0
2020-04-29 10:30:00,432.56,439.98,432.27,439.67,8515.0,425.7603,433.0637,425.4749,432.7585,8515.0
2020-04-29 11:00:00,439.26,449.86,439.26,449.86,3806.0,432.355,442.7884,432.355,442.7884,3806.0
2020-04-29 11:30:00,444.14,454.96,444.14,454.96,2349.0,437.1583,447.8082,437.1583,447.8082,2349.0
2020-04-29 12:00:00,448.56,451.13,439.89,444.41,3533.0,441.5088,444.0384,432.9751,437.424,3533.0
2020-04-29 12:30:00,441.5,446.65,441.5,444.19,1275.0,434.5598,439.6288,434.5598,437.2075,1275.0
2020-04-29 13:00:00,447.79,447.79,442.34,442.34,3077.0,440.7509,440.7509,435.3866,435.3866,3077.0
2020-04-29 13:30:00,443.24,444.02,435.27,436.03,6190.0,436.2724,437.0402,428.4277,429.1758,6190.0
2020-04-29 14:00:00,438.38,440.55,434.58,439.92,5865.0,431.4888,433.6247,427.7486,433.0046,5865.0
2020-04-29 14:30:00,439.92,442.22,437.36,439.68,4610.0,433.0046,435.2685,430.4848,432.7684,4610.0
2020-04-29 15:00:00,437.72,441.88,437.39,439.31,5333.0,430.8392,434.9338,430.5144,432.4042,5333.0
2020-04-29 15:30:00,439.84,443.42,437.65,438.91,13906.0,432.9259,436.4496,430.7703,432.0105,13906.0
2020-04-30 09:30:00,436.63,436.63,426.12,428.47,3711.0,429.7663,429.7663,419.4215,421.7346,3711.0
2020-04-30 10:00:00,427.27,432.41,427.27,429.72,2450.0,420.5535,425.6127,420.5535,422.9649,2450.0
2020-04-30 10:30:00,430.73,431.11,428.0,430.59,2953.0,423.9591,424.3331,421.272,423.8213,2953.0
2020-04-30 11:00:00,430.12,430.91,427.0,427.0,3992.0,423.3587,424.1362,420.2877,420.2877,3992.0
2020-04-30 11:30:00,426.0,427.87,422.88,422.88,3312.0,419.3034,421.144,416.2325,416.2325,3312.0
2020-04-30 12:00:00,422.39,423.81,421.88,423.81,1200.0,415.7502,417.1479,415.2482,417.1479,1200.0
2020-04-30 12:30:00,422.24,422.24,417.84,420.43,3876.0,415.6025,415.6025,411.2717,413.821,3876.0
2020-04-30 13:00:00,419.95,421.0,419.01,419.3,2987.0,413.3485,414.382,412.4233,412.7087,2987.0
2020-04-30 13:30:00,419.43,419.43,414.75,416.75,4602.0,412.8367,412.8367,408.2303,410.1988,4602.0
2020-04-30 14:00:00,417.93,418.85,417.71,418.85,2468.0,411.3603,412.2658,411.1437,412.2658,2468.0
2020-04-30 14:30:00,418.59,419.94,417.45,417.45,2500.0,412.0099,413.3387,410.8878,410.8878,2500.0
2020-04-30 15:00:00,416.85,419.97,416.83,418.78,2800.0,410.2973,413.3682,410.2776,412.1969,2800.0
2020-04-30 15:30:00,419.47,420.21,416.55,416.58,18405.0,412.8761,413.6044,410.002,410.0315,18405.0
2020-05-01 09:30:00,414.14,418.1,412.88,415.72,3631.0,407.6299,411.5276,406.3897,409.185,3631.0
2020-05-01 10:00:00,413.37,414.22,412.0,412.62,3430.0,406.872,407.7086,405.5235,406.1338,3430.0
2020-05-01 10:30:00,413.65,417.42,413.44,415.05,1380.0,407.1476,410.8583,406.9409,408.5256,1380.0
2020-05-01 11:00:00,414.96,419.04,414.9,418.4,2344.0,408.437,412.4528,408.3779,411.8229,2344.0
2020-05-01 11:30:00,417.89,418.06,415.23,415.79,2819.0,411.3209,411.4882,408.7027,409.2539,2819.0
2020-05-01 12:00:00,415.56,423.1,415.56,421.44,3903.0,409.0275,416.449,409.0275,414.8151,3903.0
2020-05-01 12:30:00,421.9,423.8,420.73,422.7,2695.0,415.2679,417.138,414.1163,416.0553,2695.0
2020-05-01 13:00:00,422.61,423.27,421.48,421.57,1811.0,415.9667,416.6163,414.8545,414.9431,1811.0
2020-05-01 13:30:00,422.36,423.02,421.0,423.02,1600.0,415.7206,416.3703,414.382,416.3703,1600.0
2020-05-01 14:00:00,422.25,425.5,422.25,424.48,2304.0,415.6124,418.8113,415.6124,417.8073,2304.0
2020-05-01 14:30:00,424.4,427.57,422.72,426.66,3100.0,417.7286,420.8487,416.075,419.953,3100.0
2020-05-01 15:00:00,426.88,429.83,426.44,426.44,4256.0,420.1696,423.0732,419.7365,419.7365,4256.0
2020-05-01 15:30:00,426.63,432.87,425.13,426.42,10686.0,419.9235,426.0654,418.4471,419.7168,10686.0
2020-05-04 09:30:00,420.42,420.42,415.35,417.23,2476.0,413.8111,413.8111,408.8208,410.6713,2476.0
2020-05-04 10:00:00,417.25,418.83,415.39,418.75,4158.0,410.691,412.2461,408.8602,412.1674,4158.0
2020-05-04 10:30:00,416.48,417.66,415.5,416.17,1600.0,409.9331,411.0945,408.9685,409.6279,1600.0
2020-05-04 11:00:00,415.61,418.22,415.61,418.22,1745.0,409.0768,411.6457,409.0768,411.6457,1745.0
2020-05-04 11:30:00,417.26,418.02,416.85,418.02,1998.0,410.7008,411.4489,410.2973,411.4489,1998.0
2020-05-04 12:00:00,418.13,418.13,416.59,416.94,800.0,411.5571,411.5571,410.0413,410.3858,800.0
2020-05-04 12:30:00,417.19,417.19,414.79,414.8,2372.0,410.6319,410.6319,408.2696,408.2795,2372.0
2020-05-04 13:00:00,415.41,415.42,411.81,413.1,1844.0,408.8799,408.8897,405.3365,406.6062,1844.0
2020-05-04 13:30:00,414.1,414.91,412.76,414.22,2700.0,407.5905,408.3878,406.2716,407.7086,2700.0
2020-05-04 14:00:00,414.87,415.62,413.31,414.75,3850.0,408.3484,409.0866,406.8129,408.2303,3850.0
2020-05-04 14:30:00,414.79,416.08,413.52,415.75,2900.0,408.2696,409.5394,407.0196,409.2146,2900.0
2020-05-04 15:00:00,415.09,417.8,415.09,417.8,1923.0,408.5649,411.2323,408.5649,411.2323,1923.0
2020-05-04 15:30:00,416.3,417.63,415.04,416.0,5970.0,409.7559,411.065,408.5157,409.4606,5970.0
2020-05-05 09:30:00,417.8,422.29,417.8,421.83,3808.0,411.2323,415.6517,411.2323,415.199,3808.0
2020-05-05 10:00:00,421.33,423.43,421.13,423.43,1744.0,414.7068,416.7738,414.51,416.7738,1744.0
2020-05-05 10:30:00,424.42,425.47,422.5,424.36,5778.0,417.7483,418.7818,415.8584,417.6892,5778.0
2020-05-05 11:00:00,425.03,427.22,425.02,425.61,6052.0,418.3487,420.5042,418.3388,418.9196,6052.0
2020-05-05 11:30:00,424.98,425.19,422.63,425.19,1600.0,418.2995,418.5062,415.9864,418.5062,1600.0
2020-05-05 12:00:00,426.1,428.84,425.07,426.05,3207.0,419.4019,422.0988,418.388,419.3526,3207.0
2020-05-05 12:30:00,426.1,426.31,424.47,425.81,1500.0,419.4019,419.6086,417.7975,419.1164,1500.0
2020-05-05 13:00:00,426.34,427.15,425.25,427.15,2400.0,419.6381,420.4353,418.5652,420.4353,2400.0
2020-05-05 13:30:00,428.14,429.86,427.91,429.86,1100.0,421.4098,423.1027,421.1834,423.1027,1100.0
2020-05-05 14:00:00,429.86,429.86,427.15,427.15,1800.0,423.1027,423.1027,420.4353,420.4353,1800.0
2020-05-05 14:30:00,427.53,427.93,426.19,427.93,2400.0,420.8094,421.2031,419.4904,421.2031,2400.0
2020-05-05 15:00:00,426.81,427.33,425.29,425.68,1915.0,420.1007,420.6125,418.6046,418.9885,1915.0
2020-05-05 15:30:00,425.39,427.14,424.31,425.26,11936.0,418.703,420.4255,417.64,418.5751,11936.0
2020-05-06 09:30:00,425.86,427.28,420.01,425.78,1378.0,419.1656,420.5633,413.4076,419.0869,1378.0
2020-05-06 10:00:00,425.36,425.36,421.79,424.42,1286.0,418.6735,418.6735,415.1596,417.7483,1286.0
2020-05-06 10:30:00,422.56,425.0,422.56,423.39,2796.0,415.9175,418.3191,415.9175,416.7345,2796.0
2020-05-06 11:00:00,421.99,423.32,420.58,422.0,2032.0,415.3565,416.6656,413.9686,415.3663,2032.0
2020-05-06 11:30:00,421.56,425.0,421.56,423.84,2643.0,414.9332,418.3191,414.9332,417.1774,2643.0
2020-05-06 12:00:00,423.35,423.35,422.54,422.54,500.0,416.6951,416.6951,415.8978,415.8978,500.0
2020-05-06 12:30:00,423.85,425.0,423.51,424.29,1900.0,417.1872,418.3191,416.8526,417.6203,1900.0
2020-05-06 13:00:00,425.0,426.04,425.0,425.21,1300.0,418.3191,419.3428,418.3191,418.5258,1300.0
2020-05-06 13:30:00,426.49,428.34,426.17,426.28,600.0,419.7857,421.6066,419.4708,419.579,600.0
2020-05-06 14:00:00,425.68,425.68,423.32,424.66,1400.0,418.9885,418.9885,416.6656,417.9845,1400.0
2020-05-06 14:30:00,425.09,427.41,424.7,426.2,1748.0,418.4077,420.6913,418.0239,419.5003,1748.0
2020-05-06 15:00:00,426.05,426.56,425.68,426.28,1921.0,419.3526,419.8546,418.9885,419.579,1921.0
2020-05-06 15:30:00,425.69,425.97,420.02,420.57,7717.0,418.9983,419.2739,413.4174,413.9588,7717.0
2020-05-07 09:30:00,424.95,433.71,424.95,431.71,2991.0,418.2699,426.8922,418.2699,424.9237,2991.0
2020-05-07 10:00:00,427.93,427.93,425.92,425.92,200.0,421.2031,421.2031,419.2247,419.2247,200.0
2020-05-07 10:30:00,426.52,426.91,421.71,422.69,3964.0,419.8153,420.1991,415.0809,416.0455,3964.0
2020-05-07 11:00:00,422.68,424.08,422.41,423.91,2896.0,416.0356,417.4136,415.7699,417.2463,2896.0
2020-05-07 11:30:00,422.44,426.1,422.44,426.1,700.0,415.7994,419.4019,415.7994,419.4019,700.0
2020-05-07 12:00:00,425.92,426.03,425.01,425.01,700.0,419.2247,419.333,418.329,418.329,700.0
2020-05-07 12:30:00,425.23,428.0,425.23,427.87,2100.0,418.5455,421.272,418.5455,421.144,2100.0
2020-05-07 13:00:00,427.9,429.31,427.2,428.86,10400.0,421.1736,422.5614,420.4846,422.1185,10400.0
2020-05-07 13:30:00,428.28,428.28,426.57,427.64,742.0,421.5476,421.5476,419.8645,420.9176,742.0
2020-05-07 14:00:00,426.73,427.64,426.73,427.31,614.0,420.0219,420.9176,420.0219,420.5928,614.0
2020-05-07 14:30:00,429.3,429.36,425.3,426.89,2181.0,422.5516,422.6106,418.6144,420.1794,2181.0
2020-05-07 15:00:00,426.23,429.82,422.98,422.99,8174.0,419.5298,423.0634,416.3309,416.3407,8174.0
2020-05-07 15:30:00,423.01,423.64,421.42,422.43,5719.0,416.3604,416.9805,414.7954,415.7895,5719.0
2020-05-08 09:30:00,430.31,430.31,424.43,426.0,3189.0,423.5457,423.5457,417.7581,419.3034,3189.0
2020-05-08 10:00:00,425.67,428.11,424.95,426.23,1650.0,418.9786,421.3803,418.2699,419.5298,1650.0
2020-05-08 10:30:00,427.81,429.51,423.89,425.45,1349.0,421.085,422.7582,417.2266,418.7621,1349.0
2020-05-08 11:00:00,425.72,429.21,424.61,429.2,2059.0,419.0278,422.463,417.9353,422.4531,2059.0
2020-05-08 11:30:00,429.39,429.39,428.01,429.32,2200.0,422.6401,422.6401,421.2818,422.5712,2200.0
2020-05-08 12:00:00,428.54,428.8,425.05,426.01,11432.0,421.8035,422.0594,418.3684,419.3133,11432.0
2020-05-08 12:30:00,426.09,426.86,423.84,425.25,5044.0,419.392,420.1499,417.1774,418.5652,5044.0
2020-05-08 13:00:00,425.29,425.94,424.66,425.94,1400.0,418.6046,419.2444,417.9845,419.2444,1400.0
2020-05-08 13:30:00,426.0,426.0,424.04,424.99,1100.0,419.3034,419.3034,417.3742,418.3093,1100.0
2020-05-08 14:00:00,423.29,425.47,423.29,425.1,500.0,416.636,418.7818,416.636,418.4176,500.0
2020-05-08 14:30:00,425.16,425.24,422.45,422.46,3104.0,418.4766,418.5554,415.8092,415.8191,3104.0
2020-05-08 15:00:00,422.39,422.39,420.83,421.73,1110.0,415.7502,415.7502,414.2147,415.1005,1110.0
2020-05-08 15:30:00,422.52,429.62,422.5,426.42,9478.0,415.8781,422.8665,415.8584,419.7168,9478.0
2020-05-11 09:30:00,420.42,429.02,420.42,426.0,3235.0,413.8111,422.276,413.8111,419.3034,3235.0
2020-05-11 10:00:00,427.0,429.07,426.65,429.07,1650.0,420.2877,422.3252,419.9432,422.3252,1650.0
2020-05-11 10:30:00,429.52,430.44,428.55,429.35,1792.0,422.7681,423.6736,421.8133,422.6008,1792.0
2020-05-11 11:00:00,429.5,433.17,429.27,433.17,3618.0,422.7484,426.3607,422.522,426.3607,3618.0
2020-05-11 11:30:00,433.13,433.23,430.36,430.83,2804.0,426.3213,426.4198,423.5949,424.0575,2804.0
2020-05-11 12:00:00,431.34,433.9,431.34,433.89,2848.0,424.5595,427.0792,424.5595,427.0694,2848.0
2020-05-11 12:30:00,433.25,436.59,432.34,436.58,2347.0,426.4395,429.727,425.5438,429.7171,2347.0
2020-05-11 13:00:00,437.32,439.01,436.14,437.98,1706.0,430.4455,432.1089,429.284,431.0951,1706.0
2020-05-11 13:30:00,438.14,440.38,438.0,438.8,3295.0,431.2526,433.4574,431.1148,431.9022,3295.0
2020-05-11 14:00:00,439.71,442.78,439.35,440.22,2752.0,432.7979,435.8196,432.4436,433.2999,2752.0
2020-05-11 14:30:00,440.28,442.42,440.24,440.59,1909.0,433.3589,435.4653,433.3196,433.6641,1909.0
2020-05-11 15:00:00,441.4,441.51,436.14,438.22,2500.0,434.4613,434.5696,429.284,431.3313,2500.0
2020-05-11 15:30:00,437.09,439.72,435.22,439.02,12849.0,430.2191,432.8078,428.3785,432.1188,12849.0
2020-05-12 09:30:00,436.04,437.1,432.04,436.82,5391.0,429.1856,430.2289,425.2485,429.9533,5391.0
2020-05-12 10:00:00,435.5,437.02,434.47,436.48,4282.0,428.6541,430.1502,427.6403,429.6187,4282.0
2020-05-12 10:30:00,436.5,439.38,435.92,437.51,4542.0,429.6384,432.4731,429.0675,430.6325,4542.0
2020-05-12 11:00:00,438.34,439.61,434.54,434.54,10790.0,431.4494,432.6995,427.7092,427.7092,10790.0
2020-05-12 11:30:00,435.16,436.04,434.15,434.16,1733.0,428.3194,429.1856,427.3253,427.3352,1733.0
2020-05-12 12:00:00,435.15,435.38,433.36,433.89,900.0,428.3096,428.536,426.5477,427.0694,900.0
2020-05-12 12:30:00,434.04,435.13,434.03,434.74,1224.0,427.217,428.2899,427.2072,427.906,1224.0
2020-05-12 13:00:00,434.48,435.93,433.23,435.93,3287.0,427.6501,429.0773,426.4198,429.0773,3287.0
2020-05-12 13:30:00,435.41,437.68,434.6,436.69,2523.0,428.5655,430.7998,427.7682,429.8254,2523.0
2020-05-12 14:00:00,437.19,438.75,436.9,438.5,2311.0,430.3175,431.853,430.0321,431.6069,2311.0
2020-05-12 14:30:00,439.44,440.87,437.87,438.15,5129.0,432.5322,433.9397,430.9868,431.2624,5129.0
2020-05-12 15:00:00,437.84,439.81,436.83,437.06,23628.0,430.9573,432.8963,429.9632,430.1896,23628.0
2020-05-12 15:30:00,437.28,438.99,432.73,434.77,23424.0,430.4061,432.0892,425.9276,427.9356,23424.0
2020-05-13 09:30:00,433.64,433.64,428.74,432.25,4225.0,426.8233,426.8233,422.0004,425.4552,4225.0
2020-05-13 10:00:00,433.81,440.13,433.0,439.14,7769.0,426.9907,433.2113,426.1934,432.2369,7769.0
2020-05-13 10:30:00,438.65,440.59,438.17,439.12,4304.0,431.7546,433.6641,431.2821,432.2172,4304.0
2020-05-13 11:00:00,438.0,439.8,436.5,437.73,5325.0,431.1148,432.8865,429.6384,430.849,5325.0
2020-05-13 11:30:00,437.44,437.87,433.38,434.39,4909.0,430.5636,430.9868,426.5674,427.5615,4909.0
2020-05-13 12:00:00,434.24,434.24,427.83,428.74,4047.0,427.4139,427.4139,421.1047,422.0004,4047.0
2020-05-13 12:30:00,429.86,431.22,429.12,431.22,1900.0,423.1027,424.4414,422.3744,424.4414,1900.0
2020-05-13 13:00:00,431.1,431.1,427.81,429.22,3201.0,424.3233,424.3233,421.085,422.4728,3201.0
2020-05-13 13:30:00,427.83,427.83,426.5,426.91,1700.0,421.1047,421.1047,419.7956,420.1991,1700.0
2020-05-13 14:00:00,426.03,429.86,426.03,426.93,1500.0,419.333,423.1027,419.333,420.2188,1500.0
2020-05-13 14:30:00,427.49,427.49,425.76,426.25,1800.0,420.77,420.77,419.0672,419.5495,1800.0
2020-05-13 15:00:00,426.73,427.77,425.41,427.25,3517.0,420.0219,421.0456,418.7227,420.5338,3517.0
2020-05-13 15:30:00,427.96,430.85,427.96,430.5,6712.0,421.2326,424.0772,421.2326,423.7327,6712.0
2020-05-14 09:30:00,429.25,429.25,422.79,424.83,15217.0,422.5023,422.5023,416.1439,418.1518,15217.0
2020-05-14 10:00:00,424.75,426.25,423.5,423.79,10378.0,418.0731,419.5495,416.8427,417.1282,10378.0
2020-05-14 10:30:00,422.5,425.31,422.5,424.36,4307.0,415.8584,418.6243,415.8584,417.6892,4307.0
2020-05-14 11:00:00,424.36,427.15,424.35,424.72,5032.0,417.6892,420.4353,417.6794,418.0435,5032.0
2020-05-14 11:30:00,425.0,425.97,423.71,425.07,5630.0,418.3191,419.2739,417.0494,418.388,5630.0
2020-05-14 12:00:00,424.05,424.38,423.93,424.28,1000.0,417.3841,417.7089,417.266,417.6105,1000.0
2020-05-14 12:30:00,424.22,426.46,424.16,426.46,2600.0,417.5514,419.7562,417.4923,419.7562,2600.0
2020-05-14 13:00:00,425.69,425.69,424.17,424.72,2366.0,418.9983,418.9983,417.5022,418.0435,2366.0
2020-05-14 13:30:00,425.28,425.51,423.83,424.68,8020.0,418.5947,418.8211,417.1675,418.0042,8020.0
2020-05-14 14:00:00,424.25,429.01,423.84,427.61,7332.0,417.5809,422.2661,417.1774,420.8881,7332.0
2020-05-14 14:30:00,427.89,427.89,426.04,427.25,4257.0,421.1637,421.1637,419.3428,420.5338,4257.0
2020-05-14 15:00:00,427.45,432.81,427.45,432.02,3622.0,420.7306,426.0064,420.7306,425.2288,3622.0
2020-05-14 15:30:00,432.47,434.99,431.22,434.4,13771.0,425.6717,428.1521,424.4414,427.5714,13771.0
2020-05-15 09:30:00,433.19,435.8,433.15,434.29,7291.0,426.3804,428.9494,426.341,427.4631,7291.0
2020-05-15 10:00:00,435.26,440.97,434.39,440.6,9250.0,428.4179,434.0381,427.5615,433.6739,9250.0
2020-05-15 10:30:00,439.01,439.04,437.0,438.14,9797.0,432.1089,432.1384,430.1305,431.2526,9797.0
2020-05-15 11:00:00,437.68,439.73,437.66,438.82,2942.0,430.7998,432.8176,430.7801,431.9219,2942.0
2020-05-15 11:30:00,438.46,440.65,437.89,440.6,2374.0,431.5676,433.7231,431.0065,433.6739,2374.0
2020-05-15 12:00:00,439.96,445.53,439.95,443.42,10491.0,433.044,438.5264,433.0341,436.4496,10491.0
2020-05-15 12:30:00,443.42,446.22,443.42,443.96,6251.0,436.4496,439.2056,436.4496,436.9811,6251.0
2020-05-15 13:00:00,445.69,448.71,445.46,448.71,3022.0,438.6839,441.6564,438.4575,441.6564,3022.0
2020-05-15 13:30:00,448.51,449.18,447.18,448.05,2560.0,441.4596,442.119,440.1505,441.0068,2560.0
2020-05-15 14:00:00,448.62,449.81,447.6,449.51,4888.0,441.5678,442.7391,440.5639,442.4439,4888.0
2020-05-15 14:30:00,449.6,449.8,448.0,449.11,7462.0,442.5324,442.7293,440.9576,442.0501,7462.0
2020-05-15 15:00:00,449.12,456.2,449.09,453.59,13928.0,442.06,449.0287,442.0305,446.4597,13928.0
2020-05-15 15:30:00,454.22,459.25,453.75,458.2,34182.0,447.0798,452.0307,446.6172,450.9973,34182.0
2020-05-18 09:30:00,468.0,473.56,463.82,464.57,2890.0,460.6432,466.1158,456.5289,457.2671,2890.0
2020-05-18 10:00:00,463.63,465.54,459.74,463.68,5100.0,456.3419,458.2219,452.513,456.3911,5100.0
2020-05-18 10:30:00,464.44,464.45,462.68,463.3,2401.0,457.1392,457.149,455.4068,456.0171,2401.0
2020-05-18 11:00:00,462.5,464.69,461.09,461.11,4997.0,455.2297,457.3852,453.8418,453.8615,4997.0
2020-05-18 11:30:00,461.11,462.13,459.29,460.71,4111.0,453.8615,454.8655,452.0701,453.4678,4111.0
2020-05-18 12:00:00,461.91,463.97,460.86,462.5,5521.0,454.6489,456.6765,453.6154,455.2297,5521.0
2020-05-18 12:30:00,462.48,463.08,461.62,462.53,2800.0,455.21,455.8005,454.3635,455.2592,2800.0
2020-05-18 13:00:00,462.13,466.98,462.13,466.39,4825.0,454.8655,459.6392,454.8655,459.0585,4825.0
2020-05-18 13:30:00,465.77,469.07,465.0,465.65,4908.0,458.4483,461.6964,457.6904,458.3301,4908.0
2020-05-18 14:00:00,465.05,466.0,463.95,465.75,3346.0,457.7396,458.6746,456.6569,458.4286,3346.0
2020-05-18 14:30:00,465.52,469.7,465.42,467.5,2790.0,458.2022,462.3165,458.1038,460.1511,2790.0
2020-05-18 15:00:00,467.31,469.77,466.65,467.41,3938.0,459.964,462.3854,459.3144,460.0625,3938.0
2020-05-18 15:30:00,467.45,468.73,464.51,466.19,9585.0,460.1018,461.3617,457.2081,458.8617,9585.0
2020-05-19 09:30:00,468.59,473.24,468.03,473.24,3753.0,461.2239,465.8008,460.6727,465.8008,3753.0
2020-05-19 10:00:00,473.6,477.16,473.6,475.9,1700.0,466.1552,469.6592,466.1552,468.419,1700.0
2020-05-19 10:30:00,476.55,476.55,474.59,474.59,1354.0,469.0588,469.0588,467.1296,467.1296,1354.0
2020-05-19 11:00:00,474.27,477.65,473.69,477.65,5955.0,466.8146,470.1415,466.2438,470.1415,5955.0
2020-05-19 11:30:00,476.74,476.92,476.1,476.44,1434.0,469.2458,469.423,468.6159,468.9505,1434.0
2020-05-19 12:00:00,475.55,475.55,470.68,472.21,11281.0,468.0745,468.0745,463.2811,464.787,11281.0
2020-05-19 12:30:00,470.73,471.94,469.0,471.0,5477.0,463.3303,464.5213,461.6275,463.596,5477.0
2020-05-19 13:00:00,471.94,472.24,468.95,469.54,2113.0,464.5213,464.8165,461.5783,462.159,2113.0
2020-05-19 13:30:00,470.14,471.18,469.84,470.78,1000.0,462.7496,463.7732,462.4543,463.3795,1000.0
2020-05-19 14:00:00,470.89,473.99,470.71,473.02,2355.0,463.4878,466.539,463.3106,465.5843,2355.0
2020-05-19 14:30:00,473.05,473.05,469.13,469.13,3474.0,465.6138,465.6138,461.7554,461.7554,3474.0
2020-05-19 15:00:00,470.29,471.98,470.29,470.78,1425.0,462.8972,464.5606,462.8972,463.3795,1425.0
2020-05-19 15:30:00,471.04,471.7,467.2,467.96,8391.0,463.6354,464.285,459.8558,460.6038,8391.0
2020-05-20 09:30:00,472.63,477.02,471.43,475.85,4143.0,465.2004,469.5214,464.0193,468.3698,4143.0
2020-05-20 10:00:00,476.23,480.99,476.14,480.8,3272.0,468.7438,473.429,468.6552,473.242,3272.0
2020-05-20 10:30:00,480.7,480.75,477.64,477.64,3150.0,473.1436,473.1928,470.1317,470.1317,3150.0
2020-05-20 11:00:00,478.59,478.87,477.08,477.7,2736.0,471.0667,471.3423,469.5805,470.1907,2736.0
2020-05-20 11:30:00,477.7,478.5,477.12,477.85,2401.0,470.1907,470.9781,469.6198,470.3384,2401.0
2020-05-20 12:00:00,477.75,478.19,476.29,476.85,5355.0,470.2399,470.673,468.8029,469.3541,5355.0
2020-05-20 12:30:00,476.85,477.57,475.42,475.42,2205.0,469.3541,470.0628,467.9466,467.9466,2205.0
2020-05-20 13:00:00,476.0,476.3,475.28,476.29,3843.0,468.5174,468.8127,467.8088,468.8029,3843.0
2020-05-20 13:30:00,476.47,476.47,475.67,475.7,700.0,468.9801,468.9801,468.1926,468.2222,700.0
2020-05-20 14:00:00,475.31,476.24,474.87,474.98,2700.0,467.8383,468.7537,467.4052,467.5135,2700.0
2020-05-20 14:30:00,476.15,476.15,475.07,475.84,1817.0,468.6651,468.6651,467.6021,468.36,1817.0
2020-05-20 15:00:00,476.39,476.39,474.14,474.51,2101.0,468.9013,468.9013,466.6867,467.0509,2101.0
2020-05-20 15:30:00,473.53,474.72,473.19,474.72,7358.0,466.0863,467.2576,465.7516,467.2576,7358.0
2020-05-21 09:30:00,472.66,477.83,472.66,473.14,2579.0,465.2299,470.3187,465.2299,465.7024,2579.0
2020-05-21 10:00:00,476.66,476.83,475.22,475.23,471.0,469.1671,469.3344,467.7497,467.7595,471.0
2020-05-21 10:30:00,475.19,477.83,475.19,477.83,500.0,467.7202,470.3187,467.7202,470.3187,500.0
2020-05-21 11:00:00,476.28,476.28,474.37,475.35,1635.0,468.793,468.793,466.9131,467.8777,1635.0
2020-05-21 11:30:00,476.55,477.66,475.36,475.36,1042.0,469.0588,470.1513,467.8875,467.8875,1042.0
2020-05-21 12:00:00,476.58,476.91,475.55,475.63,900.0,469.0883,469.4131,468.0745,468.1533,900.0
2020-05-21 12:30:00,474.97,476.03,474.21,476.03,1729.0,467.5036,468.547,466.7556,468.547,1729.0
2020-05-21 13:00:00,476.25,477.82,476.0,476.33,1394.0,468.7635,470.3088,468.5174,468.8423,1394.0
2020-05-21 13:30:00,478.21,478.21,476.16,477.04,2048.0,470.6927,470.6927,468.6749,469.5411,2048.0
2020-05-21 14:00:00,477.32,478.25,475.64,477.25,1500.0,469.8167,470.7321,468.1631,469.7478,1500.0
2020-05-21 14:30:00,477.59,477.64,475.9,476.76,2076.0,470.0824,470.1317,468.419,469.2655,2076.0
2020-05-21 15:00:00,476.54,477.98,476.17,476.83,2350.0,469.049,470.4663,468.6848,469.3344,2350.0
2020-05-21 15:30:00,476.38,478.12,474.87,477.52,5790.0,468.8915,470.6041,467.4052,470.0135,5790.0
2020-05-22 09:30:00,479.94,479.94,473.74,478.51,2810.0,472.3955,472.3955,466.293,470.988,2810.0
2020-05-22 10:00:00,477.73,478.08,477.39,477.63,700.0,470.2202,470.5647,469.8856,470.1218,700.0
2020-05-22 10:30:00,478.4,478.4,474.59,474.74,5383.0,470.8797,470.8797,467.1296,467.2772,5383.0
2020-05-22 11:00:00,475.81,477.07,475.5,476.05,2200.0,468.3304,469.5706,468.0253,468.5667,2200.0
2020-05-22 11:30:00,476.24,476.5,476.02,476.5,2700.0,468.7537,469.0096,468.5371,469.0096,2700.0
2020-05-22 12:00:00,475.9,476.71,475.39,476.06,3100.0,468.419,469.2163,467.917,468.5765,3100.0
2020-05-22 12:30:00,477.62,477.62,477.12,477.16,300.0,470.112,470.112,469.6198,469.6592,300.0
2020-05-22 13:00:00,476.74,477.02,476.74,477.02,300.0,469.2458,469.5214,469.2458,469.5214,300.0
2020-05-22 13:30:00,477.25,477.4,476.75,477.4,1002.0,469.7478,469.8954,469.2557,469.8954,1002.0
2020-05-22 14:00:00,476.88,477.86,476.29,476.91,2169.0,469.3836,470.3482,468.8029,469.4131,2169.0
2020-05-22 14:30:00,477.96,477.96,475.87,475.88,1100.0,470.4466,470.4466,468.3895,468.3993,1100.0
2020-05-22 15:00:00,476.82,476.82,476.7,476.7,200.0,469.3246,469.3246,469.2064,469.2064,200.0
2020-05-22 15:30:00,476.6,477.99,476.21,477.44,4188.0,469.108,470.4762,468.7241,469.9348,4188.0
2020-05-26 09:30:00,485.54,485.87,481.99,482.87,5849.0,477.9075,478.2323,474.4133,475.2794,5849.0
2020-05-26 10:00:00,483.26,485.18,483.26,484.16,2087.0,475.6633,477.5531,475.6633,476.5492,2087.0
2020-05-26 10:30:00,484.98,489.0,484.31,488.15,6957.0,477.3563,481.3131,476.6968,480.4764,6957.0
2020-05-26 11:00:00,487.45,488.5,486.35,486.36,5198.0,479.7875,480.8209,478.7047,478.7146,5198.0
2020-05-26 11:30:00,485.67,485.67,482.25,482.25,4018.0,478.0354,478.0354,474.6692,474.6692,4018.0
2020-05-26 12:00:00,484.21,485.14,484.21,484.81,1047.0,476.5984,477.5138,476.5984,477.189,1047.0
2020-05-26 12:30:00,485.15,487.76,485.15,486.72,1979.0,477.5236,480.0926,477.5236,479.0689,1979.0
2020-05-26 13:00:00,486.61,486.96,484.78,484.78,2944.0,478.9607,479.3052,477.1594,477.1594,2944.0
2020-05-26 13:30:00,483.8,483.8,482.15,482.15,2114.0,476.1948,476.1948,474.5708,474.5708,2114.0
2020-05-26 14:00:00,484.09,484.1,482.21,482.5,900.0,476.4803,476.4901,474.6298,474.9153,900.0
2020-05-26 14:30:00,482.86,484.21,482.05,483.25,1700.0,475.2696,476.5984,474.4723,475.6535,1700.0
2020-05-26 15:00:00,483.56,485.0,483.3,483.89,5325.0,475.9586,477.376,475.7027,476.2834,5325.0
2020-05-26 15:30:00,483.33,484.15,479.21,480.37,8636.0,475.7322,476.5393,471.677,472.8187,8636.0
2020-05-27 09:30:00,481.57,481.57,474.61,475.4,1874.0,474.319,474.319,467.4638,468.2419,1874.0
2020-05-27 10:00:00,474.97,475.29,472.56,472.56,2000.0,467.8184,468.1336,465.4447,465.4447,2000.0
2020-05-27 10:30:00,471.97,471.97,466.84,467.65,2950.0,464.8635,464.8635,459.8108,460.6086,2950.0
2020-05-27 11:00:00,466.66,468.0,466.1,466.35,2212.0,459.6335,460.9533,459.0819,459.3282,2212.0
2020-05-27 11:30:00,465.22,467.5,463.37,466.84,3449.0,458.2152,460.4609,456.393,459.8108,3449.0
2020-05-27 12:00:00,466.31,471.38,466.04,467.3,4328.0,459.2888,464.2824,459.0228,460.2639,4328.0
2020-05-27 12:30:00,466.62,467.64,466.29,467.61,1435.0,459.5941,460.5987,459.2691,460.5692,1435.0
2020-05-27 13:00:00,467.93,467.93,466.55,466.76,500.0,460.8844,460.8844,459.5252,459.732,500.0
2020-05-27 13:30:00,467.37,470.19,467.37,468.41,2508.0,460.3328,463.1104,460.3328,461.3572,2508.0
2020-05-27 14:00:00,468.85,469.72,468.28,469.28,2499.0,461.7905,462.6474,461.2291,462.2141,2499.0
2020-05-27 14:30:00,469.03,474.51,469.03,473.32,3200.0,461.9678,467.3653,461.9678,466.1932,3200.0
2020-05-27 15:00:00,473.18,474.13,470.96,472.48,4401.0,466.0553,466.991,463.8688,465.3659,4401.0
2020-05-27 15:30:00,472.68,476.7,471.19,475.31,12260.0,465.5629,469.5223,464.0953,468.1533,12260.0
2020-05-28 09:30:00,474.06,481.58,473.49,481.56,2530.0,466.9221,474.3289,466.3607,474.3092,2530.0
2020-05-28 10:00:00,480.64,483.9,479.34,482.87,1100.0,473.403,476.6139,472.1226,475.5994,1100.0
2020-05-28 10:30:00,486.04,489.63,484.78,488.98,400.0,478.7217,482.2576,477.4807,481.6174,400.0
2020-05-28 11:00:00,492.3,492.3,485.99,488.16,2539.0,484.8874,484.8874,478.6724,480.8098,2539.0
2020-05-28 11:30:00,487.76,487.76,486.34,486.98,750.0,480.4158,480.4158,479.0172,479.6475,750.0
2020-05-28 12:00:00,486.64,486.64,484.76,486.0,929.0,479.3127,479.3127,477.461,478.6823,929.0
2020-05-28 12:30:00,486.39,489.0,486.39,487.54,600.0,479.0664,481.6371,479.0664,480.1991,600.0
2020-05-28 13:00:00,487.3,487.92,486.61,487.77,1309.0,479.9627,480.5734,479.2831,480.4256,1309.0
2020-05-28 13:30:00,487.86,488.76,487.59,488.39,1018.0,480.5143,481.4007,480.2484,481.0363,1018.0
2020-05-28 14:00:00,488.56,488.56,486.19,486.19,2535.0,481.2038,481.2038,478.8694,478.8694,2535.0
2020-05-28 14:30:00,487.22,487.22,484.96,485.73,2200.0,479.8839,479.8839,477.658,478.4164,2200.0
2020-05-28 15:00:00,485.63,485.7,483.9,484.54,1925.0,478.3179,478.3868,476.6139,477.2443,1925.0
2020-05-28 15:30:00,484.59,484.59,479.98,483.03,7604.0,477.2935,477.2935,472.7529,475.757,7604.0
2020-05-29 09:30:00,481.04,482.53,478.35,478.35,2142.0,473.797,475.2645,471.1475,471.1475,2142.0
2020-05-29 10:00:00,478.34,481.69,474.67,474.67,2000.0,471.1376,474.4372,467.5229,467.5229,2000.0
2020-05-29 10:30:00,475.15,476.02,473.97,474.61,2900.0,467.9957,468.8526,466.8334,467.4638,2900.0
2020-05-29 11:00:00,475.01,479.04,474.42,478.05,4676.0,467.8578,471.8271,467.2767,470.852,4676.0
2020-05-29 11:30:00,477.31,479.03,476.42,478.32,7596.0,470.1231,471.8172,469.2465,471.1179,7596.0
2020-05-29 12:00:00,477.8,477.8,476.8,477.45,2162.0,470.6058,470.6058,469.6208,470.261,2162.0
2020-05-29 12:30:00,477.66,480.53,477.56,479.55,6286.0,470.4679,473.2947,470.3694,472.3294,6286.0
2020-05-29 13:00:00,478.31,479.77,478.28,478.97,2168.0,471.1081,472.5461,471.0785,471.7581,2168.0
2020-05-29 13:30:00,478.98,480.08,478.75,478.92,2522.0,471.768,472.8514,471.5415,471.7089,2522.0
2020-05-29 14:00:00,478.88,480.62,478.83,479.71,4372.0,471.6695,473.3833,471.6203,472.487,4372.0
2020-05-29 14:30:00,479.48,480.06,474.79,477.95,15233.0,472.2605,472.8317,467.6411,470.7535,15233.0
2020-05-29 15:00:00,478.75,478.76,474.67,474.67,6917.0,471.5415,471.5513,467.5229,467.5229,6917.0
2020-05-29 15:30:00,475.58,481.3,475.57,479.47,14371.0,468.4192,474.0531,468.4093,472.2506,14371.0
2020-06-01 09:30:00,475.71,476.29,469.39,472.97,6412.0,468.5472,469.1185,462.3224,465.8485,6412.0
2020-06-01 10:00:00,472.07,473.08,471.13,472.0,900.0,464.962,465.9568,464.0362,464.8931,900.0
2020-06-01 10:30:00,473.63,474.94,473.43,473.43,678.0,466.4986,467.7888,466.3016,466.3016,678.0
2020-06-01 11:00:00,474.42,474.43,472.72,472.72,441.0,467.2767,467.2865,465.6023,465.6023,441.0
2020-06-01 11:30:00,473.24,475.18,472.73,475.17,868.0,466.1144,468.0252,465.6121,468.0154,868.0
2020-06-01 12:00:00,474.0,475.77,473.48,475.77,1200.0,466.863,468.6063,466.3508,468.6063,1200.0
2020-06-01 12:30:00,474.51,474.51,472.48,472.95,1301.0,467.3653,467.3653,465.3659,465.8288,1301.0
2020-06-01 13:00:00,473.37,474.51,473.37,473.96,800.0,466.2425,467.3653,466.2425,466.8236,800.0
2020-06-01 13:30:00,473.63,475.99,473.6,475.99,2109.0,466.4986,468.823,466.469,468.823,2109.0
2020-06-01 14:00:00,476.43,476.67,475.6,476.55,1954.0,469.2564,469.4928,468.4389,469.3746,1954.0
2020-06-01 14:30:00,476.95,477.58,475.82,476.07,600.0,469.7686,470.3891,468.6556,468.9018,600.0
2020-06-01 15:00:00,475.94,476.64,475.89,476.14,1473.0,468.7738,469.4632,468.7245,468.9708,1473.0
2020-06-01 15:30:00,475.98,476.73,469.56,470.62,10417.0,468.8132,469.5519,462.4898,463.5339,10417.0
2020-06-02 09:30:00,469.0,469.0,458.06,459.96,2840.0,461.9383,461.9383,451.163,453.0344,2840.0
2020-06-02 10:00:00,459.75,464.91,458.93,464.07,4513.0,452.8275,457.9099,452.0199,457.0825,4513.0
2020-06-02 10:30:00,463.85,463.85,461.81,462.96,3000.0,456.8658,456.8658,454.8565,455.9892,3000.0
2020-06-02 11:00:00,462.02,462.53,460.09,460.26,7185.0,455.0634,455.5657,453.1624,453.3299,7185.0
2020-06-02 11:30:00,459.4,461.23,458.41,458.48,2205.0,452.4828,454.2853,451.5077,451.5767,2205.0
2020-06-02 12:00:00,458.5,462.41,458.45,462.1,3743.0,451.5964,455.4475,451.5471,455.1422,3743.0
2020-06-02 12:30:00,462.47,464.63,460.13,464.63,4267.0,455.5066,457.6341,453.2018,457.6341,4267.0
2020-06-02 13:00:00,464.14,464.72,463.76,463.84,1500.0,457.1514,457.7227,456.7772,456.856,1500.0
2020-06-02 13:30:00,463.87,465.46,463.34,465.46,2032.0,456.8855,458.4516,456.3635,458.4516,2032.0
2020-06-02 14:00:00,464.76,465.58,464.11,465.26,2211.0,457.7621,458.5698,457.1219,458.2546,2211.0
2020-06-02 14:30:00,465.43,467.4,465.42,466.71,500.0,458.422,460.3624,458.4122,459.6827,500.0
2020-06-02 15:00:00,467.44,467.44,464.86,464.86,612.0,460.4018,460.4018,457.8606,457.8606,612.0
2020-06-02 15:30:00,465.0,467.32,463.92,466.26,5280.0,457.9985,460.2836,456.9348,459.2395,5280.0
2020-06-03 09:30:00,466.05,470.0,462.92,462.97,2719.0,459.0327,462.9232,455.9498,455.9991,2719.0
2020-06-03 10:00:00,462.29,469.58,462.28,469.58,1124.0,455.3293,462.5095,455.3195,462.5095,1124.0
2020-06-03 10:30:00,468.05,469.0,467.26,468.5,3253.0,461.0026,461.9383,460.2245,461.4458,3253.0
2020-06-03 11:00:00,467.75,472.31,467.74,471.67,7982.0,460.7071,465.1984,460.6972,464.5681,7982.0
2020-06-03 11:30:00,471.21,472.75,469.83,470.39,1899.0,464.115,465.6318,462.7558,463.3073,1899.0
2020-06-03 12:00:00,469.82,470.93,467.27,469.0,4638.0,462.7459,463.8392,460.2343,461.9383,4638.0
2020-06-03 12:30:00,468.74,471.08,468.07,468.07,1742.0,461.6822,463.9869,461.0223,461.0223,1742.0
2020-06-03 13:00:00,467.67,468.62,466.56,468.62,2387.0,460.6283,461.564,459.535,461.564,2387.0
2020-06-03 13:30:00,468.61,468.61,466.43,466.59,2850.0,461.5541,461.5541,459.407,459.5646,2850.0
2020-06-03 14:00:00,465.88,466.32,465.57,465.57,1024.0,458.8652,459.2986,458.5599,458.5599,1024.0
2020-06-03 14:30:00,467.29,467.29,465.95,465.95,1000.0,460.254,460.254,458.9342,458.9342,1000.0
2020-06-03 15:00:00,467.5,468.76,466.75,468.76,1490.0,460.4609,461.7019,459.7221,461.7019,1490.0
2020-06-03 15:30:00,468.44,470.27,465.72,467.69,20505.0,461.3867,463.1891,458.7077,460.648,20505.0
2020-06-04 09:30:00,461.13,464.05,457.33,459.65,3266.0,454.1868,457.0628,450.444,452.7291,3266.0
2020-06-04 10:00:00,461.23,463.0,460.56,462.28,1200.0,454.2853,456.0286,453.6253,455.3195,1200.0
2020-06-04 10:30:00,461.34,464.17,459.56,459.56,1579.0,454.3936,457.181,452.6404,452.6404,1579.0
2020-06-04 11:00:00,459.01,459.22,455.18,456.1,2465.0,452.0987,452.3055,448.3264,449.2325,2465.0
2020-06-04 11:30:00,456.73,458.84,456.16,457.61,3167.0,449.853,451.9312,449.2916,450.7198,3167.0
2020-06-04 12:00:00,457.95,459.58,456.01,458.34,3385.0,451.0546,452.6601,449.1439,451.4388,3385.0
2020-06-04 12:30:00,458.86,458.86,455.15,455.15,1328.0,451.9509,451.9509,448.2968,448.2968,1328.0
2020-06-04 13:00:00,455.15,455.15,455.15,455.15,0.0,448.2968,448.2968,448.2968,448.2968,0.0
2020-06-04 13:30:00,455.92,458.23,455.91,458.23,825.0,449.0552,451.3304,449.0454,451.3304,825.0
2020-06-04 14:00:00,458.35,458.53,456.91,456.91,1864.0,451.4486,451.6259,450.0303,450.0303,1864.0
2020-06-04 14:30:00,456.5,456.5,452.83,452.97,1273.0,449.6265,449.6265,446.0117,446.1496,1273.0
2020-06-04 15:00:00,452.7,452.7,450.92,451.86,300.0,445.8837,445.8837,444.1305,445.0563,300.0
2020-06-04 15:30:00,451.91,452.96,449.4,452.34,8838.0,445.1056,446.1398,442.6334,445.5291,8838.0
2020-06-05 09:30:00,455.47,457.7,449.0,453.96,1493.0,448.612,450.8084,442.2394,447.1247,1493.0
2020-06-05 10:00:00,451.29,453.04,451.1,453.01,2126.0,444.4949,446.2186,444.3078,446.189,2126.0
2020-06-05 10:30:00,453.01,456.31,452.83,456.31,1303.0,446.189,449.4393,446.0117,449.4393,1303.0
2020-06-05 11:00:00,456.99,460.14,456.24,460.14,3431.0,450.1091,453.2117,449.3704,453.2117,3431.0
2020-06-05 11:30:00,458.99,459.96,457.92,458.85,1663.0,452.079,453.0344,451.0251,451.9411,1663.0
2020-06-05 12:00:00,459.5,459.75,457.92,459.05,1550.0,452.5813,452.8275,451.0251,452.1381,1550.0
2020-06-05 12:30:00,458.03,459.63,457.42,458.31,2615.0,451.1334,452.7094,450.5326,451.4092,2615.0
2020-06-05 13:00:00,458.65,458.65,457.0,457.82,2867.0,451.7441,451.7441,450.119,450.9266,2867.0
2020-06-05 13:30:00,457.0,458.64,457.0,458.32,1000.0,450.119,451.7343,450.119,451.4191,1000.0
2020-06-05 14:00:00,459.59,460.49,459.58,460.49,1018.0,452.67,453.5564,452.6601,453.5564,1018.0
2020-06-05 14:30:00,460.03,460.6,458.68,458.68,1394.0,453.1033,453.6647,451.7737,451.7737,1394.0
2020-06-05 15:00:00,458.27,459.22,457.46,459.22,1803.0,451.3698,452.3055,450.572,452.3055,1803.0
2020-06-05 15:30:00,458.51,460.19,454.64,456.44,8589.0,451.6062,453.2609,447.7945,449.5674,8589.0
2020-06-08 09:30:00,454.52,455.95,454.52,455.78,1242.0,447.6763,449.0848,447.6763,448.9173,1242.0
2020-06-08 10:00:00,456.79,458.94,454.52,457.52,1459.0,449.9121,452.0297,447.6763,450.6311,1459.0
2020-06-08 10:30:00,458.65,461.74,458.34,460.78,1809.0,451.7441,454.7876,451.4388,453.842,1809.0
2020-06-08 11:00:00,460.89,462.27,459.36,459.36,2386.0,453.9504,455.3096,452.4434,452.4434,2386.0
2020-06-08 11:30:00,459.58,460.07,457.98,458.23,2958.0,452.6601,453.1427,451.0842,451.3304,2958.0
2020-06-08 12:00:00,458.14,458.71,457.9,457.99,1300.0,451.2418,451.8032,451.0054,451.094,1300.0
2020-06-08 12:30:00,458.2,459.39,458.13,458.61,1100.0,451.3009,452.473,451.2319,451.7047,1100.0
2020-06-08 13:00:00,458.52,458.91,456.96,456.96,2706.0,451.6161,452.0002,450.0796,450.0796,2706.0
2020-06-08 13:30:00,457.04,458.6,456.29,457.59,2000.0,450.1583,451.6949,449.4196,450.7001,2000.0
2020-06-08 14:00:00,456.92,457.45,456.24,456.61,2500.0,450.0402,450.5622,449.3704,449.7348,2500.0
2020-06-08 14:30:00,457.28,458.79,456.38,456.99,2721.0,450.3947,451.882,449.5083,450.1091,2721.0
2020-06-08 15:00:00,457.03,458.07,454.87,454.87,2896.0,450.1485,451.1728,448.021,448.021,2896.0
2020-06-08 15:30:00,455.13,459.55,455.12,458.21,12191.0,448.2771,452.6306,448.2673,451.3107,12191.0
2020-06-09 09:30:00,454.67,454.67,453.14,453.14,945.0,447.824,447.824,446.3171,446.3171,945.0
2020-06-09 10:00:00,448.48,453.99,448.17,450.66,900.0,441.7272,447.1543,441.4219,443.8744,900.0
2020-06-09 10:30:00,449.96,452.07,445.46,445.46,3276.0,443.185,445.2632,438.7527,438.7527,3276.0
2020-06-09 11:00:00,445.83,446.3,441.14,441.31,4925.0,439.1171,439.5801,434.4978,434.6652,4925.0
2020-06-09 11:30:00,442.05,442.83,440.09,440.2,2100.0,435.3941,436.1623,433.4636,433.5719,2100.0
2020-06-09 12:00:00,440.88,441.53,440.1,440.93,1000.0,434.2417,434.8819,433.4734,434.2909,1000.0
2020-06-09 12:30:00,441.46,442.69,440.83,442.69,654.0,434.8129,436.0244,434.1924,436.0244,654.0
2020-06-09 13:00:00,442.29,442.49,441.82,441.93,922.0,435.6304,435.8274,435.1675,435.2759,922.0
2020-06-09 13:30:00,442.58,444.06,442.58,443.17,1864.0,435.9161,437.3738,435.9161,436.4972,1864.0
2020-06-09 14:00:00,442.2,442.2,441.08,441.09,1035.0,435.5418,435.5418,434.4387,434.4485,1035.0
2020-06-09 14:30:00,440.74,441.2,440.07,440.56,1990.0,434.1038,434.5569,433.4439,433.9265,1990.0
2020-06-09 15:00:00,440.32,441.04,439.4,440.28,2945.0,433.6901,434.3993,432.784,433.6507,2945.0
2020-06-09 15:30:00,440.2,440.2,436.41,436.54,8407.0,433.5719,433.5719,429.839,429.967,8407.0
2020-06-10 09:30:00,436.67,436.67,431.96,432.03,7601.0,430.0951,430.0951,425.456,425.5249,7601.0
2020-06-10 10:00:00,432.03,432.88,428.11,429.71,11073.0,425.5249,426.3621,421.6639,423.2399,11073.0
2020-06-10 10:30:00,430.65,431.1,430.06,430.17,4357.0,424.1657,424.6089,423.5846,423.6929,4357.0
2020-06-10 11:00:00,430.12,436.11,430.05,435.87,3150.0,423.6437,429.5435,423.5747,429.3071,3150.0
2020-06-10 11:30:00,435.87,441.89,435.87,441.89,2647.0,429.3071,435.2365,429.3071,435.2365,2647.0
2020-06-10 12:00:00,441.87,448.68,441.87,447.79,2713.0,435.2168,441.9242,435.2168,441.0476,2713.0
2020-06-10 12:30:00,447.79,448.98,447.72,448.64,2100.0,441.0476,442.2197,440.9787,441.8848,2100.0
2020-06-10 13:00:00,448.67,451.17,448.67,450.03,2579.0,441.9144,444.3767,441.9144,443.2539,2579.0
2020-06-10 13:30:00,450.9,450.9,448.38,448.38,3077.0,444.1108,444.1108,441.6287,441.6287,3077.0
2020-06-10 14:00:00,449.36,452.42,448.32,451.62,2197.0,442.594,445.6079,441.5696,444.82,2197.0
2020-06-10 14:30:00,450.91,451.56,449.97,450.8,3943.0,444.1206,444.7609,443.1948,444.0123,3943.0
2020-06-10 15:00:00,450.25,454.02,450.0,454.02,2592.0,443.4706,447.1838,443.2244,447.1838,2592.0
2020-06-10 15:30:00,453.7,454.13,448.28,448.7,7402.0,446.8686,447.2922,441.5302,441.9439,7402.0
2020-06-11 09:30:00,442.2,445.46,442.2,444.66,1760.0,435.5418,438.7527,435.5418,437.9648,1760.0
2020-06-11 10:00:00,443.91,446.85,440.47,442.08,3000.0,437.226,440.1218,433.8378,435.4236,3000.0
2020-06-11 10:30:00,442.11,443.09,442.1,442.39,2400.0,435.4532,436.4184,435.4433,435.7289,2400.0
2020-06-11 11:00:00,441.02,441.02,438.73,438.73,2227.0,434.3796,434.3796,432.124,432.124,2227.0
2020-06-11 11:30:00,438.74,441.44,438.33,441.44,2200.0,432.1339,434.7932,431.7301,434.7932,2200.0
2020-06-11 12:00:00,440.95,441.29,437.8,437.8,2551.0,434.3106,434.6455,431.208,431.208,2551.0
2020-06-11 12:30:00,440.0,440.0,436.78,436.78,1400.0,433.3749,433.3749,430.2034,430.2034,1400.0
2020-06-11 13:00:00,438.07,438.07,435.33,435.33,1451.0,431.474,431.474,428.7752,428.7752,1451.0
2020-06-11 13:30:00,435.52,435.52,432.62,434.37,1746.0,428.9624,428.9624,426.106,427.8297,1746.0
2020-06-11 14:00:00,434.37,434.37,432.7,432.7,500.0,427.8297,427.8297,426.1848,426.1848,500.0
2020-06-11 14:30:00,434.11,434.11,430.57,430.57,1755.0,427.5736,427.5736,424.0869,424.0869,1755.0
2020-06-11 15:00:00,429.58,431.1,425.19,425.34,4882.0,423.1118,424.6089,418.7879,418.9357,4882.0
2020-06-11 15:30:00,425.21,432.47,424.54,427.64,17514.0,418.8076,425.9583,418.1477,421.201,17514.0
2020-06-12 09:30:00,435.75,437.46,431.24,431.44,2652.0,429.1889,430.8732,424.7468,424.9438,2652.0
2020-06-12 10:00:00,431.44,434.05,428.52,431.31,3215.0,424.9438,427.5145,422.0678,424.8158,3215.0
2020-06-12 10:30:00,431.31,431.96,428.27,429.37,6173.0,424.8158,425.456,421.8215,422.905,6173.0
2020-06-12 11:00:00,429.5,433.56,429.22,432.61,9600.0,423.033,427.0319,422.7572,426.0962,9600.0
2020-06-12 11:30:00,432.27,434.62,432.26,432.89,3015.0,425.7613,428.0759,425.7515,426.372,3015.0
2020-06-12 12:00:00,435.45,437.92,432.87,433.63,5201.0,428.8934,431.3262,426.3523,427.1008,5201.0
2020-06-12 12:30:00,432.81,433.62,429.85,431.1,2462.0,426.2932,427.091,423.3777,424.6089,2462.0
2020-06-12 13:00:00,430.49,430.72,427.55,429.41,8153.0,424.0081,424.2346,421.1124,422.9444,8153.0
2020-06-12 13:30:00,428.78,430.26,427.41,428.8,13964.0,422.3239,423.7816,420.9745,422.3436,13964.0
2020-06-12 14:00:00,429.96,430.86,427.34,429.8,4009.0,423.4861,424.3725,420.9055,423.3285,4009.0
2020-06-12 14:30:00,430.16,430.8,428.03,430.0,2900.0,423.6831,424.3134,421.5852,423.5255,2900.0
2020-06-12 15:00:00,430.72,433.01,429.07,429.62,3145.0,424.2346,426.4902,422.6095,423.1512,3145.0
2020-06-12 15:30:00,429.71,435.76,429.62,433.68,17089.0,423.2399,429.1988,423.1512,427.1501,17089.0
2020-06-15 09:30:00,425.91,428.22,425.17,426.8,3209.0,419.4971,421.7723,418.7682,420.3737,3209.0
2020-06-15 10:00:00,427.04,431.98,427.04,431.97,3013.0,420.6101,425.4757,420.6101,425.4658,3013.0
2020-06-15 10:30:00,430.56,433.73,429.33,432.72,5382.0,424.0771,427.1993,422.8656,426.2045,5382.0
2020-06-15 11:00:00,433.55,436.87,433.55,435.9,8952.0,427.022,430.292,427.022,429.3367,8952.0
2020-06-15 11:30:00,436.73,438.88,435.45,437.37,1725.0,430.1542,432.2718,428.8934,430.7845,1725.0
2020-06-15 12:00:00,437.85,439.89,437.84,439.89,1756.0,431.2573,433.2666,431.2474,433.2666,1756.0
2020-06-15 12:30:00,439.79,443.26,439.02,443.13,3281.0,433.1681,436.5858,432.4097,436.4578,3281.0
2020-06-15 13:00:00,444.12,448.38,443.34,448.38,4649.0,437.4329,441.6287,436.6646,441.6287,4649.0
2020-06-15 13:30:00,446.42,446.43,441.51,441.51,2783.0,439.6983,439.7081,434.8622,434.8622,2783.0
2020-06-15 14:00:00,443.52,448.89,443.52,447.2,2243.0,436.8419,442.1311,436.8419,440.4665,2243.0
2020-06-15 14:30:00,446.3,446.3,442.47,444.33,4153.0,439.5801,439.5801,435.8077,437.6397,4153.0
2020-06-15 15:00:00,443.63,446.8,441.4,441.4,3814.0,436.9503,440.0725,434.7538,434.7538,3814.0
2020-06-15 15:30:00,441.4,445.07,439.9,444.02,10543.0,434.7538,438.3686,433.2764,437.3344,10543.0
2020-06-16 09:30:00,454.24,454.49,448.62,448.91,3842.0,447.4005,447.6467,441.8651,442.1508,3842.0
2020-06-16 10:00:00,447.54,449.85,447.54,449.58,2161.0,440.8014,443.0766,440.8014,442.8107,2161.0
2020-06-16 10:30:00,451.88,451.88,447.34,447.35,2860.0,445.076,445.076,440.6044,440.6143,2860.0
2020-06-16 11:00:00,447.31,449.41,445.06,447.99,2570.0,440.5749,442.6432,438.3587,441.2446,2570.0
2020-06-16 11:30:00,448.54,449.7,447.98,448.83,1513.0,441.7863,442.9289,441.2348,442.072,1513.0
2020-06-16 12:00:00,448.81,450.07,448.0,450.07,1639.0,442.0523,443.2933,441.2545,443.2933,1639.0
2020-06-16 12:30:00,450.73,452.73,450.73,452.26,1982.0,443.9434,445.9132,443.9434,445.4503,1982.0
2020-06-16 13:00:00,452.02,453.23,451.67,452.24,1122.0,445.2139,446.4057,444.8692,445.4306,1122.0
2020-06-16 13:30:00,451.02,451.96,450.48,450.48,1100.0,444.229,445.1548,443.6971,443.6971,1100.0
2020-06-16 14:00:00,452.46,452.46,451.56,452.01,1678.0,445.6473,445.6473,444.7609,445.2041,1678.0
2020-06-16 14:30:00,451.08,451.54,450.2,450.87,900.0,444.2881,444.7412,443.4213,444.0813,900.0
2020-06-16 15:00:00,450.6,450.67,447.98,448.34,1400.0,443.8153,443.8843,441.2348,441.5893,1400.0
2020-06-16 15:30:00,449.28,451.28,449.18,450.93,11445.0,442.5152,444.4851,442.4167,444.1403,11445.0
2020-06-17 09:30:00,452.55,452.55,452.1,452.1,424.0,445.736,445.736,445.2927,445.2927,424.0
2020-06-17 10:00:00,451.6,453.44,449.47,453.44,600.0,444.8003,446.6126,442.7023,446.6126,600.0
2020-06-17 10:30:00,449.93,451.69,447.86,450.65,12746.0,443.1554,444.8889,441.1166,443.8646,12746.0
2020-06-17 11:00:00,450.0,451.33,448.07,448.31,1200.0,443.2244,444.5343,441.3234,441.5598,1200.0
2020-06-17 11:30:00,449.73,449.73,449.45,449.46,200.0,442.9584,442.9584,442.6826,442.6925,200.0
2020-06-17 12:00:00,450.01,450.89,449.96,450.58,902.0,443.2342,444.101,443.185,443.7956,902.0
2020-06-17 12:30:00,451.0,452.06,450.95,450.96,1968.0,444.2093,445.2533,444.16,444.1699,1968.0
2020-06-17 13:00:00,451.04,451.22,449.54,451.0,1210.0,444.2487,444.426,442.7713,444.2093,1210.0
2020-06-17 13:30:00,451.0,451.32,448.57,451.32,1273.0,444.2093,444.5245,441.8159,444.5245,1273.0
2020-06-17 14:00:00,451.0,451.34,450.33,450.8,1200.0,444.2093,444.5442,443.5494,444.0123,1200.0
2020-06-17 14:30:00,450.4,451.0,449.15,449.53,2242.0,443.6183,444.2093,442.3871,442.7614,2242.0
2020-06-17 15:00:00,448.08,450.01,446.03,446.14,12860.0,441.3333,443.2342,439.3141,439.4225,12860.0
2020-06-17 15:30:00,445.36,449.22,445.35,449.0,21742.0,438.6542,442.4561,438.6444,442.2394,21742.0
2020-06-18 09:30:00,444.75,449.23,444.25,449.07,1657.0,438.0534,442.4659,437.5609,442.3084,1657.0
2020-06-18 10:00:00,449.21,449.41,446.99,448.0,2379.0,442.4462,442.6432,440.2597,441.2545,2379.0
2020-06-18 10:30:00,448.44,450.14,447.72,449.39,1501.0,441.6878,443.3622,440.9787,442.6235,1501.0
2020-06-18 11:00:00,450.98,452.97,450.0,450.0,300.0,444.1896,446.1496,443.2244,443.2244,300.0
2020-06-18 11:30:00,450.12,453.42,450.12,451.65,902.0,443.3425,446.5929,443.3425,444.8495,902.0
2020-06-18 12:00:00,450.07,450.97,449.3,450.97,2691.0,443.2933,444.1797,442.5349,444.1797,2691.0
2020-06-18 12:30:00,449.57,452.02,449.57,450.89,1600.0,442.8008,445.2139,442.8008,444.101,1600.0
2020-06-18 13:00:00,451.7,451.7,450.12,451.41,1289.0,444.8988,444.8988,443.3425,444.6131,1289.0
2020-06-18 13:30:00,452.33,452.34,449.09,451.77,2229.0,445.5193,445.5291,442.3281,444.9677,2229.0
2020-06-18 14:00:00,450.41,450.78,448.72,449.47,1700.0,443.6282,443.9926,441.9636,442.7023,1700.0
2020-06-18 14:30:00,450.49,450.49,449.61,450.36,1600.0,443.707,443.707,442.8402,443.5789,1600.0
2020-06-18 15:00:00,449.97,451.0,449.77,451.0,1200.0,443.1948,444.2093,442.9978,444.2093,1200.0
2020-06-18 15:30:00,451.03,451.1,449.77,450.12,12242.0,444.2388,444.3078,442.9978,443.3425,12242.0
2020-06-19 09:30:00,452.31,454.97,452.25,454.47,11641.0,445.4996,448.1195,445.4405,447.627,11641.0
2020-06-19 10:00:00,453.33,453.51,453.32,453.44,416.0,446.5042,446.6815,446.4944,446.6126,416.0
2020-06-19 10:30:00,454.25,455.9,452.76,455.9,2691.0,447.4104,449.0355,445.9428,449.0355,2691.0
2020-06-19 11:00:00,455.86,456.96,455.85,455.88,1139.0,448.9961,450.0796,448.9863,449.0158,1139.0
2020-06-19 11:30:00,455.12,456.34,455.01,455.36,1527.0,448.2673,449.4689,448.1589,448.5036,1527.0
2020-06-19 12:00:00,455.59,456.31,453.68,453.68,1501.0,448.7302,449.4393,446.8489,446.8489,1501.0
2020-06-19 12:30:00,453.83,455.28,453.03,453.87,1500.0,446.9967,448.4248,446.2087,447.0361,1500.0
2020-06-19 13:00:00,454.21,456.5,452.52,453.34,2037.0,447.371,449.6265,445.7064,446.5141,2037.0
2020-06-19 13:30:00,454.07,454.93,453.6,454.11,2642.0,447.2331,448.0801,446.7701,447.2725,2642.0
2020-06-19 14:00:00,452.71,455.36,452.38,454.37,1200.0,445.8935,448.5036,445.5685,447.5286,1200.0
2020-06-19 14:30:00,454.47,455.68,454.47,455.54,1301.0,447.627,448.8188,447.627,448.6809,1301.0
2020-06-19 15:00:00,455.87,457.64,455.72,456.35,1611.0,449.006,450.7493,448.8582,449.4787,1611.0
2020-06-19 15:30:00,456.29,456.92,454.49,456.73,13696.0,449.4196,450.0402,447.6467,449.853,13696.0
2020-06-22 09:30:00,456.83,456.83,454.32,456.49,640.0,449.9515,449.9515,447.4793,449.6166,640.0
2020-06-22 10:00:00,453.52,455.74,452.67,453.52,2360.0,446.6914,448.8779,445.8541,446.6914,2360.0
2020-06-22 10:30:00,454.46,455.12,451.12,451.13,417.0,447.6172,448.2673,444.3275,444.3373,417.0
2020-06-22 11:00:00,451.35,451.37,449.96,451.28,1005.0,444.554,444.5737,443.185,444.4851,1005.0
2020-06-22 11:30:00,451.43,452.46,450.42,452.46,1200.0,444.6328,445.6473,443.638,445.6473,1200.0
2020-06-22 12:00:00,452.97,452.97,452.09,452.1,584.0,446.1496,446.1496,445.2829,445.2927,584.0
2020-06-22 12:30:00,452.45,454.04,452.44,453.87,1014.0,445.6375,447.2035,445.6276,447.0361,1014.0
2020-06-22 13:00:00,454.99,455.77,454.59,454.59,446.0,448.1392,448.9075,447.7452,447.7452,446.0
2020-06-22 13:30:00,453.63,454.54,452.72,453.9,1774.0,446.7997,447.696,445.9034,447.0656,1774.0
2020-06-22 14:00:00,452.51,454.9,452.31,454.51,2026.0,445.6966,448.0506,445.4996,447.6664,2026.0
2020-06-22 14:30:00,455.66,459.09,454.32,459.09,2085.0,448.7991,452.1775,447.4793,452.1775,2085.0
2020-06-22 15:00:00,456.7,456.82,454.74,455.0,1427.0,449.8235,449.9417,447.893,448.1491,1427.0
2020-06-22 15:30:00,454.92,455.56,453.02,455.5,8521.0,448.0703,448.7006,446.1989,448.6415,8521.0
2020-06-23 09:30:00,456.38,456.38,452.73,454.65,2126.0,449.5083,449.5083,445.9132,447.8043,2126.0
2020-06-23 10:00:00,454.74,454.74,450.17,452.92,1958.0,447.893,447.893,443.3918,446.1004,1958.0
2020-06-23 10:30:00,452.91,454.67,451.82,454.0,6989.0,446.0905,447.824,445.0169,447.1641,6989.0
2020-06-23 11:00:00,453.21,456.96,452.57,453.4,2100.0,446.386,450.0796,445.7557,446.5732,2100.0
2020-06-23 11:30:00,456.63,456.63,455.0,455.11,800.0,449.7545,449.7545,448.1491,448.2574,800.0
2020-06-23 12:00:00,455.94,455.94,455.04,455.04,400.0,449.0749,449.0749,448.1885,448.1885,400.0
2020-06-23 12:30:00,454.93,456.08,454.14,456.05,1631.0,448.0801,449.2128,447.302,449.1833,1631.0
2020-06-23 13:00:00,454.99,456.05,454.98,455.58,400.0,448.1392,449.1833,448.1294,448.7203,400.0
2020-06-23 13:30:00,455.6,456.76,454.69,455.61,1950.0,448.74,449.8826,447.8437,448.7499,1950.0
2020-06-23 14:00:00,454.75,454.79,453.49,454.79,1500.0,447.9028,447.9422,446.6618,447.9422,1500.0
2020-06-23 14:30:00,456.42,456.42,453.77,454.86,5900.0,449.5477,449.5477,446.9376,448.0112,5900.0
2020-06-23 15:00:00,454.7,456.25,454.49,454.55,2525.0,447.8536,449.3802,447.6467,447.7058,2525.0
2020-06-23 15:30:00,452.84,455.02,452.5,453.35,21578.0,446.0216,448.1688,445.6867,446.5239,21578.0
2020-06-24 09:30:00,448.58,451.99,447.02,447.89,23945.0,441.8257,445.1844,440.2892,441.1461,23945.0
2020-06-24 10:00:00,448.0,448.72,443.0,445.35,25820.0,441.2545,441.9636,436.3297,438.6444,25820.0
2020-06-24 10:30:00,445.35,446.33,442.93,444.35,11505.0,438.6444,439.6096,436.2608,437.6594,11505.0
2020-06-24 11:00:00,443.29,444.68,441.77,442.9,13550.0,436.6154,437.9845,435.1183,436.2313,13550.0
2020-06-24 11:30:00,442.89,444.63,440.06,443.9,8304.0,436.2214,437.9352,433.434,437.2162,8304.0
2020-06-24 12:00:00,442.71,446.39,442.29,445.14,14910.0,436.0441,439.6687,435.6304,438.4375,14910.0
2020-06-24 12:30:00,445.92,447.97,444.8,446.79,16232.0,439.2058,441.2249,438.1026,440.0627,16232.0
2020-06-24 13:00:00,447.7,449.98,445.07,446.19,31118.0,440.959,443.2047,438.3686,439.4717,31118.0
2020-06-24 13:30:00,444.1,444.14,442.02,442.75,3865.0,437.4132,437.4526,435.3645,436.0835,3865.0
2020-06-24 14:00:00,442.61,445.2,441.77,443.11,1858.0,435.9456,438.4966,435.1183,436.4381,1858.0
2020-06-24 14:30:00,443.19,443.77,441.4,442.8,3500.0,436.5169,437.0882,434.7538,436.1328,3500.0
2020-06-24 15:00:00,442.44,447.99,441.85,444.83,7446.0,435.7782,441.2446,435.1971,438.1322,7446.0
2020-06-24 15:30:00,444.38,446.5,442.4,445.0,32790.0,437.689,439.7771,435.7388,438.2996,32790.0
2020-06-25 09:30:00,445.5,445.5,438.11,442.38,1350.0,438.7921,438.7921,431.5134,435.7191,1350.0
2020-06-25 10:00:00,438.73,441.25,438.28,439.01,1700.0,432.124,434.6061,431.6808,432.3998,1700.0
2020-06-25 10:30:00,439.43,439.53,437.09,439.47,4830.0,432.8135,432.912,430.5087,432.8529,4830.0
2020-06-25 11:00:00,439.5,442.4,437.83,440.05,5892.0,432.8824,435.7388,431.2376,433.4242,5892.0
2020-06-25 11:30:00,439.61,442.0,438.28,442.0,11120.0,432.9908,435.3448,431.6808,435.3448,11120.0
2020-06-25 12:00:00,442.49,444.25,442.49,444.16,8257.0,435.8274,437.5609,435.8274,437.4723,8257.0
2020-06-25 12:30:00,444.15,444.98,443.32,443.78,2129.0,437.4624,438.2799,436.6449,437.098,2129.0
2020-06-25 13:00:00,444.03,445.94,443.85,445.23,10400.0,437.3442,439.2255,437.167,438.5262,10400.0
2020-06-25 13:30:00,445.27,446.08,445.12,445.68,2550.0,438.5656,439.3634,438.4178,438.9694,2550.0
2020-06-25 14:00:00,445.99,446.67,444.71,445.17,10506.0,439.2747,439.9445,438.014,438.4671,10506.0
2020-06-25 14:30:00,444.11,445.79,444.11,445.01,1946.0,437.423,439.0777,437.423,438.3095,1946.0
2020-06-25 15:00:00,445.17,449.16,445.0,448.94,10046.0,438.4671,442.397,438.2996,442.1803,10046.0
2020-06-25 15:30:00,449.1,450.44,446.96,450.01,37772.0,442.3379,443.6577,440.2301,443.2342,37772.0
2020-06-26 09:30:00,450.0,450.0,449.51,450.0,1154.0,443.2244,443.2244,442.7417,443.2244,1154.0
2020-06-26 10:00:00,449.98,451.0,448.41,449.5,4249.0,443.2047,444.2093,441.6583,442.7319,4249.0
2020-06-26 10:30:00,450.5,451.57,449.05,449.25,3711.0,443.7168,444.7707,442.2887,442.4856,3711.0
2020-06-26 11:00:00,450.08,453.15,450.08,452.39,4000.0,443.3031,446.3269,443.3031,445.5784,4000.0
2020-06-26 11:30:00,451.92,453.4,451.52,452.26,3308.0,445.1154,446.5732,444.7215,445.4503,3308.0
2020-06-26 12:00:00,451.98,451.98,450.34,451.54,2000.0,445.1745,445.1745,443.5592,444.7412,2000.0
2020-06-26 12:30:00,451.27,451.27,448.67,450.33,4690.0,444.4752,444.4752,441.9144,443.5494,4690.0
2020-06-26 13:00:00,450.05,452.44,449.15,452.44,1700.0,443.2736,445.6276,442.3871,445.6276,1700.0
2020-06-26 13:30:00,451.76,452.11,450.43,450.74,3339.0,444.9579,445.3026,443.6479,443.9532,3339.0
2020-06-26 14:00:00,450.13,450.45,447.64,448.89,1853.0,443.3524,443.6676,440.8999,442.1311,1853.0
2020-06-26 14:30:00,448.13,449.56,447.01,447.26,3001.0,441.3825,442.791,440.2794,440.5256,3001.0
2020-06-26 15:00:00,447.3,449.69,447.29,449.29,4792.0,440.565,442.919,440.5552,442.525,4792.0
2020-06-26 15:30:00,448.93,452.57,444.66,445.23,46202.0,442.1705,445.7557,437.9648,438.5262,46202.0
2020-06-29 09:30:00,445.84,448.43,441.18,443.5,6351.0,439.127,441.678,434.5372,436.8222,6351.0
2020-06-29 10:00:00,443.8,443.8,442.3,442.5,2700.0,437.1177,437.1177,435.6403,435.8373,2700.0
2020-06-29 10:30:00,442.08,443.47,442.08,442.84,1850.0,435.4236,436.7927,435.4236,436.1722,1850.0
2020-06-29 11:00:00,442.25,444.81,442.03,444.49,3556.0,435.591,438.1125,435.3744,437.7973,3556.0
2020-06-29 11:30:00,444.54,444.8,442.89,444.8,3140.0,437.8466,438.1026,436.2214,438.1026,3140.0
2020-06-29 12:00:00,444.6,446.5,444.06,445.69,1772.0,437.9057,439.7771,437.3738,438.9792,1772.0
2020-06-29 12:30:00,446.24,447.0,446.04,446.53,1119.0,439.521,440.2695,439.324,439.8066,1119.0
2020-06-29 13:00:00,445.63,445.63,444.67,445.25,400.0,438.9201,438.9201,437.9746,438.5459,400.0
2020-06-29 13:30:00,445.88,445.98,444.37,445.46,1534.0,439.1664,439.2649,437.6791,438.7527,1534.0
2020-06-29 14:00:00,445.55,445.96,445.11,445.73,833.0,438.8414,439.2452,438.408,439.0186,833.0
2020-06-29 14:30:00,445.33,445.39,443.68,443.68,2200.0,438.6247,438.6838,436.9995,436.9995,2200.0
2020-06-29 15:00:00,443.44,444.43,443.11,443.68,4335.0,436.7631,437.7382,436.4381,436.9995,4335.0
2020-06-29 15:30:00,443.94,444.19,442.33,443.47,14780.0,437.2556,437.5018,435.6698,436.7927,14780.0
2020-06-30 09:30:00,440.53,443.52,440.53,441.94,3361.0,433.8969,436.8419,433.8969,435.2857,3361.0
2020-06-30 10:00:00,440.67,444.9,438.98,444.9,7331.0,434.0348,438.2011,432.3703,438.2011,7331.0
2020-06-30 10:30:00,443.71,445.17,442.0,443.53,12189.0,437.0291,438.4671,435.3448,436.8518,12189.0
2020-06-30 11:00:00,443.1,444.55,440.2,440.2,2450.0,436.4282,437.8564,433.5719,433.5719,2450.0
2020-06-30 11:30:00,442.01,447.47,441.97,447.47,6306.0,435.3547,440.7324,435.3153,440.7324,6306.0
2020-06-30 12:00:00,447.2,449.62,445.93,445.93,2628.0,440.4665,442.8501,439.2156,439.2156,2628.0
2020-06-30 12:30:00,445.78,448.78,445.78,447.95,1200.0,439.0679,442.0227,439.0679,441.2052,1200.0
2020-06-30 13:00:00,448.02,448.05,447.17,447.32,1026.0,441.2742,441.3037,440.437,440.5847,1026.0
2020-06-30 13:30:00,447.16,450.13,447.15,450.13,2150.0,440.4271,443.3524,440.4173,443.3524,2150.0
2020-06-30 14:00:00,449.66,452.45,449.47,450.71,1800.0,442.8895,445.6375,442.7023,443.9237,1800.0
2020-06-30 14:30:00,450.56,450.56,449.31,450.15,1501.0,443.7759,443.7759,442.5447,443.3721,1501.0
2020-06-30 15:00:00,449.32,449.9,448.01,449.74,2816.0,442.5546,443.1259,441.2643,442.9683,2816.0
2020-06-30 15:30:00,449.34,453.39,449.34,452.01,11073.0,442.5743,446.5633,442.5743,445.2041,11073.0
2020-07-01 09:30:00,453.79,453.98,453.19,453.22,775.0,446.9573,447.1444,446.3663,446.3959,775.0
2020-07-01 10:00:00,453.44,453.79,452.69,453.22,1000.0,446.6126,446.9573,445.8738,446.3959,1000.0
2020-07-01 10:30:00,453.22,457.06,451.61,456.98,10359.0,446.3959,450.178,444.8101,450.0993,10359.0
2020-07-01 11:00:00,456.95,458.65,456.43,457.59,1600.0,450.0697,451.7441,449.5575,450.7001,1600.0
2020-07-01 11:30:00,456.46,457.76,455.45,457.76,1475.0,449.5871,450.8675,448.5923,450.8675,1475.0
2020-07-01 12:00:00,457.88,462.82,457.88,461.42,4712.0,450.9857,455.8513,450.9857,454.4724,4712.0
2020-07-01 12:30:00,460.12,460.12,458.25,459.28,400.0,453.192,453.192,451.3501,452.3646,400.0
2020-07-01 13:00:00,458.9,459.74,458.73,459.2,1547.0,451.9903,452.8177,451.8229,452.2858,1547.0
2020-07-01 13:30:00,459.2,461.95,458.95,461.82,2173.0,452.2858,454.9944,452.0396,454.8664,2173.0
2020-07-01 14:00:00,461.04,461.36,460.38,460.49,2201.0,454.0981,454.4133,453.4481,453.5564,2201.0
2020-07-01 14:30:00,459.97,462.17,459.03,461.68,3402.0,453.0442,455.2111,452.1184,454.7285,3402.0
2020-07-01 15:00:00,461.4,465.75,461.05,463.72,7664.0,454.4527,458.7372,454.108,456.7378,7664.0
2020-07-01 15:30:00,464.28,464.48,459.35,460.24,6185.0,457.2893,457.4863,452.4336,453.3102,6185.0
2020-07-02 09:30:00,463.62,468.8,460.98,467.83,7574.0,456.6393,461.7413,454.039,460.7859,7574.0
2020-07-02 10:00:00,468.19,468.2,465.02,466.71,1029.0,461.1405,461.1503,458.0182,459.6827,1029.0
2020-07-02 10:30:00,464.65,465.99,463.69,465.46,1606.0,457.6538,458.9736,456.7082,458.4516,1606.0
2020-07-02 11:00:00,464.99,466.48,464.73,465.36,1308.0,457.9886,459.4562,457.7326,458.3531,1308.0
2020-07-02 11:30:00,465.84,467.44,465.74,466.6,771.0,458.8258,460.4018,458.7274,459.5744,771.0
2020-07-02 12:00:00,466.09,466.17,464.17,465.24,1869.0,459.0721,459.1509,457.181,458.2349,1869.0
2020-07-02 12:30:00,465.07,465.66,464.34,465.05,3065.0,458.0674,458.6486,457.3484,458.0477,3065.0
2020-07-02 13:00:00,464.89,465.69,464.25,465.69,3256.0,457.8902,458.6781,457.2598,458.6781,3256.0
2020-07-02 13:30:00,466.41,467.17,466.41,467.17,700.0,459.3873,460.1358,459.3873,460.1358,700.0
2020-07-02 14:00:00,467.24,468.28,466.68,468.28,1790.0,460.2048,461.2291,459.6532,461.2291,1790.0
2020-07-02 14:30:00,468.16,468.52,467.84,468.33,923.0,461.1109,461.4655,460.7957,461.2784,923.0
2020-07-02 15:00:00,468.14,468.41,465.76,466.66,2760.0,461.0912,461.3572,458.7471,459.6335,2760.0
2020-07-02 15:30:00,466.6,468.9,465.21,467.36,24933.0,459.5744,461.8398,458.2053,460.323,24933.0
2020-07-06 09:30:00,472.19,472.19,468.29,468.37,3246.0,465.0802,465.0802,461.239,461.3178,3246.0
2020-07-06 10:00:00,468.18,472.25,468.18,471.7,2613.0,461.1306,465.1393,461.1306,464.5976,2613.0
2020-07-06 10:30:00,472.35,477.28,471.86,477.13,900.0,465.2378,470.0936,464.7552,469.9459,900.0
2020-07-06 11:00:00,478.15,481.56,478.15,480.37,1835.0,470.9505,474.3092,470.9505,473.1371,1835.0
2020-07-06 11:30:00,479.76,481.69,478.14,481.21,1864.0,472.5363,474.4372,470.9406,473.9644,1864.0
2020-07-06 12:00:00,481.73,482.68,479.05,481.68,3977.0,474.4766,475.4123,471.8369,474.4273,3977.0
2020-07-06 12:30:00,482.02,483.12,480.97,483.12,2411.0,474.7622,475.8457,473.728,475.8457,2411.0
2020-07-06 13:00:00,483.29,483.98,482.49,482.49,1700.0,476.0131,476.6927,475.2251,475.2251,1700.0
2020-07-06 13:30:00,482.4,482.4,480.8,481.16,2146.0,475.1365,475.1365,473.5606,473.9152,2146.0
2020-07-06 14:00:00,481.2,481.3,480.22,480.22,3805.0,473.9546,474.0531,472.9893,472.9893,3805.0
2020-07-06 14:30:00,480.28,481.17,480.13,480.14,2423.0,473.0484,473.925,472.9007,472.9105,2423.0
2020-07-06 15:00:00,479.22,481.1,478.53,480.49,1900.0,472.0044,473.8561,471.3248,473.2553,1900.0
2020-07-06 15:30:00,479.51,481.55,477.79,479.33,18206.0,472.29,474.2993,470.5959,472.1127,18206.0
2020-07-07 09:30:00,475.56,480.58,475.56,476.0,1165.0,468.3995,473.3439,468.3995,468.8329,1165.0
2020-07-07 10:00:00,477.05,477.06,474.4,476.45,2000.0,469.8671,469.8769,467.257,469.2761,2000.0
2020-07-07 10:30:00,476.48,477.38,474.51,477.28,3000.0,469.3056,470.1921,467.3653,470.0936,3000.0
2020-07-07 11:00:00,474.27,479.51,474.27,478.35,7051.0,467.1289,472.29,467.1289,471.1475,7051.0
2020-07-07 11:30:00,478.89,478.89,476.89,476.9,1200.0,471.6794,471.6794,469.7095,469.7193,1200.0
2020-07-07 12:00:00,476.11,477.93,475.26,476.84,6548.0,468.9412,470.7338,468.104,469.6602,6548.0
2020-07-07 12:30:00,476.22,477.5,475.56,476.87,1402.0,469.0496,470.3103,468.3995,469.6898,1402.0
2020-07-07 13:00:00,476.21,477.0,476.21,476.32,808.0,469.0397,469.8178,469.0397,469.1481,808.0
2020-07-07 13:30:00,476.32,476.32,474.56,475.8,2600.0,469.1481,469.1481,467.4146,468.6359,2600.0
2020-07-07 14:00:00,475.07,475.32,475.07,475.32,200.0,467.9169,468.1631,467.9169,468.1631,200.0
2020-07-07 14:30:00,475.08,476.72,474.14,475.96,3500.0,467.9267,469.542,467.0009,468.7935,3500.0
2020-07-07 15:00:00,476.28,478.41,475.73,475.84,4744.0,469.1087,471.2066,468.5669,468.6753,4744.0
2020-07-07 15:30:00,477.55,477.55,471.59,472.69,25265.0,470.3595,470.3595,464.4893,465.5727,25265.0
2020-07-08 09:30:00,472.08,479.98,472.08,474.61,1324.0,464.9719,472.7529,464.9719,467.4638,1324.0
2020-07-08 10:00:00,473.86,475.86,471.54,471.54,2608.0,466.7251,468.695,464.44,464.44,2608.0
2020-07-08 10:30:00,471.54,474.02,471.54,472.98,2727.0,464.44,466.8827,464.44,465.8583,2727.0
2020-07-08 11:00:00,471.77,471.77,466.2,468.86,2531.0,464.6666,464.6666,459.1804,461.8004,2531.0
2020-07-08 11:30:00,468.85,470.85,468.85,470.21,1880.0,461.7905,463.7604,461.7905,463.13,1880.0
2020-07-08 12:00:00,470.43,474.44,470.22,473.63,3889.0,463.3467,467.2964,463.1399,466.4986,3889.0
2020-07-08 12:30:00,474.16,474.16,469.77,471.62,7185.0,467.0206,467.0206,462.6967,464.5188,7185.0
2020-07-08 13:00:00,471.11,471.11,469.15,469.15,1803.0,464.0165,464.0165,462.086,462.086,1803.0
2020-07-08 13:30:00,470.49,473.2,470.49,472.95,2300.0,463.4058,466.075,463.4058,465.8288,2300.0
2020-07-08 14:00:00,472.87,476.22,472.22,474.51,8422.0,465.75,469.0496,465.1098,467.3653,8422.0
2020-07-08 14:30:00,474.4,474.95,472.73,474.72,6976.0,467.257,467.7987,465.6121,467.5721,6976.0
2020-07-08 15:00:00,474.58,477.61,473.9,477.21,3166.0,467.4342,470.4186,466.7645,470.0246,3166.0
2020-07-08 15:30:00,476.88,478.47,475.7,476.42,12164.0,469.6996,471.2657,468.5374,469.2465,12164.0
2020-07-09 09:30:00,477.88,477.88,476.0,476.0,697.0,470.6846,470.6846,468.8329,468.8329,697.0
2020-07-09 10:00:00,476.98,476.98,474.57,474.57,1000.0,469.7981,469.7981,467.4244,467.4244,1000.0
2020-07-09 10:30:00,474.57,474.88,468.91,468.91,5225.0,467.4244,467.7297,461.8496,461.8496,5225.0
2020-07-09 11:00:00,468.19,473.69,468.19,471.43,9207.0,461.1405,466.5577,461.1405,464.3317,9207.0
2020-07-09 11:30:00,471.43,471.77,469.92,471.43,1400.0,464.3317,464.6666,462.8444,464.3317,1400.0
2020-07-09 12:00:00,472.39,474.03,472.13,473.1,2718.0,465.2772,466.8925,465.0211,465.9765,2718.0
2020-07-09 12:30:00,473.17,474.56,473.17,474.31,3029.0,466.0455,467.4146,466.0455,467.1683,3029.0
2020-07-09 13:00:00,475.27,475.38,474.19,474.53,1172.0,468.1139,468.2222,467.0501,467.385,1172.0
2020-07-09 13:30:00,474.25,475.42,473.98,475.42,766.0,467.1092,468.2616,466.8433,468.2616,766.0
2020-07-09 14:00:00,475.37,475.4,474.31,474.47,1015.0,468.2124,468.2419,467.1683,467.3259,1015.0
2020-07-09 14:30:00,475.12,477.4,474.54,477.4,2600.0,467.9661,470.2118,467.3949,470.2118,2600.0
2020-07-09 15:00:00,477.75,478.95,475.51,476.02,8208.0,470.5565,471.7385,468.3502,468.8526,8208.0
2020-07-09 15:30:00,475.81,476.58,474.37,475.07,15530.0,468.6457,469.4041,467.2274,467.9169,15530.0
2020-07-10 09:30:00,476.26,476.26,472.4,473.05,1113.0,469.089,469.089,465.2871,465.9273,1113.0
2020-07-10 10:00:00,473.15,475.18,471.84,472.09,4026.0,466.0258,468.0252,464.7355,464.9817,4026.0
2020-07-10 10:30:00,473.04,473.3,470.74,471.75,1050.0,465.9174,466.1735,463.6521,464.6469,1050.0
2020-07-10 11:00:00,471.06,471.29,470.81,470.81,600.0,463.9673,464.1938,463.721,463.721,600.0
2020-07-10 11:30:00,470.07,471.12,470.07,470.53,1400.0,462.9922,464.0263,462.9922,463.4452,1400.0
2020-07-10 12:00:00,470.44,470.91,468.97,470.2,600.0,463.3566,463.8195,461.9087,463.1202,600.0
2020-07-10 12:30:00,470.2,470.27,469.47,470.19,2561.0,463.1202,463.1891,462.4012,463.1104,2561.0
2020-07-10 13:00:00,469.21,469.24,469.21,469.24,300.0,462.1451,462.1747,462.1451,462.1747,300.0
2020-07-10 13:30:00,470.08,471.78,470.07,471.78,1437.0,463.002,464.6764,462.9922,464.6764,1437.0
2020-07-10 14:00:00,471.06,471.21,470.42,471.21,900.0,463.9673,464.115,463.3369,464.115,900.0
2020-07-10 14:30:00,471.44,477.13,471.43,474.12,5322.0,464.3415,469.9459,464.3317,466.9812,5322.0
2020-07-10 15:00:00,473.11,474.16,473.1,474.05,900.0,465.9864,467.0206,465.9765,466.9122,900.0
2020-07-10 15:30:00,474.02,474.38,472.21,473.46,8365.0,466.8827,467.2373,465.0999,466.3311,8365.0
2020-07-13 09:30:00,475.57,475.57,472.15,473.07,1697.0,468.4093,468.4093,465.0408,465.947,1697.0
2020-07-13 10:00:00,473.43,475.85,473.2,475.85,1427.0,466.3016,468.6851,466.075,468.6851,1427.0
2020-07-13 10:30:00,475.9,477.1,475.57,477.1,300.0,468.7344,469.9163,468.4093,469.9163,300.0
2020-07-13 11:00:00,475.49,476.71,473.72,474.21,800.0,468.3305,469.5322,466.5872,467.0698,800.0
2020-07-13 11:30:00,473.5,474.84,473.5,473.6,796.0,466.3705,467.6903,466.3705,466.469,796.0
2020-07-13 12:00:00,473.9,475.57,473.67,475.56,1100.0,466.7645,468.4093,466.538,468.3995,1100.0
2020-07-13 12:30:00,474.41,474.41,473.98,473.98,200.0,467.2668,467.2668,466.8433,466.8433,200.0
2020-07-13 13:00:00,474.69,475.79,474.1,474.74,1006.0,467.5426,468.626,466.9615,467.5918,1006.0
2020-07-13 13:30:00,474.22,476.28,474.22,474.86,1396.0,467.0797,469.1087,467.0797,467.71,1396.0
2020-07-13 14:00:00,472.67,473.69,470.77,473.0,2700.0,465.553,466.5577,463.6816,465.878,2700.0
2020-07-13 14:30:00,473.0,473.39,472.72,473.0,2024.0,465.878,466.2622,465.6023,465.878,2024.0
2020-07-13 15:00:00,473.0,473.0,465.46,465.47,3683.0,465.878,465.878,458.4516,458.4614,3683.0
2020-07-13 15:30:00,464.44,466.67,461.21,462.05,10704.0,457.4469,459.6434,454.2656,455.0929,10704.0
2020-07-14 09:30:00,461.59,465.42,461.15,462.01,1832.0,454.6398,458.4122,454.2065,455.0535,1832.0
2020-07-14 10:00:00,462.79,462.79,458.06,460.11,2504.0,455.8218,455.8218,451.163,453.1821,2504.0
2020-07-14 10:30:00,460.94,460.94,456.77,456.78,1620.0,453.9996,453.9996,449.8924,449.9023,1620.0
2020-07-14 11:00:00,458.44,458.58,457.0,458.08,2803.0,451.5373,451.6752,450.119,451.1827,2803.0
2020-07-14 11:30:00,457.07,457.24,456.46,456.46,600.0,450.1879,450.3553,449.5871,449.5871,600.0
2020-07-14 12:00:00,453.77,456.0,452.88,455.26,2103.0,446.9376,449.134,446.061,448.4052,2103.0
2020-07-14 12:30:00,453.84,455.43,453.83,455.21,2188.0,447.0065,448.5726,446.9967,448.3559,2188.0
2020-07-14 13:00:00,454.97,455.97,453.62,455.68,3960.0,448.1195,449.1045,446.7898,448.8188,3960.0
2020-07-14 13:30:00,456.86,457.13,455.0,455.0,2260.0,449.9811,450.247,448.1491,448.1491,2260.0
2020-07-14 14:00:00,455.19,459.48,455.19,458.68,2500.0,448.3362,452.5616,448.3362,451.7737,2500.0
2020-07-14 14:30:00,457.86,459.54,456.24,458.82,2444.0,450.966,452.6207,449.3704,451.9115,2444.0
2020-07-14 15:00:00,458.24,459.0,456.4,458.99,2000.0,451.3403,452.0888,449.528,452.079,2000.0
2020-07-14 15:30:00,459.75,465.3,458.46,462.57,5351.0,452.8275,458.294,451.557,455.6051,5351.0
2020-07-15 09:30:00,466.55,466.95,466.55,466.95,585.0,459.5252,459.9191,459.5252,459.9191,585.0
2020-07-15 10:00:00,468.19,470.94,467.27,470.94,5351.0,461.1405,463.8491,460.2343,463.8491,5351.0
2020-07-15 10:30:00,472.35,474.69,471.41,474.01,1100.0,465.2378,467.5426,464.312,466.8728,1100.0
2020-07-15 11:00:00,473.31,473.31,472.17,472.84,942.0,466.1834,466.1834,465.0605,465.7204,942.0
2020-07-15 11:30:00,472.66,472.66,472.53,472.54,274.0,465.5432,465.5432,465.4151,465.425,274.0
2020-07-15 12:00:00,472.54,472.54,472.54,472.54,0.0,465.425,465.425,465.425,465.425,0.0
2020-07-15 12:30:00,472.86,473.12,472.01,472.64,928.0,465.7401,465.9962,464.9029,465.5235,928.0
2020-07-15 13:00:00,472.42,472.42,470.19,472.31,401.0,465.3068,465.3068,463.1104,465.1984,401.0
2020-07-15 13:30:00,472.58,473.86,472.58,473.86,500.0,465.4644,466.7251,465.4644,466.7251,500.0
2020-07-15 14:00:00,474.76,474.76,474.65,474.7,611.0,467.6115,467.6115,467.5032,467.5524,611.0
2020-07-15 14:30:00,475.07,475.07,474.91,474.91,200.0,467.9169,467.9169,467.7593,467.7593,200.0
2020-07-15 15:00:00,474.31,474.72,473.44,474.58,1000.0,467.1683,467.5721,466.3114,467.4342,1000.0
2020-07-15 15:30:00,474.37,475.17,473.49,474.97,5063.0,467.2274,468.0154,466.3607,467.8184,5063.0
2020-07-16 09:30:00,474.48,478.4,474.42,476.99,1775.0,467.3358,471.1967,467.2767,469.808,1775.0
2020-07-16 10:00:00,473.97,477.48,473.61,477.48,500.0,466.8334,470.2906,466.4789,470.2906,500.0
2020-07-16 10:30:00,476.35,476.72,475.51,476.72,1330.0,469.1776,469.542,468.3502,469.542,1330.0
2020-07-16 11:00:00,475.9,476.31,474.66,475.99,1537.0,468.7344,469.1382,467.513,468.823,1537.0
2020-07-16 11:30:00,474.64,475.0,473.7,473.7,1000.0,467.4933,467.8479,466.5675,466.5675,1000.0
2020-07-16 12:00:00,473.44,473.44,471.13,472.43,706.0,466.3114,466.3114,464.0362,465.3166,706.0
2020-07-16 12:30:00,471.64,472.69,471.42,471.45,750.0,464.5385,465.5727,464.3218,464.3514,750.0
2020-07-16 13:00:00,472.32,473.21,472.32,472.79,1443.0,465.2083,466.0849,465.2083,465.6712,1443.0
2020-07-16 13:30:00,472.61,472.61,471.85,472.0,800.0,465.4939,465.4939,464.7454,464.8931,800.0
2020-07-16 14:00:00,472.22,472.81,472.18,472.18,300.0,465.1098,465.6909,465.0704,465.0704,300.0
2020-07-16 14:30:00,472.96,473.94,472.77,473.58,1200.0,465.8386,466.8039,465.6515,466.4493,1200.0
2020-07-16 15:00:00,473.5,474.24,473.49,474.24,303.0,466.3705,467.0994,466.3607,467.0994,303.0
2020-07-16 15:30:00,474.94,475.19,472.26,473.1,3090.0,467.7888,468.0351,465.1492,465.9765,3090.0
2020-07-17 09:30:00,475.0,475.94,473.19,475.0,1169.0,467.8479,468.7738,466.0652,467.8479,1169.0
2020-07-17 10:00:00,474.14,475.23,474.14,474.29,4300.0,467.0009,468.0745,467.0009,467.1486,4300.0
2020-07-17 10:30:00,474.9,476.16,474.82,475.13,500.0,467.7494,468.9905,467.6706,467.976,500.0
2020-07-17 11:00:00,477.58,478.55,476.6,477.72,900.0,470.3891,471.3445,469.4238,470.527,900.0
2020-07-17 11:30:00,478.17,478.17,475.88,475.88,400.0,470.9702,470.9702,468.7147,468.7147,400.0
2020-07-17 12:00:00,476.91,479.08,476.9,479.08,773.0,469.7292,471.8665,469.7193,471.8665,773.0
2020-07-17 12:30:00,477.6,477.6,475.58,475.58,200.0,470.4088,470.4088,468.4192,468.4192,200.0
2020-07-17 13:00:00,477.48,477.88,476.38,477.66,600.0,470.2906,470.6846,469.2071,470.4679,600.0
2020-07-17 13:30:00,478.38,479.94,478.38,479.94,700.0,471.177,472.7135,471.177,472.7135,700.0
2020-07-17 14:00:00,480.27,480.3,479.49,479.63,2443.0,473.0386,473.0681,472.2703,472.4082,2443.0
2020-07-17 14:30:00,479.55,480.09,479.01,480.0,4581.0,472.3294,472.8613,471.7975,472.7726,4581.0
2020-07-17 15:00:00,479.69,481.15,479.68,480.7,700.0,472.4673,473.9053,472.4575,473.4621,700.0
2020-07-17 15:30:00,481.81,482.28,480.34,480.91,3308.0,474.5554,475.0183,473.1075,473.6689,3308.0
2020-07-20 09:30:00,482.48,482.48,479.27,480.33,971.0,475.2153,475.2153,472.0536,473.0977,971.0
2020-07-20 10:00:00,481.3,481.75,480.0,481.34,1003.0,474.0531,474.4963,472.7726,474.0925,1003.0
2020-07-20 10:30:00,480.0,480.42,480.0,480.0,700.0,472.7726,473.1863,472.7726,472.7726,700.0
2020-07-20 11:00:00,480.0,480.0,480.0,480.0,100.0,472.7726,472.7726,472.7726,472.7726,100.0
2020-07-20 11:30:00,480.24,481.87,480.0,480.1,4428.0,473.009,474.6145,472.7726,472.8711,4428.0
2020-07-20 12:00:00,480.1,481.73,480.0,480.25,3176.0,472.8711,474.4766,472.7726,473.0189,3176.0
2020-07-20 12:30:00,480.25,481.07,480.1,480.45,1500.0,473.0189,473.8265,472.8711,473.2159,1500.0
2020-07-20 13:00:00,480.39,480.39,480.25,480.25,200.0,473.1568,473.1568,473.0189,473.0189,200.0
2020-07-20 13:30:00,480.28,481.29,480.28,481.11,303.0,473.0484,474.0432,473.0484,473.8659,303.0
2020-07-20 14:00:00,480.11,481.24,480.11,481.24,400.0,472.881,473.994,472.881,473.994,400.0
2020-07-20 14:30:00,480.89,480.99,480.89,480.99,300.0,473.6492,473.7477,473.6492,473.7477,300.0
2020-07-20 15:00:00,481.9,482.63,481.77,482.04,930.0,474.644,475.363,474.516,474.7819,930.0
2020-07-20 15:30:00,483.38,483.38,480.98,481.88,3472.0,476.1017,476.1017,473.7379,474.6243,3472.0
2020-07-21 09:30:00,483.21,483.21,479.55,482.5,948.0,475.9343,475.9343,472.3294,475.235,948.0
2020-07-21 10:00:00,482.74,484.4,482.74,483.9,2100.0,475.4714,477.1064,475.4714,476.6139,2100.0
2020-07-21 10:30:00,484.11,484.11,481.65,483.58,1219.0,476.8208,476.8208,474.3978,476.2987,1219.0
2020-07-21 11:00:00,483.81,484.52,483.01,484.52,1100.0,476.5253,477.2246,475.7373,477.2246,1100.0
2020-07-21 11:30:00,483.86,484.55,481.65,481.7,1200.0,476.5745,477.2541,474.3978,474.447,1200.0
2020-07-21 12:00:00,482.56,482.57,481.38,481.38,800.0,475.2941,475.3039,474.1319,474.1319,800.0
2020-07-21 12:30:00,481.38,483.1,480.54,482.01,1344.0,474.1319,475.826,473.3045,474.7524,1344.0
2020-07-21 13:00:00,482.39,482.39,481.83,482.01,700.0,475.1267,475.1267,474.5751,474.7524,700.0
2020-07-21 13:30:00,481.76,483.38,481.4,481.99,1203.0,474.5061,476.1017,474.1516,474.7327,1203.0
2020-07-21 14:00:00,481.85,482.55,481.62,481.78,2768.0,474.5948,475.2842,474.3682,474.5258,2768.0
2020-07-21 14:30:00,481.9,482.29,480.53,480.53,1368.0,474.644,475.0282,473.2947,473.2947,1368.0
2020-07-21 15:00:00,481.41,481.41,479.08,479.74,2300.0,474.1614,474.1614,471.8665,472.5166,2300.0
2020-07-21 15:30:00,479.95,482.51,479.95,481.94,5880.0,472.7234,475.2448,472.7234,474.6834,5880.0
2020-07-22 09:30:00,479.39,481.68,479.39,479.82,904.0,472.1718,474.4273,472.1718,472.5954,904.0
2020-07-22 10:00:00,479.82,481.4,478.19,480.0,2806.0,472.5954,474.1516,470.9899,472.7726,2806.0
2020-07-22 10:30:00,480.0,480.0,475.6,475.66,2160.0,472.7726,472.7726,468.4389,468.498,2160.0
2020-07-22 11:00:00,475.35,475.35,473.44,474.91,2058.0,468.1927,468.1927,466.3114,467.7593,2058.0
2020-07-22 11:30:00,475.0,476.45,474.43,475.37,1204.0,467.8479,469.2761,467.2865,468.2124,1204.0
2020-07-22 12:00:00,475.82,476.82,474.84,475.32,1739.0,468.6556,469.6405,467.6903,468.1631,1739.0
2020-07-22 12:30:00,474.32,474.32,474.01,474.01,405.0,467.1782,467.1782,466.8728,466.8728,405.0
2020-07-22 13:00:00,473.78,475.86,473.78,475.86,1513.0,466.6463,468.695,466.6463,468.695,1513.0
2020-07-22 13:30:00,474.72,475.42,474.05,474.39,990.0,467.5721,468.2616,466.9122,467.2471,990.0
2020-07-22 14:00:00,474.51,475.0,474.34,474.6,1304.0,467.3653,467.8479,467.1979,467.4539,1304.0
2020-07-22 14:30:00,474.44,475.27,473.91,474.21,1985.0,467.2964,468.1139,466.7743,467.0698,1985.0
2020-07-22 15:00:00,473.58,475.3,473.19,473.94,1208.0,466.4493,468.1434,466.0652,466.8039,1208.0
2020-07-22 15:30:00,473.44,474.27,472.86,473.67,10283.0,466.3114,467.1289,465.7401,466.538,10283.0
2020-07-23 09:30:00,475.95,475.95,475.95,475.95,1181.0,468.7836,468.7836,468.7836,468.7836,1181.0
2020-07-23 10:00:00,477.88,479.87,477.88,479.77,1100.0,470.6846,472.6446,470.6846,472.5461,1100.0
2020-07-23 10:30:00,480.3,480.82,480.3,480.82,200.0,473.0681,473.5803,473.0681,473.5803,200.0
2020-07-23 11:00:00,482.66,483.34,482.61,483.1,500.0,475.3926,476.0624,475.3433,475.826,500.0
2020-07-23 11:30:00,482.97,484.37,482.14,483.09,2000.0,475.6979,477.0768,474.8804,475.8161,2000.0
2020-07-23 12:00:00,482.96,483.04,481.64,482.76,942.0,475.6881,475.7669,474.3879,475.4911,942.0
2020-07-23 12:30:00,482.76,482.76,482.76,482.76,0.0,475.4911,475.4911,475.4911,475.4911,0.0
2020-07-23 13:00:00,479.91,479.91,477.9,477.91,500.0,472.684,472.684,470.7043,470.7141,500.0
2020-07-23 13:30:00,478.35,478.88,476.5,476.5,822.0,471.1475,471.6695,469.3253,469.3253,822.0
2020-07-23 14:00:00,475.85,477.16,473.53,475.16,1703.0,468.6851,469.9754,466.4001,468.0055,1703.0
2020-07-23 14:30:00,475.45,476.66,475.45,476.66,200.0,468.2912,469.4829,468.2912,469.4829,200.0
2020-07-23 15:00:00,476.44,480.18,476.22,476.91,534.0,469.2662,472.9499,469.0496,469.7292,534.0
2020-07-23 15:30:00,477.65,477.97,475.26,476.75,3269.0,470.458,470.7732,468.104,469.5716,3269.0
2020-07-24 09:30:00,474.2,474.2,470.3,470.31,448.0,467.06,467.06,463.2187,463.2285,448.0
2020-07-24 10:00:00,469.65,472.01,469.65,472.01,200.0,462.5785,464.9029,462.5785,464.9029,200.0
2020-07-24 10:30:00,474.61,474.83,471.73,474.83,1439.0,467.4638,467.6805,464.6272,467.6805,1439.0
2020-07-24 11:00:00,474.46,474.86,474.23,474.23,802.0,467.3161,467.71,467.0895,467.0895,802.0
2020-07-24 11:30:00,475.91,478.12,475.91,476.03,673.0,468.7442,470.9209,468.7442,468.8624,673.0
2020-07-24 12:00:00,475.96,475.96,475.96,475.96,100.0,468.7935,468.7935,468.7935,468.7935,100.0
2020-07-24 12:30:00,474.78,474.78,474.78,474.78,156.0,467.6312,467.6312,467.6312,467.6312,156.0
2020-07-24 13:00:00,473.54,473.54,472.69,472.69,300.0,466.4099,466.4099,465.5727,465.5727,300.0
2020-07-24 13:30:00,472.9,474.2,472.9,473.4,600.0,465.7795,467.06,465.7795,466.272,600.0
2020-07-24 14:00:00,474.58,474.59,473.9,474.3,592.0,467.4342,467.4441,466.7645,467.1585,592.0
2020-07-24 14:30:00,474.3,474.3,474.3,474.3,0.0,467.1585,467.1585,467.1585,467.1585,0.0
2020-07-24 15:00:00,474.49,474.73,474.12,474.12,1300.0,467.3456,467.582,466.9812,466.9812,1300.0
2020-07-24 15:30:00,474.56,474.56,472.15,472.29,5202.0,467.4146,467.4146,465.0408,465.1787,5202.0
2020-07-27 09:30:00,470.72,472.59,470.19,472.32,1650.0,463.6324,465.4742,463.1104,465.2083,1650.0
2020-07-27 10:00:00,470.65,470.67,468.5,468.5,1602.0,463.5634,463.5831,461.4458,461.4458,1602.0
2020-07-27 10:30:00,469.18,470.0,468.21,468.61,5313.0,462.1156,462.9232,461.1602,461.5541,5313.0
2020-07-27 11:00:00,468.6,468.88,467.58,468.29,1401.0,461.5443,461.8201,460.5396,461.239,1401.0
2020-07-27 11:30:00,466.5,467.39,465.53,466.38,1105.0,459.4759,460.3525,458.5205,459.3577,1105.0
2020-07-27 12:00:00,467.19,469.16,466.34,468.93,2782.0,460.1555,462.0959,459.3183,461.8693,2782.0
2020-07-27 12:30:00,469.29,469.53,467.75,468.68,1677.0,462.2239,462.4603,460.7071,461.6231,1677.0
2020-07-27 13:00:00,468.25,468.63,467.26,467.82,1861.0,461.1996,461.5738,460.2245,460.776,1861.0
2020-07-27 13:30:00,467.87,469.62,467.75,469.47,3600.0,460.8253,462.5489,460.7071,462.4012,3600.0
2020-07-27 14:00:00,468.65,469.24,468.41,468.47,2400.0,461.5935,462.1747,461.3572,461.4162,2400.0
2020-07-27 14:30:00,468.7,468.7,467.58,467.58,1101.0,461.6428,461.6428,460.5396,460.5396,1101.0
2020-07-27 15:00:00,468.1,469.5,468.1,469.5,2232.0,461.0518,462.4307,461.0518,462.4307,2232.0
2020-07-27 15:30:00,469.74,470.28,468.25,469.74,11452.0,462.6671,463.199,461.1996,462.6671,11452.0
2020-07-28 09:30:00,468.74,469.05,467.99,467.99,1147.0,461.6822,461.9875,460.9435,460.9435,1147.0
2020-07-28 10:00:00,464.66,468.68,464.65,468.68,200.0,457.6636,461.6231,457.6538,461.6231,200.0
2020-07-28 10:30:00,466.6,468.39,465.14,465.15,1000.0,459.5744,461.3375,458.1364,458.1462,1000.0
2020-07-28 11:00:00,463.47,464.23,461.57,461.57,1100.0,456.4915,457.2401,454.6201,454.6201,1100.0
2020-07-28 11:30:00,462.4,465.5,460.72,463.06,1300.0,455.4376,458.491,453.7829,456.0877,1300.0
2020-07-28 12:00:00,461.56,464.15,461.15,461.16,600.0,454.6103,457.1613,454.2065,454.2163,600.0
2020-07-28 12:30:00,460.53,462.83,460.47,462.36,868.0,453.5958,455.8612,453.5367,455.3982,868.0
2020-07-28 13:00:00,461.42,462.31,461.41,461.87,1062.0,454.4724,455.349,454.4626,454.9156,1062.0
2020-07-28 13:30:00,462.83,462.83,462.02,462.44,1000.0,455.8612,455.8612,455.0634,455.477,1000.0
2020-07-28 14:00:00,462.59,462.78,461.97,462.75,800.0,455.6248,455.8119,455.0141,455.7824,800.0
2020-07-28 14:30:00,462.12,462.91,461.93,462.54,641.0,455.1619,455.94,454.9747,455.5755,641.0
2020-07-28 15:00:00,461.84,461.84,456.61,456.93,2610.0,454.8861,454.8861,449.7348,450.05,2610.0
2020-07-28 15:30:00,457.65,457.65,453.15,455.87,9078.0,450.7592,450.7592,446.3269,449.006,9078.0
2020-07-29 09:30:00,455.62,463.85,455.62,456.59,3753.0,448.7597,456.8658,448.7597,449.7151,3753.0
2020-07-29 10:00:00,463.08,468.9,458.53,468.9,2748.0,456.1074,461.8398,451.6259,461.8398,2748.0
2020-07-29 10:30:00,469.7,470.17,469.04,469.04,400.0,462.6277,463.0907,461.9777,461.9777,400.0
2020-07-29 11:00:00,470.01,472.05,469.28,472.05,1000.0,462.9331,464.9423,462.2141,464.9423,1000.0
2020-07-29 11:30:00,473.53,474.8,473.53,474.22,450.0,466.4001,467.6509,466.4001,467.0797,450.0
2020-07-29 12:00:00,473.38,473.66,471.97,472.14,1857.0,466.2523,466.5281,464.8635,465.031,1857.0
2020-07-29 12:30:00,471.28,472.06,470.68,472.06,1840.0,464.1839,464.9522,463.593,464.9522,1840.0
2020-07-29 13:00:00,471.96,471.96,471.16,471.49,1100.0,464.8537,464.8537,464.0657,464.3908,1100.0
2020-07-29 13:30:00,471.21,471.83,470.83,471.83,1300.0,464.115,464.7257,463.7407,464.7257,1300.0
2020-07-29 14:00:00,473.55,474.03,471.3,472.47,1700.0,466.4198,466.8925,464.2036,465.356,1700.0
2020-07-29 14:30:00,472.25,473.1,472.01,472.01,900.0,465.1393,465.9765,464.9029,464.9029,900.0
2020-07-29 15:00:00,471.84,473.65,471.18,473.18,1417.0,464.7355,466.5183,464.0854,466.0553,1417.0
2020-07-29 15:30:00,473.88,474.18,470.0,471.24,6866.0,466.7448,467.0403,462.9232,464.1445,6866.0
2020-07-30 09:30:00,464.95,471.18,460.05,460.58,1558.0,457.9492,464.0854,453.123,453.645,1558.0
2020-07-30 10:00:00,458.26,465.0,458.26,463.39,4819.0,451.36,457.9985,451.36,456.4127,4819.0
2020-07-30 10:30:00,463.65,512.49,461.87,512.49,9772.0,456.6688,504.7734,454.9156,504.7734,9772.0
2020-07-30 11:00:00,504.62,512.99,495.0,496.99,8060.0,497.0219,505.2659,487.5468,489.5068,8060.0
2020-07-30 11:30:00,495.05,496.94,492.85,492.85,2470.0,487.596,489.4576,485.4292,485.4292,2470.0
2020-07-30 12:00:00,493.92,495.1,486.78,495.0,4046.0,486.483,487.6453,479.4506,487.5468,4046.0
2020-07-30 12:30:00,495.55,497.47,494.14,495.86,1400.0,488.0885,489.9796,486.6997,488.3938,1400.0
2020-07-30 13:00:00,494.74,496.39,491.72,491.72,2130.0,487.2907,488.9159,484.3162,484.3162,2130.0
2020-07-30 13:30:00,491.58,497.93,491.24,497.71,2387.0,484.1783,490.4327,483.8434,490.216,2387.0
2020-07-30 14:00:00,497.44,497.44,491.56,495.9,1200.0,489.95,489.95,484.1586,488.4332,1200.0
2020-07-30 14:30:00,494.54,497.36,493.67,496.71,1700.0,487.0937,489.8713,486.2368,489.231,1700.0
2020-07-30 15:00:00,495.06,497.65,493.88,496.4,3648.0,487.6059,490.1569,486.4436,488.9257,3648.0
2020-07-30 15:30:00,496.65,498.62,495.6,497.44,13752.0,489.1719,491.1123,488.1378,489.95,13752.0
2020-07-31 09:30:00,495.93,495.93,492.11,492.12,581.0,488.4628,488.4628,484.7003,484.7102,581.0
2020-07-31 10:00:00,491.87,491.91,489.13,489.13,700.0,484.4639,484.5033,481.7652,481.7652,700.0
2020-07-31 10:30:00,487.39,491.57,484.46,491.57,4517.0,480.0514,484.1684,477.1655,484.1684,4517.0
2020-07-31 11:00:00,492.08,496.31,492.06,493.79,1463.0,484.6708,488.8371,484.6511,486.355,1463.0
2020-07-31 11:30:00,493.23,493.23,485.18,485.19,1511.0,485.8034,485.8034,477.8746,477.8845,1511.0
2020-07-31 12:00:00,482.69,485.64,482.15,483.96,3012.0,475.4221,478.3277,474.8903,476.673,3012.0
2020-07-31 12:30:00,482.66,483.51,478.68,480.01,1385.0,475.3926,476.2298,471.4725,472.7825,1385.0
2020-07-31 13:00:00,482.78,485.91,480.0,484.76,11682.0,475.5108,478.5937,472.7726,477.461,11682.0
2020-07-31 13:30:00,485.9,486.97,485.25,485.43,2839.0,478.5838,479.6377,477.9436,478.1209,2839.0
2020-07-31 14:00:00,486.48,486.48,482.02,483.67,2236.0,479.1551,479.1551,474.7622,476.3874,2236.0
2020-07-31 14:30:00,483.41,485.8,483.28,485.11,1211.0,476.1313,478.4853,476.0033,477.8057,1211.0
2020-07-31 15:00:00,485.63,489.69,485.63,487.58,2492.0,478.3179,482.3167,478.3179,480.2385,2492.0
2020-07-31 15:30:00,488.44,492.62,487.05,492.62,8406.0,481.0856,485.2026,479.7165,485.2026,8406.0
2020-08-03 09:30:00,496.79,497.52,492.63,492.63,5205.0,489.3098,490.0288,485.2125,485.2125,5205.0
2020-08-03 10:00:00,493.46,498.38,491.91,498.38,2856.0,486.03,490.8759,484.5033,490.8759,2856.0
2020-08-03 10:30:00,497.9,499.32,496.86,498.0,5153.0,490.4031,491.8017,489.3788,490.5016,5153.0
2020-08-03 11:00:00,497.9,499.31,497.19,499.16,2806.0,490.4031,491.7919,489.7038,491.6441,2806.0
2020-08-03 11:30:00,499.83,502.67,498.69,500.75,8784.0,492.3041,495.1013,491.1812,493.2102,8784.0
2020-08-03 12:00:00,498.83,501.63,498.38,501.27,1728.0,491.3191,494.077,490.8759,493.7224,1728.0
2020-08-03 12:30:00,501.0,501.64,499.78,500.32,1700.0,493.4564,494.0868,492.2548,492.7867,1700.0
2020-08-03 13:00:00,501.31,502.63,501.0,502.63,677.0,493.7618,495.0619,493.4564,495.0619,677.0
2020-08-03 13:30:00,502.17,502.57,501.0,502.57,2550.0,494.6088,495.0028,493.4564,495.0028,2550.0
2020-08-03 14:00:00,502.12,502.42,501.08,502.42,1220.0,494.5596,494.8551,493.5352,494.8551,1220.0
2020-08-03 14:30:00,501.56,502.49,501.19,501.32,3605.0,494.008,494.924,493.6436,493.7716,3605.0
2020-08-03 15:00:00,501.4,502.48,501.36,502.02,1632.0,493.8504,494.9142,493.811,494.4611,1632.0
2020-08-03 15:30:00,502.63,503.64,499.57,502.41,10554.0,495.0619,496.0567,492.048,494.8452,10554.0
2020-08-04 09:30:00,497.93,498.45,495.89,497.02,1841.0,490.4327,490.9448,488.4234,489.5364,1841.0
2020-08-04 10:00:00,497.13,499.38,495.45,496.66,4170.0,489.6447,491.8608,487.99,489.1818,4170.0
2020-08-04 10:30:00,496.5,498.72,494.56,498.27,2300.0,489.0242,491.2108,487.1134,490.7675,2300.0
2020-08-04 11:00:00,497.63,498.43,496.0,497.66,2659.0,490.1372,490.9251,488.5317,490.1667,2659.0
2020-08-04 11:30:00,497.23,499.02,497.22,499.02,3337.0,489.7432,491.5063,489.7334,491.5063,3337.0
2020-08-04 12:00:00,498.35,502.04,498.35,500.83,3639.0,490.8463,494.4808,490.8463,493.289,3639.0
2020-08-04 12:30:00,501.45,501.84,500.17,500.17,2098.0,493.8997,494.2838,492.6389,492.6389,2098.0
2020-08-04 13:00:00,500.18,502.36,499.08,501.11,6903.0,492.6488,494.796,491.5654,493.5648,6903.0
2020-08-04 13:30:00,501.94,501.95,501.27,501.27,1485.0,494.3823,494.3921,493.7224,493.7224,1485.0
2020-08-04 14:00:00,501.46,501.83,499.75,500.4,3607.0,493.9095,494.2739,492.2253,492.8655,3607.0
2020-08-04 14:30:00,500.39,502.18,500.39,502.18,7023.0,492.8556,494.6187,492.8556,494.6187,7023.0
2020-08-04 15:00:00,502.23,507.49,501.59,506.55,8752.0,494.6679,499.8487,494.0376,498.9229,8752.0
2020-08-04 15:30:00,504.77,506.41,501.48,502.9,12714.0,497.1697,498.785,493.9292,495.3278,12714.0
2020-08-05 09:30:00,504.0,504.0,502.68,503.58,628.0,496.4113,496.4113,495.1111,495.9976,628.0
2020-08-05 10:00:00,503.08,503.38,501.0,502.31,1333.0,495.5051,495.8006,493.4564,494.7467,1333.0
2020-08-05 10:30:00,501.0,502.93,500.75,501.77,1912.0,493.4564,495.3574,493.2102,494.2149,1912.0
2020-08-05 11:00:00,501.0,501.94,500.86,501.94,1829.0,493.4564,494.3823,493.3186,494.3823,1829.0
2020-08-05 11:30:00,502.38,503.44,501.88,502.59,1655.0,494.8157,495.8597,494.3232,495.0225,1655.0
2020-08-05 12:00:00,501.0,501.7,500.83,501.02,2929.0,493.4564,494.1459,493.289,493.4761,2929.0
2020-08-05 12:30:00,501.39,501.39,501.0,501.0,2100.0,493.8406,493.8406,493.4564,493.4564,2100.0
2020-08-05 13:00:00,501.0,501.0,498.19,498.79,3001.0,493.4564,493.4564,490.6888,491.2797,3001.0
2020-08-05 13:30:00,498.4,499.04,498.4,499.03,3448.0,490.8956,491.526,490.8956,491.5161,3448.0
2020-08-05 14:00:00,499.03,501.67,499.02,501.15,8190.0,491.5161,494.1164,491.5063,493.6042,8190.0
2020-08-05 14:30:00,501.6,503.01,501.06,503.01,1400.0,494.0474,495.4362,493.5155,495.4362,1400.0
2020-08-05 15:00:00,502.69,504.47,502.16,503.56,1500.0,495.121,496.8742,494.599,495.9779,1500.0
2020-08-05 15:30:00,502.81,506.83,502.1,505.3,8532.0,495.2392,499.1987,494.5399,497.6917,8532.0
2020-08-06 09:30:00,504.17,504.17,502.88,502.89,968.0,496.5787,496.5787,495.3081,495.318,968.0
2020-08-06 10:00:00,501.77,503.63,501.77,503.63,327.0,494.2149,496.0468,494.2149,496.0468,327.0
2020-08-06 10:30:00,501.64,502.09,498.2,499.75,7083.0,494.0868,494.53,490.6986,492.2253,7083.0
2020-08-06 11:00:00,500.68,502.21,500.07,502.21,2155.0,493.1413,494.6482,492.5404,494.6482,2155.0
2020-08-06 11:30:00,503.1,503.24,502.84,502.84,400.0,495.5248,495.6627,495.2687,495.2687,400.0
2020-08-06 12:00:00,501.14,502.24,501.13,501.56,426.0,493.5943,494.6778,493.5845,494.008,426.0
2020-08-06 12:30:00,502.0,503.01,501.9,502.78,600.0,494.4414,495.4362,494.3429,495.2096,600.0
2020-08-06 13:00:00,503.41,504.3,502.72,502.73,700.0,495.8302,496.7068,495.1505,495.1604,700.0
2020-08-06 13:30:00,503.0,503.0,501.33,502.04,913.0,495.4263,495.4263,493.7815,494.4808,913.0
2020-08-06 14:00:00,503.14,504.75,503.14,504.44,800.0,495.5642,497.15,495.5642,496.8446,800.0
2020-08-06 14:30:00,504.18,506.27,504.17,505.6,1233.0,496.5886,498.6471,496.5787,497.9872,1233.0
2020-08-06 15:00:00,506.2,506.2,504.84,505.76,1166.0,498.5781,498.5781,497.2386,498.1448,1166.0
2020-08-06 15:30:00,505.0,509.94,505.0,507.35,7514.0,497.3962,502.2618,497.3962,499.7108,7514.0
2020-08-07 09:30:00,508.55,511.34,508.55,511.34,912.0,500.8928,503.6408,500.8928,503.6408,912.0
2020-08-07 10:00:00,511.34,511.34,511.34,511.34,0.0,503.6408,503.6408,503.6408,503.6408,0.0
2020-08-07 10:30:00,508.42,509.69,508.41,509.69,507.0,500.7647,502.0156,500.7549,502.0156,507.0
2020-08-07 11:00:00,510.77,510.77,508.14,509.05,500.0,503.0793,503.0793,500.4889,501.3852,500.0
2020-08-07 11:30:00,510.9,512.55,509.92,511.84,1500.0,503.2074,504.8325,502.2421,504.1332,1500.0
2020-08-07 12:00:00,511.83,512.5,510.07,510.4,1071.0,504.1234,504.7833,502.3899,502.7149,1071.0
2020-08-07 12:30:00,512.01,512.01,511.91,511.91,200.0,504.3007,504.3007,504.2022,504.2022,200.0
2020-08-07 13:00:00,510.0,511.21,509.02,510.79,1200.0,502.3209,503.5127,501.3557,503.099,1200.0
2020-08-07 13:30:00,510.65,510.65,510.65,510.65,100.0,502.9611,502.9611,502.9611,502.9611,100.0
2020-08-07 14:00:00,509.28,509.47,507.51,507.51,700.0,501.6118,501.7989,499.8684,499.8684,700.0
2020-08-07 14:30:00,508.56,510.72,507.88,510.61,1015.0,500.9026,503.0301,500.2329,502.9217,1015.0
2020-08-07 15:00:00,510.63,510.96,507.31,510.16,5522.0,502.9414,503.2665,499.6714,502.4785,5522.0
2020-08-07 15:30:00,509.69,512.73,509.5,512.17,5146.0,502.0156,505.0098,501.8285,504.4583,5146.0
2020-08-10 09:30:00,514.0,515.38,512.85,514.0,2086.0,506.2607,507.6199,505.128,506.2607,2086.0
2020-08-10 10:00:00,514.0,514.36,511.45,512.57,739.0,506.2607,506.6153,503.7491,504.8522,739.0
2020-08-10 10:30:00,509.64,510.94,507.56,507.56,1779.0,501.9664,503.2468,499.9177,499.9177,1779.0
2020-08-10 11:00:00,506.66,506.66,504.67,506.02,1201.0,499.0312,499.0312,497.0712,498.4009,1201.0
2020-08-10 11:30:00,506.88,510.05,506.88,508.99,5700.0,499.2479,502.3702,499.2479,501.3261,5700.0
2020-08-10 12:00:00,509.17,510.61,508.63,508.85,2254.0,501.5034,502.9217,500.9716,501.1882,2254.0
2020-08-10 12:30:00,509.16,509.21,507.57,507.58,600.0,501.4936,501.5428,499.9275,499.9374,600.0
2020-08-10 13:00:00,507.87,507.87,507.5,507.5,500.0,500.223,500.223,499.8586,499.8586,500.0
2020-08-10 13:30:00,506.85,506.85,505.86,505.86,400.0,499.2184,499.2184,498.2433,498.2433,400.0
2020-08-10 14:00:00,506.85,506.85,505.0,505.57,400.0,499.2184,499.2184,497.3962,497.9576,400.0
2020-08-10 14:30:00,505.1,507.59,505.0,507.55,1300.0,497.4947,499.9472,497.3962,499.9078,1300.0
2020-08-10 15:00:00,506.81,507.7,506.75,507.55,969.0,499.179,500.0556,499.1199,499.9078,969.0
2020-08-10 15:30:00,508.15,508.93,506.05,506.94,3982.0,500.4988,501.267,498.4304,499.307,3982.0
2020-08-11 09:30:00,506.0,506.0,506.0,506.0,570.0,498.3812,498.3812,498.3812,498.3812,570.0
2020-08-11 10:00:00,506.68,507.06,502.26,502.26,700.0,499.0509,499.4252,494.6975,494.6975,700.0
2020-08-11 10:30:00,504.34,506.4,504.33,506.35,2000.0,496.7462,498.7751,496.7363,498.7259,2000.0
2020-08-11 11:00:00,506.83,509.3,506.09,509.3,5200.0,499.1987,501.6315,498.4698,501.6315,5200.0
2020-08-11 11:30:00,507.68,507.68,506.42,507.1,400.0,500.0359,500.0359,498.7948,499.4646,400.0
2020-08-11 12:00:00,507.1,507.1,507.1,507.1,0.0,499.4646,499.4646,499.4646,499.4646,0.0
2020-08-11 12:30:00,506.24,506.25,505.58,505.91,765.0,498.6175,498.6274,497.9675,498.2925,765.0
2020-08-11 13:00:00,506.56,507.88,506.56,507.88,400.0,498.9327,500.2329,498.9327,500.2329,400.0
2020-08-11 13:30:00,508.33,508.48,507.4,507.4,400.0,500.6761,500.8238,499.7601,499.7601,400.0
2020-08-11 14:00:00,507.42,507.42,505.86,505.87,700.0,499.7798,499.7798,498.2433,498.2531,700.0
2020-08-11 14:30:00,504.98,506.32,504.2,506.32,600.0,497.3765,498.6963,496.6083,498.6963,600.0
2020-08-11 15:00:00,505.22,505.39,503.0,503.96,1580.0,497.6129,497.7803,495.4263,496.3719,1580.0
2020-08-11 15:30:00,505.31,506.23,502.85,503.0,5113.0,497.7015,498.6077,495.2786,495.4263,5113.0
2020-08-12 09:30:00,507.11,508.14,506.3,508.14,829.0,499.4744,500.4889,498.6766,500.4889,829.0
2020-08-12 10:00:00,508.14,508.64,504.53,505.06,3529.0,500.4889,500.9814,496.9333,497.4553,3529.0
2020-08-12 10:30:00,508.06,512.39,507.21,512.39,1800.0,500.4101,504.6749,499.5729,504.6749,1800.0
2020-08-12 11:00:00,509.87,510.38,509.37,509.75,1200.0,502.1929,502.6952,501.7004,502.0747,1200.0
2020-08-12 11:30:00,510.04,510.04,509.38,509.38,200.0,502.3603,502.3603,501.7103,501.7103,200.0
2020-08-12 12:00:00,507.87,507.87,505.4,505.46,1167.0,500.223,500.223,497.7902,497.8493,1167.0
2020-08-12 12:30:00,505.0,505.86,502.62,505.0,2401.0,497.3962,498.2433,495.0521,497.3962,2401.0
2020-08-12 13:00:00,505.51,508.59,505.0,505.87,806.0,497.8985,500.9322,497.3962,498.2531,806.0
2020-08-12 13:30:00,506.14,507.54,506.14,507.54,300.0,498.5191,499.898,498.5191,499.898,300.0
2020-08-12 14:00:00,509.56,509.56,509.09,509.09,200.0,501.8876,501.8876,501.4246,501.4246,200.0
2020-08-12 14:30:00,508.94,509.32,508.6,509.2,700.0,501.2769,501.6512,500.942,501.533,700.0
2020-08-12 15:00:00,509.69,509.76,508.47,509.46,1100.0,502.0156,502.0845,500.814,501.7891,1100.0
2020-08-12 15:30:00,508.51,509.52,507.59,509.0,5542.0,500.8534,501.8482,499.9472,501.336,5542.0
2020-08-13 09:30:00,505.12,507.45,504.3,505.25,783.0,497.5144,499.8093,496.7068,497.6425,783.0
2020-08-13 10:00:00,505.16,507.97,505.0,507.97,1093.0,497.5538,500.3215,497.3962,500.3215,1093.0
2020-08-13 10:30:00,508.92,508.92,506.59,508.2,900.0,501.2572,501.2572,498.9623,500.548,900.0
2020-08-13 11:00:00,507.94,509.3,507.94,509.3,500.0,500.2919,501.6315,500.2919,501.6315,500.0
2020-08-13 11:30:00,507.19,508.43,507.19,507.33,800.0,499.5532,500.7746,499.5532,499.6911,800.0
2020-08-13 12:00:00,506.28,507.69,506.28,507.69,900.0,498.6569,500.0457,498.6569,500.0457,900.0
2020-08-13 12:30:00,507.35,508.04,507.34,507.71,817.0,499.7108,500.3904,499.701,500.0654,817.0
2020-08-13 13:00:00,507.79,508.34,504.8,506.45,3870.0,500.1442,500.6859,497.1992,498.8244,3870.0
2020-08-13 13:30:00,506.18,507.4,505.47,507.4,702.0,498.5584,499.7601,497.8591,499.7601,702.0
2020-08-13 14:00:00,506.83,508.4,506.82,507.01,1508.0,499.1987,500.745,499.1888,499.376,1508.0
2020-08-13 14:30:00,507.32,508.11,507.01,507.13,1329.0,499.6813,500.4594,499.376,499.4941,1329.0
2020-08-13 15:00:00,507.0,507.65,507.0,507.65,1455.0,499.3661,500.0063,499.3661,500.0063,1455.0
2020-08-13 15:30:00,508.56,508.99,506.0,508.37,5410.0,500.9026,501.3261,498.3812,500.7155,5410.0
2020-08-14 09:30:00,505.65,511.23,505.51,509.17,1496.0,498.3707,503.8704,498.2328,501.8401,1496.0
2020-08-14 10:00:00,509.37,510.79,509.37,510.79,260.0,502.0372,503.4368,502.0372,503.4368,260.0
2020-08-14 10:30:00,509.0,519.98,509.0,517.34,8408.0,501.6725,512.4945,501.6725,509.8925,8408.0
2020-08-14 11:00:00,511.05,511.05,509.73,509.73,600.0,503.693,503.693,502.392,502.392,600.0
2020-08-14 11:30:00,510.02,510.53,507.22,508.5,1137.0,502.6778,503.1805,499.9181,501.1797,1137.0
2020-08-14 12:00:00,508.25,508.25,506.93,506.99,503.0,500.9333,500.9333,499.6323,499.6915,503.0
2020-08-14 12:30:00,506.83,506.9,506.17,506.9,600.0,499.5338,499.6028,498.8833,499.6028,600.0
2020-08-14 13:00:00,506.1,507.89,506.05,506.06,500.0,498.8143,500.5785,498.765,498.7748,500.0
2020-08-14 13:30:00,506.69,506.8,505.48,505.48,820.0,499.3958,499.5042,498.2032,498.2032,820.0
2020-08-14 14:00:00,506.88,507.5,506.88,506.96,300.0,499.583,500.1941,499.583,499.6619,300.0
2020-08-14 14:30:00,507.98,507.98,506.83,506.84,300.0,500.6672,500.6672,499.5338,499.5436,300.0
2020-08-14 15:00:00,506.82,507.0,506.0,507.0,1860.0,499.5239,499.7013,498.7157,499.7013,1860.0
2020-08-14 15:30:00,507.0,507.37,506.02,506.6,7843.0,499.7013,500.066,498.7354,499.3071,7843.0
2020-08-17 09:30:00,508.36,508.36,505.41,506.43,819.0,501.0417,501.0417,498.1342,499.1395,819.0
2020-08-17 10:00:00,508.35,511.63,506.83,506.99,4500.0,501.0319,504.2647,499.5338,499.6915,4500.0
2020-08-17 10:30:00,505.13,505.15,502.66,502.71,2897.0,497.8582,497.8779,495.4238,495.4731,2897.0
2020-08-17 11:00:00,508.4,508.4,508.33,508.33,200.0,501.0812,501.0812,501.0122,501.0122,200.0
2020-08-17 11:30:00,508.68,508.68,508.67,508.68,149.0,501.3571,501.3571,501.3473,501.3571,149.0
2020-08-17 12:00:00,508.54,508.63,507.1,507.1,900.0,501.2191,501.3078,499.7999,499.7999,900.0
2020-08-17 12:30:00,507.1,507.68,507.1,507.68,260.0,499.7999,500.3715,499.7999,500.3715,260.0
2020-08-17 13:00:00,507.74,508.24,507.72,508.24,700.0,500.4307,500.9235,500.4109,500.9235,700.0
2020-08-17 13:30:00,509.36,509.99,509.35,509.99,427.0,502.0273,502.6483,502.0175,502.6483,427.0
2020-08-17 14:00:00,510.28,511.04,510.15,511.04,2015.0,502.9341,503.6832,502.806,503.6832,2015.0
2020-08-17 14:30:00,510.73,510.73,509.6,509.61,1400.0,503.3776,503.3776,502.2639,502.2737,1400.0
2020-08-17 15:00:00,507.85,507.85,507.02,507.02,500.0,500.5391,500.5391,499.721,499.721,500.0
2020-08-17 15:30:00,508.16,509.69,507.68,509.69,4219.0,500.8446,502.3526,500.3715,502.3526,4219.0
2020-08-18 09:30:00,505.1,508.9,505.1,507.29,3424.0,497.8287,501.574,497.8287,499.9871,3424.0
2020-08-18 10:00:00,507.29,508.61,507.29,508.09,1400.0,499.9871,501.2881,499.9871,500.7756,1400.0
2020-08-18 10:30:00,507.49,509.35,507.36,508.72,1245.0,500.1843,502.0175,500.0561,501.3966,1245.0
2020-08-18 11:00:00,509.06,509.53,508.66,508.81,1100.0,501.7317,502.1949,501.3374,501.4853,1100.0
2020-08-18 11:30:00,508.93,509.64,508.93,509.64,500.0,501.6035,502.3033,501.6035,502.3033,500.0
2020-08-18 12:00:00,510.62,510.62,510.45,510.45,500.0,503.2692,503.2692,503.1016,503.1016,500.0
2020-08-18 12:30:00,511.11,512.51,511.1,512.51,351.0,503.7521,505.132,503.7423,505.132,351.0
2020-08-18 13:00:00,511.7,512.26,510.72,510.72,1350.0,504.3337,504.8856,503.3678,503.3678,1350.0
2020-08-18 13:30:00,511.39,511.69,511.33,511.33,522.0,504.0281,504.3238,503.969,503.969,522.0
2020-08-18 14:00:00,511.41,512.0,511.4,512.0,1044.0,504.0478,504.6293,504.038,504.6293,1044.0
2020-08-18 14:30:00,511.57,511.73,511.31,511.31,600.0,504.2055,504.3632,503.9493,503.9493,600.0
2020-08-18 15:00:00,511.39,513.27,511.39,512.59,400.0,504.0281,505.8811,504.0281,505.2108,400.0
2020-08-18 15:30:00,513.5,513.88,506.35,511.78,8356.0,506.1077,506.4823,499.0607,504.4125,8356.0
2020-08-19 09:30:00,514.14,514.14,511.72,513.1,1031.0,506.7385,506.7385,504.3534,505.7135,1031.0
2020-08-19 10:00:00,510.38,510.38,507.15,507.93,1000.0,503.0327,503.0327,499.8492,500.6179,1000.0
2020-08-19 10:30:00,508.3,508.3,508.3,508.3,100.0,500.9826,500.9826,500.9826,500.9826,100.0
2020-08-19 11:00:00,506.28,508.38,506.01,508.38,901.0,498.9917,501.0614,498.7256,501.0614,901.0
2020-08-19 11:30:00,509.16,511.02,508.75,510.05,571.0,501.8302,503.6634,501.4261,502.7074,571.0
2020-08-19 12:00:00,510.29,510.29,510.29,510.29,100.0,502.944,502.944,502.944,502.944,100.0
2020-08-19 12:30:00,510.71,512.35,510.71,512.35,400.0,503.3579,504.9743,503.3579,504.9743,400.0
2020-08-19 13:00:00,511.7,511.7,511.22,511.22,235.0,504.3337,504.3337,503.8606,503.8606,235.0
2020-08-19 13:30:00,511.22,511.22,511.22,511.22,0.0,503.8606,503.8606,503.8606,503.8606,0.0
2020-08-19 14:00:00,512.96,513.0,512.59,513.0,400.0,505.5755,505.6149,505.2108,505.6149,400.0
2020-08-19 14:30:00,513.25,514.12,513.25,514.12,400.0,505.8613,506.7188,505.8613,506.7188,400.0
2020-08-19 15:00:00,514.58,514.58,511.44,511.44,1175.0,507.1722,507.1722,504.0774,504.0774,1175.0
2020-08-19 15:30:00,511.07,511.23,507.74,509.01,5407.0,503.7127,503.8704,500.4307,501.6824,5407.0
2020-08-20 09:30:00,509.27,510.93,506.28,510.93,905.0,501.9386,503.5747,498.9917,503.5747,905.0
2020-08-20 10:00:00,514.23,514.23,513.29,513.5,300.0,506.8272,506.8272,505.9008,506.1077,300.0
2020-08-20 10:30:00,514.3,514.76,513.95,514.48,800.0,506.8962,507.3496,506.5513,507.0736,800.0
2020-08-20 11:00:00,515.47,515.47,515.47,515.47,100.0,508.0494,508.0494,508.0494,508.0494,100.0
2020-08-20 11:30:00,515.79,516.74,515.79,516.74,500.0,508.3648,509.3011,508.3648,509.3011,500.0
2020-08-20 12:00:00,516.31,518.36,516.22,516.6,934.0,508.8773,510.8978,508.7886,509.1631,934.0
2020-08-20 12:30:00,516.73,517.67,515.32,517.67,1200.0,509.2912,510.2177,507.9015,510.2177,1200.0
2020-08-20 13:00:00,517.52,518.26,517.52,517.63,600.0,510.0699,510.7992,510.0699,510.1783,600.0
2020-08-20 13:30:00,517.69,518.37,517.02,517.02,844.0,510.2374,510.9076,509.5771,509.5771,844.0
2020-08-20 14:00:00,516.11,516.11,516.11,516.11,100.0,508.6802,508.6802,508.6802,508.6802,100.0
2020-08-20 14:30:00,516.28,516.28,516.28,516.28,100.0,508.8477,508.8477,508.8477,508.8477,100.0
2020-08-20 15:00:00,517.38,517.38,516.62,516.65,809.0,509.9319,509.9319,509.1828,509.2124,809.0
2020-08-20 15:30:00,516.98,518.38,515.09,516.21,10624.0,509.5376,510.9175,507.6749,508.7787,10624.0
2020-08-21 09:30:00,514.55,517.81,514.55,517.81,663.0,507.1426,510.3557,507.1426,510.3557,663.0
2020-08-21 10:00:00,514.92,514.92,512.04,512.04,200.0,507.5073,507.5073,504.6688,504.6688,200.0
2020-08-21 10:30:00,512.04,512.04,512.04,512.04,0.0,504.6688,504.6688,504.6688,504.6688,0.0
2020-08-21 11:00:00,512.04,512.04,512.04,512.04,0.0,504.6688,504.6688,504.6688,504.6688,0.0
2020-08-21 11:30:00,507.89,507.89,506.61,506.61,565.0,500.5785,500.5785,499.3169,499.3169,565.0
2020-08-21 12:00:00,507.35,508.23,506.39,508.23,1556.0,500.0463,500.9136,499.1001,500.9136,1556.0
2020-08-21 12:30:00,508.23,508.23,508.23,508.23,0.0,500.9136,500.9136,500.9136,500.9136,0.0
2020-08-21 13:00:00,506.98,507.12,506.92,507.12,400.0,499.6816,499.8196,499.6225,499.8196,400.0
2020-08-21 13:30:00,506.78,508.03,506.78,508.02,524.0,499.4845,500.7165,499.4845,500.7066,524.0
2020-08-21 14:00:00,506.47,508.19,506.39,506.39,1625.0,499.1789,500.8742,499.1001,499.1001,1625.0
2020-08-21 14:30:00,507.43,507.48,507.43,507.48,200.0,500.1251,500.1744,500.1251,500.1744,200.0
2020-08-21 15:00:00,507.86,510.05,507.86,509.96,1603.0,500.5489,502.7074,500.5489,502.6187,1603.0
2020-08-21 15:30:00,509.65,511.69,508.91,511.1,2609.0,502.3132,504.3238,501.5838,503.7423,2609.0
2020-08-24 09:30:00,509.82,510.71,508.08,510.36,793.0,502.4807,503.3579,500.7658,503.0129,793.0
2020-08-24 10:00:00,510.7,510.7,510.3,510.31,200.0,503.348,503.348,502.9538,502.9637,200.0
2020-08-24 10:30:00,513.41,513.41,511.33,511.34,1200.0,506.019,506.019,503.969,503.9788,1200.0
2020-08-24 11:00:00,510.5,510.58,509.85,509.85,300.0,503.1509,503.2298,502.5103,502.5103,300.0
2020-08-24 11:30:00,509.15,509.15,508.18,508.18,500.0,501.8204,501.8204,500.8643,500.8643,500.0
2020-08-24 12:00:00,509.08,509.08,507.46,507.46,700.0,501.7514,501.7514,500.1547,500.1547,700.0
2020-08-24 12:30:00,507.22,507.42,506.66,507.42,1212.0,499.9181,500.1153,499.3662,500.1153,1212.0
2020-08-24 13:00:00,508.04,508.66,507.47,508.66,808.0,500.7263,501.3374,500.1645,501.3374,808.0
2020-08-24 13:30:00,507.28,507.28,506.84,506.84,200.0,499.9773,499.9773,499.5436,499.5436,200.0
2020-08-24 14:00:00,506.35,506.35,505.64,505.64,700.0,499.0607,499.0607,498.3609,498.3609,700.0
2020-08-24 14:30:00,504.31,504.31,501.37,501.4,630.0,497.05,497.05,494.1524,494.1819,630.0
2020-08-24 15:00:00,503.01,505.02,503.01,505.02,1000.0,495.7688,497.7498,495.7688,497.7498,1000.0
2020-08-24 15:30:00,505.5,506.26,504.71,505.47,4886.0,498.2229,498.972,497.4443,498.1933,4886.0
2020-08-25 09:30:00,508.36,509.35,508.36,509.15,513.0,501.0417,502.0175,501.0417,501.8204,513.0
2020-08-25 10:00:00,512.33,512.33,511.75,511.75,400.0,504.9546,504.9546,504.3829,504.3829,400.0
2020-08-25 10:30:00,510.18,510.5,509.7,510.11,700.0,502.8355,503.1509,502.3624,502.7665,700.0
2020-08-25 11:00:00,509.49,510.06,509.49,510.06,457.0,502.1555,502.7173,502.1555,502.7173,457.0
2020-08-25 11:30:00,510.7,511.73,510.3,510.3,1226.0,503.348,504.3632,502.9538,502.9538,1226.0
2020-08-25 12:00:00,509.77,511.26,509.76,511.26,2750.0,502.4314,503.9,502.4216,503.9,2750.0
2020-08-25 12:30:00,510.55,511.0,510.34,510.5,881.0,503.2002,503.6437,502.9932,503.1509,881.0
2020-08-25 13:00:00,509.9,510.43,509.56,509.56,709.0,502.5596,503.0819,502.2245,502.2245,709.0
2020-08-25 13:30:00,509.04,509.14,508.43,508.43,700.0,501.7119,501.8105,501.1107,501.1107,700.0
2020-08-25 14:00:00,509.24,509.84,509.24,509.84,1022.0,501.9091,502.5004,501.9091,502.5004,1022.0
2020-08-25 14:30:00,510.51,512.2,510.25,511.75,900.0,503.1608,504.8265,502.9045,504.3829,900.0
2020-08-25 15:00:00,511.97,512.12,511.02,511.82,2647.0,504.5998,504.7476,503.6634,504.4519,2647.0
2020-08-25 15:30:00,511.44,512.59,510.96,510.96,3090.0,504.0774,505.2108,503.6043,503.6043,3090.0
2020-08-26 09:30:00,509.32,511.66,508.97,508.98,892.0,501.9879,504.2942,501.643,501.6528,892.0
2020-08-26 10:00:00,508.98,508.98,506.89,507.76,600.0,501.6528,501.6528,499.5929,500.4504,600.0
2020-08-26 10:30:00,507.97,507.97,506.98,507.71,400.0,500.6573,500.6573,499.6816,500.4011,400.0
2020-08-26 11:00:00,505.47,505.47,503.59,503.59,716.0,498.1933,498.1933,496.3404,496.3404,716.0
2020-08-26 11:30:00,503.4,504.57,502.66,504.57,1330.0,496.1531,497.3063,495.4238,497.3063,1330.0
2020-08-26 12:00:00,505.01,505.19,504.65,505.19,400.0,497.74,497.9174,497.3851,497.9174,400.0
2020-08-26 12:30:00,505.63,506.07,504.29,504.75,800.0,498.351,498.7847,497.0303,497.4837,800.0
2020-08-26 13:00:00,504.89,504.89,504.14,504.61,400.0,497.6217,497.6217,496.8825,497.3457,400.0
2020-08-26 13:30:00,505.12,505.12,504.24,504.67,600.0,497.8484,497.8484,496.981,497.4049,600.0
2020-08-26 14:00:00,506.72,507.8,506.72,507.7,600.0,499.4253,500.4898,499.4253,500.3912,600.0
2020-08-26 14:30:00,507.39,508.28,507.31,507.62,500.0,500.0857,500.9629,500.0069,500.3124,500.0
2020-08-26 15:00:00,507.25,508.63,506.41,508.43,1000.0,499.9477,501.3078,499.1198,501.1107,1000.0
2020-08-26 15:30:00,508.22,508.53,506.65,507.7,5687.0,500.9038,501.2093,499.3564,500.3912,5687.0
2020-08-27 09:30:00,510.4,510.4,506.89,509.92,763.0,503.0524,503.0524,499.5929,502.5793,763.0
2020-08-27 10:00:00,506.81,509.44,506.81,509.2,724.0,499.514,502.1062,499.514,501.8696,724.0
2020-08-27 10:30:00,510.0,512.12,510.0,512.12,996.0,502.6581,504.7476,502.6581,504.7476,996.0
2020-08-27 11:00:00,514.31,514.61,514.21,514.61,693.0,506.9061,507.2018,506.8075,507.2018,693.0
2020-08-27 11:30:00,513.63,514.32,513.63,513.86,800.0,506.2359,506.9159,506.2359,506.4626,800.0
2020-08-27 12:00:00,512.34,512.34,512.34,512.34,100.0,504.9644,504.9644,504.9644,504.9644,100.0
2020-08-27 12:30:00,513.05,513.05,510.0,510.0,614.0,505.6642,505.6642,502.6581,502.6581,614.0
2020-08-27 13:00:00,509.0,512.74,509.0,512.53,4045.0,501.6725,505.3587,501.6725,505.1517,4045.0
2020-08-27 13:30:00,512.96,513.75,512.23,513.75,2600.0,505.5755,506.3541,504.856,506.3541,2600.0
2020-08-27 14:00:00,513.88,516.47,513.88,516.31,1900.0,506.4823,509.035,506.4823,508.8773,1900.0
2020-08-27 14:30:00,515.79,516.86,515.32,515.77,1200.0,508.3648,509.4194,507.9015,508.3451,1200.0
2020-08-27 15:00:00,515.8,515.8,514.91,515.44,1000.0,508.3746,508.3746,507.4974,508.0198,1000.0
2020-08-27 15:30:00,515.28,515.29,511.73,511.8,8106.0,507.8621,507.872,504.3632,504.4322,8106.0
2020-08-28 09:30:00,513.12,514.61,513.12,513.33,726.0,505.7332,507.2018,505.7332,505.9402,726.0
2020-08-28 10:00:00,511.84,515.07,511.84,513.77,1015.0,504.4716,507.6551,504.4716,506.3739,1015.0
2020-08-28 10:30:00,513.61,513.61,510.49,510.73,1031.0,506.2162,506.2162,503.1411,503.3776,1031.0
2020-08-28 11:00:00,510.7,510.7,508.14,509.68,2456.0,503.348,503.348,500.8249,502.3427,2456.0
2020-08-28 11:30:00,509.1,510.01,509.1,509.22,1100.0,501.7711,502.668,501.7711,501.8894,1100.0
2020-08-28 12:00:00,510.2,510.2,508.97,509.08,749.0,502.8552,502.8552,501.643,501.7514,749.0
2020-08-28 12:30:00,508.55,510.16,508.54,510.16,1745.0,501.229,502.8158,501.2191,502.8158,1745.0
2020-08-28 13:00:00,510.45,510.45,509.2,510.28,400.0,503.1016,503.1016,501.8696,502.9341,400.0
2020-08-28 13:30:00,510.3,511.0,510.1,510.53,2651.0,502.9538,503.6437,502.7567,503.1805,2651.0
2020-08-28 14:00:00,510.98,511.0,510.2,510.62,1414.0,503.624,503.6437,502.8552,503.2692,1414.0
2020-08-28 14:30:00,510.64,510.91,510.54,510.91,800.0,503.2889,503.555,503.1904,503.555,800.0
2020-08-28 15:00:00,510.7,512.76,510.7,512.46,1452.0,503.348,505.3784,503.348,505.0827,1452.0
2020-08-28 15:30:00,513.04,513.13,511.57,512.01,7344.0,505.6544,505.7431,504.2055,504.6392,7344.0
2020-08-31 09:30:00,511.0,511.0,509.14,509.15,922.0,503.6437,503.6437,501.8105,501.8204,922.0
2020-08-31 10:00:00,508.52,510.2,507.89,509.05,400.0,501.1994,502.8552,500.5785,501.7218,400.0
2020-08-31 10:30:00,509.06,512.4,509.06,511.87,4236.0,501.7317,505.0236,501.7317,504.5012,4236.0
2020-08-31 11:00:00,512.1,512.1,510.23,510.23,2396.0,504.7279,504.7279,502.8848,502.8848,2396.0
2020-08-31 11:30:00,510.72,512.17,510.43,512.17,504.0,503.3678,504.7969,503.0819,504.7969,504.0
2020-08-31 12:00:00,512.69,513.78,510.96,513.7,1000.0,505.3094,506.3837,503.6043,506.3049,1000.0
2020-08-31 12:30:00,514.68,515.04,514.68,515.04,300.0,507.2708,507.6256,507.2708,507.6256,300.0
2020-08-31 13:00:00,516.82,518.87,516.82,518.87,1009.0,509.3799,511.4004,509.3799,511.4004,1009.0
2020-08-31 13:30:00,519.1,519.1,519.1,519.1,100.0,511.6271,511.6271,511.6271,511.6271,100.0
2020-08-31 14:00:00,518.31,521.4,518.31,520.0,1976.0,510.8485,513.894,510.8485,512.5142,1976.0
2020-08-31 14:30:00,520.08,520.5,519.0,519.0,2482.0,512.593,513.007,511.5286,511.5286,2482.0
2020-08-31 15:00:00,519.51,520.38,519.15,519.43,3040.0,512.0312,512.8887,511.6764,511.9524,3040.0
2020-08-31 15:30:00,520.08,520.63,517.14,517.35,7740.0,512.593,513.1351,509.6953,509.9023,7740.0
2020-09-01 09:30:00,519.28,521.78,516.18,516.18,1340.0,511.8045,514.2685,508.7492,508.7492,1340.0
2020-09-01 10:00:00,516.83,518.48,513.65,518.48,2432.0,509.3898,511.016,506.2556,511.016,2432.0
2020-09-01 10:30:00,517.6,518.35,515.69,515.69,2184.0,510.1487,510.8879,508.2662,508.2662,2184.0
2020-09-01 11:00:00,516.94,517.74,515.35,515.35,2904.0,509.4982,510.2867,507.9311,507.9311,2904.0
2020-09-01 11:30:00,514.69,515.52,514.1,515.26,1000.0,507.2806,508.0987,506.6991,507.8424,1000.0
2020-09-01 12:00:00,516.1,516.1,515.09,515.34,1819.0,508.6703,508.6703,507.6749,507.9213,1819.0
2020-09-01 12:30:00,515.56,516.13,515.09,515.16,1017.0,508.1381,508.6999,507.6749,507.7438,1017.0
2020-09-01 13:00:00,514.77,515.82,514.57,514.57,700.0,507.3595,508.3943,507.1623,507.1623,700.0
2020-09-01 13:30:00,514.54,515.66,514.54,515.58,652.0,507.1328,508.2366,507.1328,508.1578,652.0
2020-09-01 14:00:00,515.61,515.61,515.0,515.32,807.0,508.1874,508.1874,507.5861,507.9015,807.0
2020-09-01 14:30:00,514.81,515.99,514.77,515.99,1423.0,507.3989,508.5619,507.3595,508.5619,1423.0
2020-09-01 15:00:00,515.58,515.58,514.78,514.78,600.0,508.1578,508.1578,507.3693,507.3693,600.0
2020-09-01 15:30:00,514.93,515.5,513.01,515.5,2676.0,507.5172,508.0789,505.6248,508.0789,2676.0
2020-09-02 09:30:00,514.88,519.87,514.88,519.87,675.0,507.4679,512.386,507.4679,512.386,675.0
2020-09-02 10:00:00,521.13,523.0,521.13,522.5,500.0,513.6279,515.471,513.6279,514.9782,500.0
2020-09-02 10:30:00,522.07,522.85,520.5,522.85,519.0,514.5544,515.3231,513.007,515.3231,519.0
2020-09-02 11:00:00,523.02,523.63,522.83,522.84,500.0,515.4907,516.0919,515.3034,515.3133,500.0
2020-09-02 11:30:00,523.33,524.23,522.92,524.23,501.0,515.7962,516.6833,515.3921,516.6833,501.0
2020-09-02 12:00:00,524.35,525.04,524.34,525.04,302.0,516.8015,517.4816,516.7917,517.4816,302.0
2020-09-02 12:30:00,524.82,525.5,523.95,525.0,2222.0,517.2648,517.935,516.4073,517.4422,2222.0
2020-09-02 13:00:00,523.42,523.48,522.52,522.6,1000.0,515.8849,515.9441,514.9979,515.0767,1000.0
2020-09-02 13:30:00,522.08,524.64,522.07,524.26,918.0,514.5642,517.0874,514.5544,516.7128,918.0
2020-09-02 14:00:00,524.98,527.23,524.77,527.16,1206.0,517.4225,519.6401,517.2155,519.5711,1206.0
2020-09-02 14:30:00,527.19,528.29,524.42,524.88,4900.0,519.6007,520.6848,516.8705,517.3239,4900.0
2020-09-02 15:00:00,524.91,525.17,523.45,524.31,1505.0,517.3535,517.6097,515.9145,516.7621,1505.0
2020-09-02 15:30:00,524.32,525.57,523.04,524.48,4842.0,516.772,518.004,515.5104,516.9297,4842.0
2020-09-03 09:30:00,523.47,523.47,523.47,523.47,310.0,515.9342,515.9342,515.9342,515.9342,310.0
2020-09-03 10:00:00,517.13,518.06,514.1,514.14,1567.0,509.6855,510.6021,506.6991,506.7385,1567.0
2020-09-03 10:30:00,510.65,510.65,508.56,509.32,600.0,503.2988,503.2988,501.2389,501.9879,600.0
2020-09-03 11:00:00,508.47,508.47,503.72,505.35,2029.0,501.1502,501.1502,496.4685,498.0751,2029.0
2020-09-03 11:30:00,507.31,509.63,506.83,509.63,1300.0,500.0069,502.2935,499.5338,502.2935,1300.0
2020-09-03 12:00:00,507.75,508.43,507.52,507.52,1044.0,500.4405,501.1107,500.2138,500.2138,1044.0
2020-09-03 12:30:00,506.67,507.36,505.54,505.55,1200.0,499.3761,500.0561,498.2623,498.2722,1200.0
2020-09-03 13:00:00,504.56,504.96,503.32,504.06,1535.0,497.2964,497.6907,496.0743,496.8036,1535.0
2020-09-03 13:30:00,503.49,504.28,502.74,504.28,900.0,496.2418,497.0205,495.5026,497.0205,900.0
2020-09-03 14:00:00,505.18,505.61,504.08,505.61,700.0,497.9075,498.3313,496.8233,498.3313,700.0
2020-09-03 14:30:00,506.28,507.61,504.28,504.29,605.0,498.9917,500.3025,497.0205,497.0303,605.0
2020-09-03 15:00:00,502.58,504.47,502.4,502.41,1500.0,495.3449,497.2077,495.1675,495.1774,1500.0
2020-09-03 15:30:00,502.63,505.79,501.65,505.58,5477.0,495.3942,498.5087,494.4283,498.3018,5477.0
2020-09-04 09:30:00,503.82,506.52,503.82,503.98,808.0,496.5671,499.2282,496.5671,496.7248,808.0
2020-09-04 10:00:00,502.22,502.5,494.19,494.19,1300.0,494.9901,495.2661,487.0757,487.0757,1300.0
2020-09-04 10:30:00,494.06,494.07,487.37,490.35,1847.0,486.9476,486.9575,480.3539,483.291,1847.0
2020-09-04 11:00:00,489.47,491.51,489.47,489.75,700.0,482.4237,484.4343,482.4237,482.6996,700.0
2020-09-04 11:30:00,490.49,494.14,490.49,492.81,784.0,483.429,487.0264,483.429,485.7156,784.0
2020-09-04 12:00:00,493.22,493.22,488.13,492.22,1100.0,486.1197,486.1197,481.103,485.1341,1100.0
2020-09-04 12:30:00,492.02,492.38,490.85,490.85,1432.0,484.937,485.2918,483.7838,483.7838,1432.0
2020-09-04 13:00:00,490.08,490.08,488.25,488.25,1301.0,483.0249,483.0249,481.2212,481.2212,1301.0
2020-09-04 13:30:00,487.89,493.04,487.89,491.53,1477.0,480.8664,485.9423,480.8664,484.454,1477.0
2020-09-04 14:00:00,492.44,492.44,490.99,491.51,961.0,485.3509,485.3509,483.9218,484.4343,961.0
2020-09-04 14:30:00,492.68,498.15,492.68,497.77,4701.0,485.5875,490.9787,485.5875,490.6042,4701.0
2020-09-04 15:00:00,497.4,501.24,497.1,501.24,3039.0,490.2395,494.0242,489.9438,494.0242,3039.0
2020-09-04 15:30:00,501.72,502.5,496.42,496.66,21644.0,494.4973,495.2661,489.2736,489.5102,21644.0
2020-09-08 09:30:00,494.49,495.6,490.98,495.6,1538.0,487.3714,488.4654,483.9119,488.4654,1538.0
2020-09-08 10:00:00,495.47,495.47,492.23,494.65,1153.0,488.3373,488.3373,485.1439,487.5291,1153.0
2020-09-08 10:30:00,495.61,495.61,493.2,494.15,1400.0,488.4753,488.4753,486.1,487.0363,1400.0
2020-09-08 11:00:00,493.74,496.22,493.02,496.22,713.0,486.6322,489.0765,485.9226,489.0765,713.0
2020-09-08 11:30:00,496.23,496.23,494.13,494.85,800.0,489.0864,489.0864,487.0166,487.7262,800.0
2020-09-08 12:00:00,496.27,498.36,496.26,497.5,1205.0,489.1258,491.1857,489.1159,490.3381,1205.0
2020-09-08 12:30:00,497.51,498.84,497.51,498.82,937.0,490.3479,491.6588,490.3479,491.6391,937.0
2020-09-08 13:00:00,498.81,499.51,498.37,499.39,1207.0,491.6292,492.3191,491.1955,492.2009,1207.0
2020-09-08 13:30:00,499.22,500.8,499.21,500.71,1267.0,492.0333,493.5906,492.0235,493.5019,1267.0
2020-09-08 14:00:00,500.79,500.79,497.51,497.51,700.0,493.5807,493.5807,490.3479,490.3479,700.0
2020-09-08 14:30:00,496.72,496.72,494.31,496.36,1800.0,489.5693,489.5693,487.194,489.2145,1800.0
2020-09-08 15:00:00,495.61,495.61,493.15,493.16,405.0,488.4753,488.4753,486.0507,486.0606,405.0
2020-09-08 15:30:00,494.79,495.19,491.2,491.2,5431.0,487.6671,488.0613,484.1288,484.1288,5431.0
2020-09-09 09:30:00,498.48,501.6,497.69,501.6,849.0,491.304,494.3791,490.5253,494.3791,849.0
2020-09-09 10:00:00,501.43,506.32,500.17,506.32,1000.0,494.2115,499.0311,492.9696,499.0311,1000.0
2020-09-09 10:30:00,506.8,508.86,505.98,505.98,1552.0,499.5042,501.5345,498.696,498.696,1552.0
2020-09-09 11:00:00,508.04,508.71,507.86,508.71,500.0,500.7263,501.3867,500.5489,501.3867,500.0
2020-09-09 11:30:00,508.89,509.85,507.58,507.9,1401.0,501.5641,502.5103,500.273,500.5884,1401.0
2020-09-09 12:00:00,507.88,508.78,506.46,506.46,1000.0,500.5686,501.4557,499.1691,499.1691,1000.0
2020-09-09 12:30:00,506.0,507.2,505.1,506.19,4027.0,498.7157,499.8984,497.8287,498.903,4027.0
2020-09-09 13:00:00,505.15,506.36,504.94,505.84,1203.0,497.8779,499.0705,497.671,498.558,1203.0
2020-09-09 13:30:00,506.39,506.81,502.2,502.21,1276.0,499.1001,499.514,494.9704,494.9803,1276.0
2020-09-09 14:00:00,502.32,502.32,500.05,500.06,900.0,495.0887,495.0887,492.8514,492.8612,900.0
2020-09-09 14:30:00,499.81,500.85,499.33,499.37,4173.0,492.6148,493.6398,492.1417,492.1812,4173.0
2020-09-09 15:00:00,499.93,500.45,498.24,498.72,5393.0,492.7331,493.2456,491.0674,491.5405,5393.0
2020-09-09 15:30:00,498.99,502.95,496.47,496.47,13384.0,491.8066,495.7096,489.3229,489.3229,13384.0
2020-09-10 09:30:00,499.17,499.17,496.36,496.36,881.0,491.984,491.984,489.2145,489.2145,881.0
2020-09-10 10:00:00,493.77,497.0,493.22,493.3,1208.0,486.6618,489.8453,486.1197,486.1985,1208.0
2020-09-10 10:30:00,494.23,494.23,490.02,490.03,1100.0,487.1151,487.1151,482.9658,482.9756,1100.0
2020-09-10 11:00:00,489.3,490.23,488.61,490.23,1699.0,482.2561,483.1727,481.5761,483.1727,1699.0
2020-09-10 11:30:00,490.27,491.81,489.27,489.27,1600.0,483.2122,484.73,482.2266,482.2266,1600.0
2020-09-10 12:00:00,490.08,490.13,489.06,490.13,4404.0,483.0249,483.0742,482.0196,483.0742,4404.0
2020-09-10 12:30:00,490.89,491.33,490.55,491.32,659.0,483.8232,484.2569,483.4881,484.247,659.0
2020-09-10 13:00:00,494.43,494.43,493.75,493.75,480.0,487.3123,487.3123,486.6421,486.6421,480.0
2020-09-10 13:30:00,494.06,494.74,494.06,494.74,200.0,486.9476,487.6178,486.9476,487.6178,200.0
2020-09-10 14:00:00,493.43,494.6,492.82,493.29,2300.0,486.3267,487.4798,485.7254,486.1887,2300.0
2020-09-10 14:30:00,493.38,494.97,493.08,494.62,1000.0,486.2774,487.8445,485.9817,487.4995,1000.0
2020-09-10 15:00:00,493.12,493.82,490.69,492.85,1781.0,486.0211,486.7111,483.6261,485.755,1781.0
2020-09-10 15:30:00,493.27,494.88,491.6,491.6,3989.0,486.169,487.7558,484.523,484.523,3989.0
2020-09-11 09:30:00,494.55,494.55,491.4,492.03,567.0,487.4305,487.4305,484.3259,484.9468,567.0
2020-09-11 10:00:00,490.6,492.03,490.6,491.53,800.0,483.5374,484.9468,483.5374,484.454,800.0
2020-09-11 10:30:00,491.79,491.79,491.16,491.16,300.0,484.7103,484.7103,484.0893,484.0893,300.0
2020-09-11 11:00:00,491.09,494.19,491.09,493.0,2529.0,484.0204,487.0757,484.0204,485.9029,2529.0
2020-09-11 11:30:00,493.14,493.82,493.14,493.71,400.0,486.0408,486.7111,486.0408,486.6026,400.0
2020-09-11 12:00:00,492.06,494.31,492.05,492.94,658.0,484.9764,487.194,484.9665,485.8437,658.0
2020-09-11 12:30:00,490.46,490.46,490.46,490.46,100.0,483.3994,483.3994,483.3994,483.3994,100.0
2020-09-11 13:00:00,489.7,490.17,487.85,488.92,1232.0,482.6504,483.1136,480.827,481.8816,1232.0
2020-09-11 13:30:00,487.44,489.02,487.44,488.62,773.0,480.4229,481.9802,480.4229,481.5859,773.0
2020-09-11 14:00:00,487.43,488.37,487.43,487.57,500.0,480.413,481.3395,480.413,480.551,500.0
2020-09-11 14:30:00,488.2,489.31,488.15,488.56,800.0,481.172,482.266,481.1227,481.5268,800.0
2020-09-11 15:00:00,488.92,489.25,486.26,489.04,1800.0,481.8816,482.2068,479.2599,481.9999,1800.0
2020-09-11 15:30:00,489.64,489.85,488.17,488.47,5072.0,482.5912,482.7982,481.1424,481.4381,5072.0
2020-09-14 09:30:00,495.7,503.1,490.27,493.81,1503.0,488.564,495.8575,483.2122,486.7012,1503.0
2020-09-14 10:00:00,496.28,497.6,496.2,497.4,700.0,489.1356,490.4366,489.0568,490.2395,700.0
2020-09-14 10:30:00,497.77,498.24,495.58,495.58,600.0,490.6042,491.0674,488.4457,488.4457,600.0
2020-09-14 11:00:00,495.77,496.84,495.67,496.84,2961.0,488.633,489.6876,488.5344,489.6876,2961.0
2020-09-14 11:30:00,496.6,497.01,494.74,495.38,1040.0,489.451,489.8551,487.6178,488.2486,1040.0
2020-09-14 12:00:00,496.15,496.64,496.14,496.19,600.0,489.0075,489.4905,488.9977,489.0469,600.0
2020-09-14 12:30:00,496.11,496.55,496.11,496.53,552.0,488.9681,489.4017,488.9681,489.382,552.0
2020-09-14 13:00:00,496.7,496.75,495.92,495.92,1420.0,489.5496,489.5989,488.7808,488.7808,1420.0
2020-09-14 13:30:00,495.2,496.48,495.2,496.42,1000.0,488.0712,489.3328,488.0712,489.2736,1000.0
2020-09-14 14:00:00,495.89,496.24,494.53,494.53,900.0,488.7513,489.0962,487.4108,487.4108,900.0
2020-09-14 14:30:00,494.2,494.32,493.29,493.33,1200.0,487.0856,487.2039,486.1887,486.2281,1200.0
2020-09-14 15:00:00,493.71,493.71,491.36,492.21,501.0,486.6026,486.6026,484.2865,485.1242,501.0
2020-09-14 15:30:00,491.26,493.66,490.78,492.79,7121.0,484.1879,486.5534,483.7148,485.6959,7121.0
2020-09-15 09:30:00,497.09,497.09,495.9,497.0,444.0,489.934,489.934,488.7611,489.8453,444.0
2020-09-15 10:00:00,496.3,497.62,496.14,496.62,904.0,489.1553,490.4563,488.9977,489.4707,904.0
2020-09-15 10:30:00,497.29,497.29,496.03,496.52,581.0,490.1311,490.1311,488.8892,489.3722,581.0
2020-09-15 11:00:00,495.5,497.09,495.5,496.62,2165.0,488.3669,489.934,488.3669,489.4707,2165.0
2020-09-15 11:30:00,495.9,495.9,495.0,495.0,300.0,488.7611,488.7611,487.8741,487.8741,300.0
2020-09-15 12:00:00,495.17,495.32,494.87,495.32,300.0,488.0416,488.1895,487.7459,488.1895,300.0
2020-09-15 12:30:00,496.62,497.59,496.62,497.59,500.0,489.4707,490.4268,489.4707,490.4268,500.0
2020-09-15 13:00:00,497.8,497.8,497.47,497.47,400.0,490.6338,490.6338,490.3085,490.3085,400.0
2020-09-15 13:30:00,495.92,495.92,495.91,495.92,100.0,488.7808,488.7808,488.771,488.7808,100.0
2020-09-15 14:00:00,495.33,497.31,494.81,497.0,1238.0,488.1993,490.1508,487.6868,489.8453,1238.0
2020-09-15 14:30:00,496.06,496.42,496.06,496.42,200.0,488.9188,489.2736,488.9188,489.2736,200.0
2020-09-15 15:00:00,493.98,493.98,493.41,493.41,200.0,486.8687,486.8687,486.307,486.307,200.0
2020-09-15 15:30:00,491.72,495.94,490.55,493.4,4058.0,484.6413,488.8005,483.4881,486.2971,4058.0
2020-09-16 09:30:00,493.66,499.08,493.51,496.58,1258.0,486.5534,491.8953,486.4055,489.4313,1258.0
2020-09-16 10:00:00,495.95,495.95,495.52,495.53,200.0,488.8104,488.8104,488.3866,488.3964,200.0
2020-09-16 10:30:00,494.61,494.61,493.94,494.22,400.0,487.4897,487.4897,486.8293,487.1053,400.0
2020-09-16 11:00:00,493.94,494.84,493.94,494.8,600.0,486.8293,487.7164,486.8293,487.6769,600.0
2020-09-16 11:30:00,494.43,494.45,494.42,494.45,200.0,487.3123,487.332,487.3024,487.332,200.0
2020-09-16 12:00:00,494.06,494.06,493.99,493.99,500.0,486.9476,486.9476,486.8786,486.8786,500.0
2020-09-16 12:30:00,493.41,493.74,492.54,492.54,800.0,486.307,486.6322,485.4495,485.4495,800.0
2020-09-16 13:00:00,492.03,492.03,490.63,491.81,1656.0,484.9468,484.9468,483.567,484.73,1656.0
2020-09-16 13:30:00,491.55,493.28,491.54,492.5,1283.0,484.4737,486.1788,484.4639,485.4101,1283.0
2020-09-16 14:00:00,492.62,494.08,492.62,493.7,900.0,485.5283,486.9673,485.5283,486.5928,900.0
2020-09-16 14:30:00,493.61,494.33,493.61,494.33,662.0,486.5041,487.2137,486.5041,487.2137,662.0
2020-09-16 15:00:00,494.34,494.34,490.0,490.0,424.0,487.2236,487.2236,482.946,482.946,424.0
2020-09-16 15:30:00,491.62,491.62,488.02,489.76,7794.0,484.5427,484.5427,480.9945,482.7095,7794.0
2020-09-17 09:30:00,487.62,487.62,485.09,485.5,842.0,480.6003,480.6003,478.1067,478.5108,842.0
2020-09-17 10:00:00,485.21,485.21,481.56,483.28,2371.0,478.225,478.225,474.6275,476.3228,2371.0
2020-09-17 10:30:00,483.64,486.09,483.64,484.88,500.0,476.6776,479.0923,476.6776,477.8997,500.0
2020-09-17 11:00:00,486.2,486.36,485.58,485.58,600.0,479.2007,479.3584,478.5897,478.5897,600.0
2020-09-17 11:30:00,483.95,483.95,481.8,482.61,600.0,476.9831,476.9831,474.8641,475.6624,600.0
2020-09-17 12:00:00,481.45,481.45,478.91,479.0,775.0,474.5191,474.5191,472.0157,472.1044,775.0
2020-09-17 12:30:00,479.36,480.84,479.36,480.2,400.0,472.4592,473.9179,472.4592,473.2871,400.0
2020-09-17 13:00:00,479.27,479.27,478.48,478.49,368.0,472.3705,472.3705,471.5919,471.6017,368.0
2020-09-17 13:30:00,478.78,480.56,478.78,480.56,500.0,471.8876,473.6419,471.8876,473.6419,500.0
2020-09-17 14:00:00,480.06,480.8,479.36,479.36,1760.0,473.1491,473.8785,472.4592,472.4592,1760.0
2020-09-17 14:30:00,478.25,480.99,478.13,480.94,800.0,471.3652,474.0657,471.2469,474.0165,800.0
2020-09-17 15:00:00,480.32,480.63,478.63,478.63,800.0,473.4054,473.7109,471.7397,471.7397,800.0
2020-09-17 15:30:00,478.55,479.12,476.41,477.75,8802.0,471.6609,472.2227,469.5517,470.8724,8802.0
2020-09-18 09:30:00,480.68,484.73,480.51,481.21,18617.0,473.7602,477.7519,473.5927,474.2826,18617.0
2020-09-18 10:00:00,483.13,487.16,483.12,486.62,1000.0,476.1749,480.1469,476.1651,479.6147,1000.0
2020-09-18 10:30:00,486.62,486.62,486.6,486.6,231.0,479.6147,479.6147,479.595,479.595,231.0
2020-09-18 11:00:00,484.41,484.57,481.52,483.84,5511.0,477.4365,477.5942,474.5881,476.8747,5511.0
2020-09-18 11:30:00,483.77,483.77,480.59,483.04,2499.0,476.8057,476.8057,473.6715,476.0862,2499.0
2020-09-18 12:00:00,482.5,482.5,481.29,481.29,600.0,475.554,475.554,474.3614,474.3614,600.0
2020-09-18 12:30:00,480.99,481.55,480.63,480.85,1900.0,474.0657,474.6177,473.7109,473.9278,1900.0
2020-09-18 13:00:00,480.68,481.52,479.64,479.66,2039.0,473.7602,474.5881,472.7352,472.7549,2039.0
2020-09-18 13:30:00,478.39,479.94,477.71,479.18,5609.0,471.5032,473.0309,470.833,472.2818,5609.0
2020-09-18 14:00:00,478.68,479.8,477.91,479.67,900.0,471.789,472.8929,471.0301,472.7648,900.0
2020-09-18 14:30:00,478.32,481.13,478.32,481.13,500.0,471.4342,474.2037,471.4342,474.2037,500.0
2020-09-18 15:00:00,481.13,481.13,481.13,481.13,0.0,474.2037,474.2037,474.2037,474.2037,0.0
2020-09-18 15:30:00,482.95,484.1,480.14,481.08,15013.0,475.9975,477.131,473.228,474.1545,15013.0
2020-09-21 09:30:00,476.92,476.92,468.28,468.28,1767.0,470.0543,470.0543,461.5387,461.5387,1767.0
2020-09-21 10:00:00,473.65,473.65,468.47,468.47,3600.0,466.8314,466.8314,461.726,461.726,3600.0
2020-09-21 10:30:00,469.43,471.79,469.43,471.79,400.0,462.6722,464.9982,462.6722,464.9982,400.0
2020-09-21 11:00:00,472.83,473.02,468.98,469.21,938.0,466.0232,466.2105,462.2286,462.4553,938.0
2020-09-21 11:30:00,470.49,475.74,470.49,475.74,1904.0,463.7169,468.8913,463.7169,468.8913,1904.0
2020-09-21 12:00:00,475.74,475.74,475.74,475.74,0.0,468.8913,468.8913,468.8913,468.8913,0.0
2020-09-21 12:30:00,476.09,476.09,473.76,473.76,639.0,469.2363,469.2363,466.9398,466.9398,639.0
2020-09-21 13:00:00,472.75,474.6,472.75,474.6,267.0,465.9444,467.7677,465.9444,467.7677,267.0
2020-09-21 13:30:00,475.35,477.37,474.69,477.32,968.0,468.5069,470.4979,467.8564,470.4486,968.0
2020-09-21 14:00:00,475.24,476.37,474.04,476.37,748.0,468.3985,469.5123,467.2158,469.5123,748.0
2020-09-21 14:30:00,475.95,477.12,475.8,477.12,809.0,469.0983,470.2515,468.9505,470.2515,809.0
2020-09-21 15:00:00,477.97,479.81,477.97,479.7,400.0,471.0892,472.9027,471.0892,472.7943,400.0
2020-09-21 15:30:00,479.48,480.93,478.17,480.13,3256.0,472.5775,474.0066,471.2863,473.2181,3256.0
2020-09-22 09:30:00,481.51,481.54,480.15,480.57,1136.0,474.5783,474.6078,473.2378,473.6518,1136.0
2020-09-22 10:00:00,478.17,478.17,476.49,476.49,1109.0,471.2863,471.2863,469.6305,469.6305,1109.0
2020-09-22 10:30:00,475.74,475.74,472.61,472.63,1400.0,468.8913,468.8913,465.8064,465.8261,1400.0
2020-09-22 11:00:00,472.52,473.7,472.01,472.02,1800.0,465.7177,466.8807,465.215,465.2249,1800.0
2020-09-22 11:30:00,471.22,473.16,470.95,472.85,2005.0,464.4364,466.3485,464.1703,466.0429,2005.0
2020-09-22 12:00:00,474.05,475.46,473.09,474.68,2031.0,467.2257,468.6154,466.2795,467.8466,2031.0
2020-09-22 12:30:00,475.22,476.56,475.22,476.14,2091.0,468.3788,469.6995,468.3788,469.2856,2091.0
2020-09-22 13:00:00,476.14,476.14,476.14,476.14,0.0,469.2856,469.2856,469.2856,469.2856,0.0
2020-09-22 13:30:00,479.51,479.52,479.23,479.24,1107.0,472.6071,472.6169,472.3311,472.3409,1107.0
2020-09-22 14:00:00,480.74,483.29,480.74,482.88,913.0,473.8193,476.3326,473.8193,475.9285,913.0
2020-09-22 14:30:00,485.32,485.32,483.71,483.71,865.0,478.3334,478.3334,476.7466,476.7466,865.0
2020-09-22 15:00:00,484.03,484.03,481.71,481.71,705.0,477.062,477.062,474.7754,474.7754,705.0
2020-09-22 15:30:00,482.15,483.64,481.98,482.3,2121.0,475.209,476.6776,475.0415,475.3569,2121.0
2020-09-23 09:30:00,485.72,485.72,483.5,484.0,2572.0,478.7277,478.7277,476.5396,477.0324,2572.0
2020-09-23 10:00:00,483.17,483.61,481.13,481.13,1400.0,476.2144,476.648,474.2037,474.2037,1400.0
2020-09-23 10:30:00,480.76,482.86,480.76,481.64,1700.0,473.8391,475.9088,473.8391,474.7064,1700.0
2020-09-23 11:00:00,481.62,482.31,478.1,478.1,8043.0,474.6867,475.3667,471.2174,471.2174,8043.0
2020-09-23 11:30:00,479.35,479.54,477.32,478.57,800.0,472.4494,472.6366,470.4486,471.6806,800.0
2020-09-23 12:00:00,477.93,480.0,477.93,480.0,1100.0,471.0498,473.09,471.0498,473.09,1100.0
2020-09-23 12:30:00,479.67,480.55,479.02,479.98,2525.0,472.7648,473.6321,472.1241,473.0703,2525.0
2020-09-23 13:00:00,480.25,480.27,478.63,479.02,1300.0,473.3364,473.3561,471.7397,472.1241,1300.0
2020-09-23 13:30:00,477.91,479.52,477.91,478.73,800.0,471.0301,472.6169,471.0301,471.8383,800.0
2020-09-23 14:00:00,479.19,479.64,474.69,476.96,2300.0,472.2917,472.7352,467.8564,470.0938,2300.0
2020-09-23 14:30:00,477.12,477.12,474.23,474.23,1700.0,470.2515,470.2515,467.4031,467.4031,1700.0
2020-09-23 15:00:00,474.22,475.6,472.58,475.6,3000.0,467.3932,468.7533,465.7768,468.7533,3000.0
2020-09-23 15:30:00,475.79,476.9,473.07,473.07,7063.0,468.9406,470.0346,466.2598,466.2598,7063.0
2020-09-24 09:30:00,473.45,476.19,471.0,475.49,1251.0,466.6343,469.3348,464.2196,468.6449,1251.0
2020-09-24 10:00:00,474.9,477.82,474.82,474.82,1994.0,468.0634,470.9414,467.9846,467.9846,1994.0
2020-09-24 10:30:00,474.66,474.94,474.66,474.92,705.0,467.8269,468.1028,467.8269,468.0831,705.0
2020-09-24 11:00:00,476.49,477.12,474.47,476.11,700.0,469.6305,470.2515,467.6396,469.256,700.0
2020-09-24 11:30:00,478.58,478.8,478.53,478.8,300.0,471.6904,471.9073,471.6412,471.9073,300.0
2020-09-24 12:00:00,480.19,480.69,479.16,480.52,2000.0,473.2773,473.7701,472.2621,473.6025,2000.0
2020-09-24 12:30:00,479.35,479.96,478.41,479.96,601.0,472.4494,473.0506,471.5229,473.0506,601.0
2020-09-24 13:00:00,480.72,481.25,480.56,481.25,300.0,473.7996,474.322,473.6419,474.322,300.0
2020-09-24 13:30:00,480.71,481.75,479.89,479.9,1121.0,473.7898,474.8148,472.9816,472.9914,1121.0
2020-09-24 14:00:00,480.38,480.92,479.28,479.88,601.0,473.4645,473.9968,472.3804,472.9717,601.0
2020-09-24 14:30:00,478.95,479.64,477.68,477.68,1200.0,472.0551,472.7352,470.8034,470.8034,1200.0
2020-09-24 15:00:00,477.63,478.3,476.54,476.54,2833.0,470.7541,471.4145,469.6798,469.6798,2833.0
2020-09-24 15:30:00,477.97,480.26,477.37,478.2,6003.0,471.0892,473.3463,470.4979,471.3159,6003.0
2020-09-25 09:30:00,474.3,481.78,470.86,479.91,3622.0,467.4721,474.8444,464.0816,473.0013,3622.0
2020-09-25 10:00:00,481.62,481.62,477.66,477.66,1077.0,474.6867,474.6867,470.7837,470.7837,1077.0
2020-09-25 10:30:00,479.99,479.99,479.99,479.99,100.0,473.0801,473.0801,473.0801,473.0801,100.0
2020-09-25 11:00:00,481.53,482.34,480.13,481.28,900.0,474.598,475.3963,473.2181,474.3516,900.0
2020-09-25 11:30:00,481.37,482.52,480.77,481.18,722.0,474.4403,475.5737,473.8489,474.253,722.0
2020-09-25 12:00:00,481.27,481.52,481.03,481.3,400.0,474.3417,474.5881,474.1052,474.3713,400.0
2020-09-25 12:30:00,481.3,481.83,481.23,481.83,300.0,474.3713,474.8937,474.3023,474.8937,300.0
2020-09-25 13:00:00,481.95,483.41,481.95,482.89,465.0,475.0119,476.4509,475.0119,475.9384,465.0
2020-09-25 13:30:00,484.5,485.01,484.21,484.62,833.0,477.5252,478.0279,477.2394,477.6435,833.0
2020-09-25 14:00:00,484.64,484.64,484.64,484.64,100.0,477.6632,477.6632,477.6632,477.6632,100.0
2020-09-25 14:30:00,485.37,485.37,485.37,485.37,100.0,478.3827,478.3827,478.3827,478.3827,100.0
2020-09-25 15:00:00,486.22,487.21,486.22,486.25,400.0,479.2205,480.1962,479.2205,479.25,400.0
2020-09-25 15:30:00,484.98,486.48,484.65,484.86,6448.0,477.9983,479.4767,477.6731,477.88,6448.0
2020-09-28 09:30:00,489.3,493.68,489.3,492.56,928.0,482.2561,486.5731,482.2561,485.4692,928.0
2020-09-28 10:00:00,492.56,492.56,492.56,492.56,0.0,485.4692,485.4692,485.4692,485.4692,0.0
2020-09-28 10:30:00,490.97,490.97,487.72,487.72,700.0,483.9021,483.9021,480.6989,480.6989,700.0
2020-09-28 11:00:00,485.58,485.58,481.79,485.19,2125.0,478.5897,478.5897,474.8542,478.2053,2125.0
2020-09-28 11:30:00,484.83,484.83,483.91,483.91,901.0,477.8505,477.8505,476.9437,476.9437,901.0
2020-09-28 12:00:00,484.26,484.77,480.6,481.15,1821.0,477.2887,477.7913,473.6814,474.2234,1821.0
2020-09-28 12:30:00,481.72,482.51,481.71,482.37,530.0,474.7852,475.5639,474.7754,475.4259,530.0
2020-09-28 13:00:00,482.39,482.39,480.86,482.2,400.0,475.4456,475.4456,473.9376,475.2583,400.0
2020-09-28 13:30:00,483.79,484.55,483.31,484.44,1076.0,476.8254,477.5745,476.3524,477.4661,1076.0
2020-09-28 14:00:00,484.58,485.21,483.12,483.13,1478.0,477.6041,478.225,476.1651,476.1749,1478.0
2020-09-28 14:30:00,483.35,483.68,482.64,483.5,800.0,476.3918,476.717,475.692,476.5396,800.0
2020-09-28 15:00:00,482.97,483.15,482.65,483.15,500.0,476.0172,476.1947,475.7019,476.1947,500.0
2020-09-28 15:30:00,482.42,482.82,479.68,480.57,6781.0,475.4752,475.8694,472.7746,473.6518,6781.0
2020-09-29 09:30:00,479.27,484.58,479.27,481.78,1206.0,472.3705,477.6041,472.3705,474.8444,1206.0
2020-09-29 10:00:00,479.86,479.93,478.03,479.87,900.0,472.952,473.021,471.1484,472.9619,900.0
2020-09-29 10:30:00,478.1,478.1,476.8,476.8,300.0,471.2174,471.2174,469.9361,469.9361,300.0
2020-09-29 11:00:00,476.02,476.02,475.74,475.74,300.0,469.1673,469.1673,468.8913,468.8913,300.0
2020-09-29 11:30:00,476.47,476.47,475.28,475.34,600.0,469.6108,469.6108,468.4379,468.4971,600.0
2020-09-29 12:00:00,474.93,476.66,474.93,476.65,882.0,468.093,469.7981,468.093,469.7882,882.0
2020-09-29 12:30:00,476.99,478.95,476.99,478.95,608.0,470.1233,472.0551,470.1233,472.0551,608.0
2020-09-29 13:00:00,479.44,479.44,477.58,479.13,1648.0,472.5381,472.5381,470.7048,472.2325,1648.0
2020-09-29 13:30:00,479.44,479.87,479.44,479.87,200.0,472.5381,472.9619,472.5381,472.9619,200.0
2020-09-29 14:00:00,478.78,478.78,478.08,478.58,800.0,471.8876,471.8876,471.1976,471.6904,800.0
2020-09-29 14:30:00,478.97,480.51,478.62,478.97,600.0,472.0748,473.5927,471.7299,472.0748,600.0
2020-09-29 15:00:00,478.69,478.94,478.33,478.44,850.0,471.7989,472.0453,471.444,471.5525,850.0
2020-09-29 15:30:00,477.9,478.5,476.49,476.84,4199.0,471.0202,471.6116,469.6305,469.9755,4199.0
2020-09-30 09:30:00,480.16,480.16,477.51,478.22,556.0,473.2477,473.2477,470.6358,471.3356,556.0
2020-09-30 10:00:00,478.13,479.18,474.41,477.77,2300.0,471.2469,472.2818,467.5805,470.8921,2300.0
2020-09-30 10:30:00,477.53,478.36,477.06,477.06,2112.0,470.6556,471.4736,470.1923,470.1923,2112.0
2020-09-30 11:00:00,477.51,478.77,477.26,478.65,1307.0,470.6358,471.8777,470.3894,471.7594,1307.0
2020-09-30 11:30:00,477.59,477.98,476.21,476.57,1560.0,470.7147,471.0991,469.3546,469.7094,1560.0
2020-09-30 12:00:00,476.26,478.15,476.26,478.15,600.0,469.4038,471.2666,469.4038,471.2666,600.0
2020-09-30 12:30:00,480.86,482.98,480.86,482.98,500.0,473.9376,476.0271,473.9376,476.0271,500.0
2020-09-30 13:00:00,481.21,481.99,481.05,481.99,500.0,474.2826,475.0514,474.1249,475.0514,500.0
2020-09-30 13:30:00,482.45,483.3,481.6,481.6,506.0,475.5047,476.3425,474.667,474.667,506.0
2020-09-30 14:00:00,484.33,484.33,483.08,483.22,400.0,477.3577,477.3577,476.1257,476.2636,400.0
2020-09-30 14:30:00,482.03,482.03,479.48,480.81,600.0,475.0908,475.0908,472.5775,473.8883,600.0
2020-09-30 15:00:00,476.44,479.36,476.4,478.01,1600.0,469.5812,472.4592,469.5418,471.1286,1600.0
2020-09-30 15:30:00,478.6,481.89,477.98,480.35,6438.0,471.7102,474.9528,471.0991,473.435,6438.0
2020-10-01 09:30:00,478.2,481.7,478.2,479.28,2396.0,471.3159,474.7655,471.3159,472.3804,2396.0
2020-10-01 10:00:00,476.22,478.97,476.22,477.82,1000.0,469.3644,472.0748,469.3644,470.9414,1000.0
2020-10-01 10:30:00,478.42,479.07,478.33,479.01,1305.0,471.5327,472.1734,471.444,472.1143,1305.0
2020-10-01 11:00:00,480.6,480.72,479.26,479.89,600.0,473.6814,473.7996,472.3607,472.9816,600.0
2020-10-01 11:30:00,480.83,481.02,479.59,480.59,967.0,473.9081,474.0953,472.6859,473.6715,967.0
2020-10-01 12:00:00,479.89,482.19,479.89,482.19,1714.0,472.9816,475.2485,472.9816,475.2485,1714.0
2020-10-01 12:30:00,483.29,483.65,482.12,482.56,1265.0,476.3326,476.6875,475.1795,475.6131,1265.0
2020-10-01 13:00:00,482.49,483.24,482.39,482.39,600.0,475.5442,476.2834,475.4456,475.4456,600.0
2020-10-01 13:30:00,481.87,483.14,481.62,483.14,852.0,474.9331,476.1848,474.6867,476.1848,852.0
2020-10-01 14:00:00,481.79,482.93,480.96,481.65,500.0,474.8542,475.9778,474.0362,474.7162,500.0
2020-10-01 14:30:00,481.96,482.04,481.88,481.96,400.0,475.0218,475.1006,474.9429,475.0218,400.0
2020-10-01 15:00:00,482.51,482.96,480.31,481.0,2469.0,475.5639,476.0074,473.3955,474.0756,2469.0
2020-10-01 15:30:00,480.78,481.82,480.64,481.02,8552.0,473.8588,474.8838,473.7208,474.0953,8552.0
2020-10-02 09:30:00,474.96,476.16,473.0,476.16,928.0,468.1226,469.3053,466.1908,469.3053,928.0
2020-10-02 10:00:00,476.25,477.42,475.28,476.26,7515.0,469.394,470.5471,468.4379,469.4038,7515.0
2020-10-02 10:30:00,475.06,475.84,473.48,473.48,1313.0,468.2211,468.9899,466.6639,466.6639,1313.0
2020-10-02 11:00:00,473.17,474.94,473.17,473.27,964.0,466.3583,468.1028,466.3583,466.4569,964.0
2020-10-02 11:30:00,472.09,472.09,472.09,472.09,100.0,465.2939,465.2939,465.2939,465.2939,100.0
2020-10-02 12:00:00,466.62,471.17,466.45,469.79,3285.0,459.9026,464.3871,459.7351,463.027,3285.0
2020-10-02 12:30:00,469.86,472.85,469.86,471.73,2974.0,463.096,466.0429,463.096,464.9391,2974.0
2020-10-02 13:00:00,473.36,473.36,471.18,471.7,2585.0,466.5456,466.5456,464.397,464.9095,2585.0
2020-10-02 13:30:00,471.85,473.63,471.7,471.7,939.0,465.0573,466.8117,464.9095,464.9095,939.0
2020-10-02 14:00:00,471.6,473.09,470.97,473.09,3244.0,464.8109,466.2795,464.19,466.2795,3244.0
2020-10-02 14:30:00,473.13,473.23,471.96,473.23,1320.0,466.3189,466.4175,465.1657,466.4175,1320.0
2020-10-02 15:00:00,472.75,473.67,472.75,473.61,1597.0,465.9444,466.8511,465.9444,466.792,1597.0
2020-10-02 15:30:00,473.5,474.7,470.93,471.6,6288.0,466.6836,467.8663,464.1506,464.8109,6288.0
2020-10-05 09:30:00,476.33,476.33,475.24,475.24,1111.0,469.4728,469.4728,468.3985,468.3985,1111.0
2020-10-05 10:00:00,474.99,475.82,474.98,475.82,200.0,468.1521,468.9702,468.1423,468.9702,200.0
2020-10-05 10:30:00,476.68,476.68,476.66,476.68,500.0,469.8178,469.8178,469.7981,469.8178,500.0
2020-10-05 11:00:00,478.98,478.98,477.71,477.71,200.0,472.0847,472.0847,470.833,470.833,200.0
2020-10-05 11:30:00,478.72,478.72,477.08,477.08,500.0,471.8284,471.8284,470.212,470.212,500.0
2020-10-05 12:00:00,476.52,476.52,476.52,476.52,100.0,469.6601,469.6601,469.6601,469.6601,100.0
2020-10-05 12:30:00,477.77,477.77,477.77,477.77,100.0,470.8921,470.8921,470.8921,470.8921,100.0
2020-10-05 13:00:00,477.77,477.77,477.77,477.77,0.0,470.8921,470.8921,470.8921,470.8921,0.0
2020-10-05 13:30:00,476.48,476.48,474.91,475.55,754.0,469.6207,469.6207,468.0733,468.7041,754.0
2020-10-05 14:00:00,475.25,476.93,475.11,476.85,1120.0,468.4084,470.0642,468.2704,469.9853,1120.0
2020-10-05 14:30:00,477.35,480.28,477.34,480.28,1500.0,470.4781,473.366,470.4683,473.366,1500.0
2020-10-05 15:00:00,481.84,485.84,481.8,484.56,9045.0,474.9035,478.8459,474.8641,477.5844,9045.0
2020-10-05 15:30:00,483.96,485.48,482.88,483.08,16916.0,476.993,478.4911,475.9285,476.1257,16916.0
2020-10-06 09:30:00,486.14,486.14,479.75,484.61,5656.0,479.1416,479.1416,472.8436,477.6336,5656.0
2020-10-06 10:00:00,479.63,482.08,479.46,481.91,1200.0,472.7253,475.1401,472.5578,474.9725,1200.0
2020-10-06 10:30:00,481.91,481.91,481.91,481.91,0.0,474.9725,474.9725,474.9725,474.9725,0.0
2020-10-06 11:00:00,484.5,484.5,482.19,482.19,489.0,477.5252,477.5252,475.2485,475.2485,489.0
2020-10-06 11:30:00,481.25,481.39,480.15,480.29,400.0,474.322,474.46,473.2378,473.3758,400.0
2020-10-06 12:00:00,480.57,482.05,480.3,482.05,511.0,473.6518,475.1105,473.3857,475.1105,511.0
2020-10-06 12:30:00,482.34,482.34,481.8,481.81,200.0,475.3963,475.3963,474.8641,474.8739,200.0
2020-10-06 13:00:00,481.8,481.8,481.52,481.53,1000.0,474.8641,474.8641,474.5881,474.598,1000.0
2020-10-06 13:30:00,481.15,481.54,481.07,481.54,954.0,474.2234,474.6078,474.1446,474.6078,954.0
2020-10-06 14:00:00,481.55,482.92,481.54,482.03,2517.0,474.6177,475.968,474.6078,475.0908,2517.0
2020-10-06 14:30:00,482.02,482.49,471.6,471.6,2429.0,475.0809,475.5442,464.8109,464.8109,2429.0
2020-10-06 15:00:00,473.99,477.36,473.99,477.34,740.0,467.1665,470.488,467.1665,470.4683,740.0
2020-10-06 15:30:00,478.78,481.6,478.12,479.27,7496.0,471.8876,474.667,471.2371,472.3705,7496.0
2020-10-07 09:30:00,481.62,484.13,480.61,480.61,1505.0,474.6867,477.1605,473.6912,473.6912,1505.0
2020-10-07 10:00:00,479.66,479.66,477.39,478.0,603.0,472.7549,472.7549,470.5176,471.1188,603.0
2020-10-07 10:30:00,477.88,479.13,477.73,479.13,1415.0,471.0005,472.2325,470.8527,472.2325,1415.0
2020-10-07 11:00:00,479.42,480.3,479.41,480.3,371.0,472.5184,473.3857,472.5085,473.3857,371.0
2020-10-07 11:30:00,480.16,480.97,478.87,478.87,2827.0,473.2477,474.046,471.9763,471.9763,2827.0
2020-10-07 12:00:00,479.2,479.84,479.2,479.84,480.0,472.3015,472.9323,472.3015,472.9323,480.0
2020-10-07 12:30:00,479.8,479.8,479.8,479.8,100.0,472.8929,472.8929,472.8929,472.8929,100.0
2020-10-07 13:00:00,479.18,480.13,479.18,479.96,500.0,472.2818,473.2181,472.2818,473.0506,500.0
2020-10-07 13:30:00,479.97,481.4,479.76,480.46,3934.0,473.0604,474.4698,472.8535,473.5434,3934.0
2020-10-07 14:00:00,480.99,480.99,479.7,480.41,1400.0,474.0657,474.0657,472.7943,473.4941,1400.0
2020-10-07 14:30:00,480.56,480.56,479.26,479.81,1300.0,473.6419,473.6419,472.3607,472.9027,1300.0
2020-10-07 15:00:00,479.56,480.01,479.45,479.55,600.0,472.6563,473.0999,472.5479,472.6465,600.0
2020-10-07 15:30:00,479.15,479.65,478.24,478.75,5321.0,472.2522,472.745,471.3553,471.858,5321.0
2020-10-08 09:30:00,480.72,480.72,476.52,476.52,880.0,473.7996,473.7996,469.6601,469.6601,880.0
2020-10-08 10:00:00,477.1,477.1,475.53,475.54,200.0,470.2317,470.2317,468.6843,468.6942,200.0
2020-10-08 10:30:00,476.0,476.99,475.08,475.42,2310.0,469.1476,470.1233,468.2408,468.5759,2310.0
2020-10-08 11:00:00,477.13,477.25,473.63,474.2,6562.0,470.2613,470.3796,466.8117,467.3735,6562.0
2020-10-08 11:30:00,474.28,475.58,472.55,473.9,2787.0,467.4523,468.7336,465.7472,467.0778,2787.0
2020-10-08 12:00:00,474.16,477.27,474.1,476.94,2880.0,467.3341,470.3993,467.2749,470.0741,2880.0
2020-10-08 12:30:00,477.76,480.32,477.28,480.32,2600.0,470.8822,473.4054,470.4092,473.4054,2600.0
2020-10-08 13:00:00,479.64,479.64,478.69,479.06,1400.0,472.7352,472.7352,471.7989,472.1635,1400.0
2020-10-08 13:30:00,478.74,480.01,478.74,480.01,1060.0,471.8481,473.0999,471.8481,473.0999,1060.0
2020-10-08 14:00:00,480.92,482.5,480.26,481.83,1600.0,473.9968,475.554,473.3463,474.8937,1600.0
2020-10-08 14:30:00,480.36,480.6,479.57,480.43,2388.0,473.4448,473.6814,472.6662,473.5138,2388.0
2020-10-08 15:00:00,480.85,480.85,479.62,480.15,2200.0,473.9278,473.9278,472.7155,473.2378,2200.0
2020-10-08 15:30:00,480.53,480.53,479.27,480.0,5400.0,473.6124,473.6124,472.3705,473.09,5400.0
2020-10-09 09:30:00,482.07,482.96,476.96,479.97,5119.0,475.1302,476.0074,470.0938,473.0604,5119.0
2020-10-09 10:00:00,479.47,483.64,479.47,480.42,3720.0,472.5676,476.6776,472.5676,473.504,3720.0
2020-10-09 10:30:00,481.14,481.43,479.98,481.43,1300.0,474.2136,474.4994,473.0703,474.4994,1300.0
2020-10-09 11:00:00,481.29,481.54,481.29,481.54,601.0,474.3614,474.6078,474.3614,474.6078,601.0
2020-10-09 11:30:00,481.08,482.46,479.68,480.06,2957.0,474.1545,475.5146,472.7746,473.1491,2957.0
2020-10-09 12:00:00,479.73,479.9,479.57,479.58,340.0,472.8239,472.9914,472.6662,472.676,340.0
2020-10-09 12:30:00,479.77,480.56,479.27,479.27,3366.0,472.8633,473.6419,472.3705,472.3705,3366.0
2020-10-09 13:00:00,479.24,479.9,478.63,478.63,1912.0,472.3409,472.9914,471.7397,471.7397,1912.0
2020-10-09 13:30:00,478.62,480.84,478.61,480.84,2265.0,471.7299,473.9179,471.72,473.9179,2265.0
2020-10-09 14:00:00,481.21,481.22,480.06,480.1,1399.0,474.2826,474.2924,473.1491,473.1886,1399.0
2020-10-09 14:30:00,479.89,480.54,479.52,479.54,466.0,472.9816,473.6222,472.6169,472.6366,466.0
2020-10-09 15:00:00,479.67,480.62,479.66,480.2,981.0,472.7648,473.7011,472.7549,473.2871,981.0
2020-10-09 15:30:00,479.53,480.93,478.99,479.31,7687.0,472.6268,474.0066,472.0945,472.4099,7687.0
2020-10-12 09:30:00,482.3,484.99,482.3,484.87,875.0,475.3569,478.0082,475.3569,477.8899,875.0
2020-10-12 10:00:00,484.14,484.84,484.14,484.8,401.0,477.1704,477.8603,477.1704,477.8209,401.0
2020-10-12 10:30:00,481.69,481.69,481.69,481.69,100.0,474.7557,474.7557,474.7557,474.7557,100.0
2020-10-12 11:00:00,481.69,481.69,481.69,481.69,0.0,474.7557,474.7557,474.7557,474.7557,0.0
2020-10-12 11:30:00,482.06,483.35,482.06,483.35,400.0,475.1203,476.3918,475.1203,476.3918,400.0
2020-10-12 12:00:00,482.03,484.1,482.02,484.1,708.0,475.0908,477.131,475.0809,477.131,708.0
2020-10-12 12:30:00,484.1,484.1,484.1,484.1,0.0,477.131,477.131,477.131,477.131,0.0
2020-10-12 13:00:00,485.6,485.65,483.45,485.6,1409.0,478.6094,478.6587,476.4903,478.6094,1409.0
2020-10-12 13:30:00,486.78,486.79,485.88,486.41,900.0,479.7724,479.7823,478.8854,479.4077,900.0
2020-10-12 14:00:00,487.67,487.67,487.67,487.67,100.0,480.6496,480.6496,480.6496,480.6496,100.0
2020-10-12 14:30:00,486.52,486.94,485.59,486.06,571.0,479.5161,479.9301,478.5995,479.0628,571.0
2020-10-12 15:00:00,486.73,486.99,484.78,485.77,803.0,479.7231,479.9794,477.8012,478.7769,803.0
2020-10-12 15:30:00,485.35,486.23,484.15,485.91,3335.0,478.363,479.2303,477.1803,478.9149,3335.0
2020-10-13 09:30:00,481.76,486.33,480.59,486.33,2506.0,474.8247,479.3289,473.6715,479.3289,2506.0
2020-10-13 10:00:00,485.32,490.05,485.32,490.05,1200.0,478.3334,482.9953,478.3334,482.9953,1200.0
2020-10-13 10:30:00,489.72,490.59,488.16,488.16,800.0,482.6701,483.5275,481.1325,481.1325,800.0
2020-10-13 11:00:00,488.25,490.92,488.25,490.08,800.0,481.2212,483.8528,481.2212,483.0249,800.0
2020-10-13 11:30:00,490.5,491.75,490.49,491.57,859.0,483.4388,484.6708,483.429,484.4934,859.0
2020-10-13 12:00:00,491.55,491.55,491.15,491.15,300.0,484.4737,484.4737,484.0795,484.0795,300.0
2020-10-13 12:30:00,489.64,490.62,489.63,490.62,411.0,482.5912,483.5571,482.5814,483.5571,411.0
2020-10-13 13:00:00,490.74,493.7,490.05,493.7,1570.0,483.6754,486.5928,482.9953,486.5928,1570.0
2020-10-13 13:30:00,493.92,495.77,493.03,493.03,2431.0,486.8096,488.633,485.9324,485.9324,2431.0
2020-10-13 14:00:00,491.52,492.37,491.08,491.08,1023.0,484.4442,485.2819,484.0105,484.0105,1023.0
2020-10-13 14:30:00,490.91,493.61,490.4,493.61,1200.0,483.8429,486.5041,483.3403,486.5041,1200.0
2020-10-13 15:00:00,494.11,494.45,493.21,494.34,1003.0,486.9969,487.332,486.1098,487.2236,1003.0
2020-10-13 15:30:00,494.47,495.34,491.81,493.4,5932.0,487.3517,488.2092,484.73,486.2971,5932.0
2020-10-14 09:30:00,497.12,501.87,493.51,499.06,1374.0,489.9635,494.6452,486.4055,491.8756,1374.0
2020-10-14 10:00:00,501.79,501.81,499.2,499.2,1200.0,494.5663,494.586,492.0136,492.0136,1200.0
2020-10-14 10:30:00,500.32,501.4,500.32,501.33,554.0,493.1175,494.1819,493.1175,494.1129,554.0
2020-10-14 11:00:00,501.28,502.4,500.06,502.24,1100.0,494.0637,495.1675,492.8612,495.0098,1100.0
2020-10-14 11:30:00,501.25,502.81,499.76,499.77,2100.0,494.0341,495.5716,492.5655,492.5754,2100.0
2020-10-14 12:00:00,500.02,500.51,499.32,499.47,1300.0,492.8218,493.3047,492.1319,492.2797,1300.0
2020-10-14 12:30:00,499.02,499.08,498.33,498.96,1579.0,491.8362,491.8953,491.1561,491.7771,1579.0
2020-10-14 13:00:00,499.16,499.16,498.26,498.27,600.0,491.9742,491.9742,491.0871,491.097,600.0
2020-10-14 13:30:00,498.27,498.27,497.44,497.66,1229.0,491.097,491.097,490.2789,490.4958,1229.0
2020-10-14 14:00:00,499.38,500.28,498.44,498.45,1603.0,492.191,493.0781,491.2645,491.2744,1603.0
2020-10-14 14:30:00,498.82,499.0,497.42,497.42,1000.0,491.6391,491.8165,490.2592,490.2592,1000.0
2020-10-14 15:00:00,497.64,499.32,497.64,498.19,1500.0,490.4761,492.1319,490.4761,491.0181,1500.0
2020-10-14 15:30:00,498.81,498.81,494.45,494.45,6118.0,491.6292,491.6292,487.332,487.332,6118.0
2020-10-15 09:30:00,489.65,489.65,489.65,489.65,184.0,482.6011,482.6011,482.6011,482.6011,184.0
2020-10-15 10:00:00,489.65,489.65,489.65,489.65,0.0,482.6011,482.6011,482.6011,482.6011,0.0
2020-10-15 10:30:00,494.37,496.85,492.29,496.09,805.0,487.2531,489.6974,485.2031,488.9484,805.0
2020-10-15 11:00:00,497.49,498.09,496.35,497.36,982.0,490.3282,490.9196,489.2046,490.2001,982.0
2020-10-15 11:30:00,495.71,496.52,494.01,495.48,2511.0,488.5738,489.3722,486.8983,488.3472,2511.0
2020-10-15 12:00:00,495.29,495.29,493.32,494.75,500.0,488.1599,488.1599,486.2182,487.6277,500.0
2020-10-15 12:30:00,494.06,496.79,493.27,496.79,800.0,486.9476,489.6383,486.169,489.6383,800.0
2020-10-15 13:00:00,497.75,498.52,497.75,498.29,1303.0,490.5845,491.3434,490.5845,491.1167,1303.0
2020-10-15 13:30:00,497.95,498.02,497.12,497.95,1710.0,490.7816,490.8506,489.9635,490.7816,1710.0
2020-10-15 14:00:00,497.93,498.42,497.54,498.42,1313.0,490.7619,491.2448,490.3775,491.2448,1313.0
2020-10-15 14:30:00,499.3,499.3,497.72,498.59,950.0,492.1122,492.1122,490.5549,491.4124,950.0
2020-10-15 15:00:00,498.25,498.59,497.09,497.78,1200.0,491.0773,491.4124,489.934,490.614,1200.0
2020-10-15 15:30:00,497.98,499.3,496.06,497.04,6579.0,490.8112,492.1122,488.9188,489.8847,6579.0
2020-10-16 09:30:00,495.99,498.14,495.51,497.69,624.0,488.8498,490.9689,488.3767,490.5253,624.0
2020-10-16 10:00:00,497.77,499.24,497.77,499.0,643.0,490.6042,492.053,490.6042,491.8165,643.0
2020-10-16 10:30:00,500.58,503.01,500.58,502.01,1251.0,493.3737,495.7688,493.3737,494.7831,1251.0
2020-10-16 11:00:00,501.59,501.76,497.57,497.57,1600.0,494.3692,494.5367,490.4071,490.4071,1600.0
2020-10-16 11:30:00,498.95,498.95,498.95,498.95,100.0,491.7672,491.7672,491.7672,491.7672,100.0
2020-10-16 12:00:00,498.52,498.52,498.05,498.06,300.0,491.3434,491.3434,490.8802,490.89,300.0
2020-10-16 12:30:00,497.96,498.96,497.24,497.25,700.0,490.7915,491.7771,490.0818,490.0917,700.0
2020-10-16 13:00:00,497.83,499.42,497.83,499.42,200.0,490.6633,492.2304,490.6633,492.2304,200.0
2020-10-16 13:30:00,499.57,499.68,499.56,499.68,202.0,492.3783,492.4867,492.3684,492.4867,202.0
2020-10-16 14:00:00,499.52,499.52,498.71,498.71,200.0,492.329,492.329,491.5307,491.5307,200.0
2020-10-16 14:30:00,501.21,501.21,501.21,501.21,100.0,493.9947,493.9947,493.9947,493.9947,100.0
2020-10-16 15:00:00,500.26,500.92,500.26,500.92,300.0,493.0583,493.7088,493.0583,493.7088,300.0
2020-10-16 15:30:00,500.18,500.18,496.53,497.81,3709.0,492.9795,492.9795,489.382,490.6436,3709.0
2020-10-19 09:30:00,501.03,507.19,501.03,507.19,1284.0,493.8173,499.8886,493.8173,499.8886,1284.0
2020-10-19 10:00:00,504.48,504.48,494.75,495.23,800.0,497.2176,497.2176,487.6277,488.1008,800.0
2020-10-19 10:30:00,495.31,496.47,492.58,496.47,1190.0,488.1796,489.3229,485.4889,489.3229,1190.0
2020-10-19 11:00:00,496.48,497.35,494.88,495.18,2094.0,489.3328,490.1902,487.7558,488.0515,2094.0
2020-10-19 11:30:00,496.16,496.16,494.89,495.31,500.0,489.0174,489.0174,487.7656,488.1796,500.0
2020-10-19 12:00:00,494.55,495.43,493.6,494.54,1601.0,487.4305,488.2979,486.4942,487.4207,1601.0
2020-10-19 12:30:00,494.77,495.08,494.77,494.91,600.0,487.6474,487.9529,487.6474,487.7854,600.0
2020-10-19 13:00:00,493.5,495.0,493.0,493.0,1413.0,486.3957,487.8741,485.9029,485.9029,1413.0
2020-10-19 13:30:00,491.78,492.79,491.17,491.2,900.0,484.7004,485.6959,484.0992,484.1288,900.0
2020-10-19 14:00:00,489.74,489.91,489.74,489.91,200.0,482.6898,482.8573,482.6898,482.8573,200.0
2020-10-19 14:30:00,489.32,489.32,487.69,487.69,500.0,482.2758,482.2758,480.6693,480.6693,500.0
2020-10-19 15:00:00,486.91,488.01,486.51,488.01,1500.0,479.9005,480.9847,479.5063,480.9847,1500.0
2020-10-19 15:30:00,488.57,489.25,486.35,486.96,7052.0,481.5366,482.2068,479.3486,479.9498,7052.0
2020-10-20 09:30:00,489.41,492.72,489.41,492.72,475.0,482.3645,485.6269,482.3645,485.6269,475.0
2020-10-20 10:00:00,491.39,494.09,488.74,488.74,1106.0,484.316,486.9772,481.7042,481.7042,1106.0
2020-10-20 10:30:00,489.44,490.79,489.43,490.79,732.0,482.3941,483.7247,482.3842,483.7247,732.0
2020-10-20 11:00:00,490.36,491.64,490.36,491.64,788.0,483.3009,484.5624,483.3009,484.5624,788.0
2020-10-20 11:30:00,491.64,491.64,491.64,491.64,0.0,484.5624,484.5624,484.5624,484.5624,0.0
2020-10-20 12:00:00,493.13,494.08,491.98,491.98,922.0,486.031,486.9673,484.8975,484.8975,922.0
2020-10-20 12:30:00,491.45,491.45,490.66,490.66,500.0,484.3752,484.3752,483.5965,483.5965,500.0
2020-10-20 13:00:00,492.58,494.32,492.57,494.32,422.0,485.4889,487.2039,485.479,487.2039,422.0
2020-10-20 13:30:00,494.94,495.17,493.55,493.55,741.0,487.8149,488.0416,486.4449,486.4449,741.0
2020-10-20 14:00:00,491.88,491.88,490.7,490.71,300.0,484.799,484.799,483.636,483.6458,300.0
2020-10-20 14:30:00,490.68,490.75,490.09,490.75,400.0,483.6163,483.6852,483.0347,483.6852,400.0
2020-10-20 15:00:00,490.0,490.0,486.62,489.21,1700.0,482.946,482.946,479.6147,482.1674,1700.0
2020-10-20 15:30:00,488.42,489.8,487.02,487.66,1917.0,481.3888,482.7489,480.0089,480.6397,1917.0
2020-10-21 09:30:00,488.97,493.7,488.97,490.03,4509.0,481.9309,486.5928,481.9309,482.9756,4509.0
2020-10-21 10:00:00,489.15,489.15,484.3,484.3,800.0,482.1083,482.1083,477.3281,477.3281,800.0
2020-10-21 10:30:00,484.39,485.37,484.39,485.37,499.0,477.4168,478.3827,477.4168,478.3827,499.0
2020-10-21 11:00:00,484.23,485.24,483.76,483.92,864.0,477.2591,478.2546,476.7959,476.9536,864.0
2020-10-21 11:30:00,486.86,487.41,486.59,486.59,620.0,479.8512,480.3933,479.5851,479.5851,620.0
2020-10-21 12:00:00,484.91,487.49,484.9,487.49,300.0,477.9293,480.4722,477.9195,480.4722,300.0
2020-10-21 12:30:00,486.1,486.1,485.98,485.98,472.0,479.1022,479.1022,478.9839,478.9839,472.0
2020-10-21 13:00:00,485.72,487.21,485.72,487.05,500.0,478.7277,480.1962,478.7277,480.0385,500.0
2020-10-21 13:30:00,487.8,487.81,487.8,487.8,158.0,480.7777,480.7876,480.7777,480.7777,158.0
2020-10-21 14:00:00,488.69,488.69,488.0,488.0,600.0,481.6549,481.6549,480.9748,480.9748,600.0
2020-10-21 14:30:00,488.75,488.75,487.77,487.77,300.0,481.714,481.714,480.7481,480.7481,300.0
2020-10-21 15:00:00,487.32,487.32,485.62,486.95,1800.0,480.3046,480.3046,478.6291,479.9399,1800.0
2020-10-21 15:30:00,486.37,486.37,483.38,483.48,4483.0,479.3683,479.3683,476.4213,476.5199,4483.0
2020-10-22 09:30:00,484.21,493.61,484.21,491.6,3882.0,477.2394,486.5041,477.2394,484.523,3882.0
2020-10-22 10:00:00,492.49,492.49,489.36,489.36,1300.0,485.4002,485.4002,482.3153,482.3153,1300.0
2020-10-22 10:30:00,487.5,487.5,485.85,487.4,1215.0,480.482,480.482,478.8558,480.3835,1215.0
2020-10-22 11:00:00,489.17,490.86,488.64,490.86,1183.0,482.128,483.7937,481.6056,483.7937,1183.0
2020-10-22 11:30:00,489.85,490.41,489.83,489.83,600.0,482.7982,483.3501,482.7785,482.7785,600.0
2020-10-22 12:00:00,489.34,489.34,489.34,489.34,100.0,482.2955,482.2955,482.2955,482.2955,100.0
2020-10-22 12:30:00,488.78,489.18,488.47,488.9,1083.0,481.7436,482.1378,481.4381,481.8619,1083.0
2020-10-22 13:00:00,488.69,490.21,488.69,488.81,816.0,481.6549,483.153,481.6549,481.7732,816.0
2020-10-22 13:30:00,488.9,490.04,488.9,490.04,500.0,481.8619,482.9855,481.8619,482.9855,500.0
2020-10-22 14:00:00,490.83,491.43,489.34,490.64,2300.0,483.7641,484.3555,482.2955,483.5768,2300.0
2020-10-22 14:30:00,491.38,491.38,490.1,490.12,400.0,484.3062,484.3062,483.0446,483.0643,400.0
2020-10-22 15:00:00,490.53,490.53,487.62,487.83,2488.0,483.4684,483.4684,480.6003,480.8073,2488.0
2020-10-22 15:30:00,488.19,489.16,487.99,487.99,4650.0,481.1621,482.1181,480.965,480.965,4650.0
2020-10-23 09:30:00,490.38,492.44,487.39,490.51,903.0,483.3206,485.3509,480.3736,483.4487,903.0
2020-10-23 10:00:00,489.01,489.01,485.52,485.52,600.0,481.9703,481.9703,478.5305,478.5305,600.0
2020-10-23 10:30:00,485.97,486.14,485.51,486.14,300.0,478.9741,479.1416,478.5207,479.1416,300.0
2020-10-23 11:00:00,486.57,486.57,486.57,486.57,144.0,479.5654,479.5654,479.5654,479.5654,144.0
2020-10-23 11:30:00,485.19,485.24,484.43,484.43,579.0,478.2053,478.2546,477.4562,477.4562,579.0
2020-10-23 12:00:00,485.52,485.52,485.04,485.52,600.0,478.5305,478.5305,478.0574,478.5305,600.0
2020-10-23 12:30:00,485.66,485.8,484.82,484.82,900.0,478.6685,478.8065,477.8406,477.8406,900.0
2020-10-23 13:00:00,484.78,486.62,483.97,486.51,2381.0,477.8012,479.6147,477.0028,479.5063,2381.0
2020-10-23 13:30:00,486.9,486.9,486.4,486.73,873.0,479.8907,479.8907,479.3979,479.7231,873.0
2020-10-23 14:00:00,486.79,487.89,486.79,487.17,1600.0,479.7823,480.8664,479.7823,480.1568,1600.0
2020-10-23 14:30:00,487.27,488.04,487.1,488.04,1158.0,480.2553,481.0143,480.0878,481.0143,1158.0
2020-10-23 15:00:00,487.67,488.93,487.67,488.37,1700.0,480.6496,481.8914,480.6496,481.3395,1700.0
2020-10-23 15:30:00,488.64,490.66,488.63,489.31,3602.0,481.6056,483.5965,481.5958,482.266,3602.0
2020-10-26 09:30:00,484.19,487.43,484.19,486.15,605.0,477.2197,480.413,477.2197,479.1515,605.0
2020-10-26 10:00:00,486.22,486.37,484.11,485.7,700.0,479.2205,479.3683,477.1408,478.7079,700.0
2020-10-26 10:30:00,485.77,489.05,485.76,488.24,2200.0,478.7769,482.0097,478.7671,481.2114,2200.0
2020-10-26 11:00:00,488.12,488.12,486.06,486.06,400.0,481.0931,481.0931,479.0628,479.0628,400.0
2020-10-26 11:30:00,487.74,489.23,487.08,487.08,1000.0,480.7186,482.1871,480.0681,480.0681,1000.0
2020-10-26 12:00:00,486.29,488.27,486.28,487.46,1701.0,479.2895,481.2409,479.2796,480.4426,1701.0
2020-10-26 12:30:00,487.2,488.1,487.0,487.54,1200.0,480.1864,481.0734,479.9892,480.5215,1200.0
2020-10-26 13:00:00,487.92,488.62,487.6,487.79,1311.0,480.896,481.5859,480.5806,480.7679,1311.0
2020-10-26 13:30:00,487.33,490.07,486.85,490.07,1517.0,480.3145,483.015,479.8414,483.015,1517.0
2020-10-26 14:00:00,490.27,490.34,489.08,489.72,703.0,483.2122,483.2811,482.0393,482.6701,703.0
2020-10-26 14:30:00,490.78,492.9,490.78,490.84,925.0,483.7148,485.8043,483.7148,483.7739,925.0
2020-10-26 15:00:00,491.38,491.51,485.89,490.18,1971.0,484.3062,484.4343,478.8952,483.1235,1971.0
2020-10-26 15:30:00,490.15,492.86,489.2,492.41,5063.0,483.0939,485.7649,482.1576,485.3213,5063.0
2020-10-27 09:30:00,490.76,493.46,488.19,493.46,848.0,483.6951,486.3562,481.1621,486.3562,848.0
2020-10-27 10:00:00,495.76,495.76,491.95,491.95,600.0,488.6231,488.6231,484.868,484.868,600.0
2020-10-27 10:30:00,490.39,492.06,490.39,492.06,600.0,483.3304,484.9764,483.3304,484.9764,600.0
2020-10-27 11:00:00,491.85,491.85,491.75,491.85,900.0,484.7694,484.7694,484.6708,484.7694,900.0
2020-10-27 11:30:00,490.07,490.07,488.86,489.23,680.0,483.015,483.015,481.8225,482.1871,680.0
2020-10-27 12:00:00,489.97,490.07,488.32,489.71,700.0,482.9165,483.015,481.2902,482.6602,700.0
2020-10-27 12:30:00,489.38,490.62,488.59,490.62,1400.0,482.335,483.5571,481.5563,483.5571,1400.0
2020-10-27 13:00:00,490.11,490.96,489.75,489.75,500.0,483.0545,483.8922,482.6996,482.6996,500.0
2020-10-27 13:30:00,490.72,492.92,490.71,491.13,715.0,483.6557,485.824,483.6458,484.0598,715.0
2020-10-27 14:00:00,491.09,491.33,490.8,491.31,685.0,484.0204,484.2569,483.7345,484.2372,685.0
2020-10-27 14:30:00,491.26,492.04,487.36,487.36,1800.0,484.1879,484.9567,480.344,480.344,1800.0
2020-10-27 15:00:00,488.37,488.37,485.97,486.74,1300.0,481.3395,481.3395,478.9741,479.733,1300.0
2020-10-27 15:30:00,486.72,487.31,484.29,484.36,4308.0,479.7133,480.2948,477.3182,477.3872,4308.0
2020-10-28 09:30:00,478.25,478.25,477.75,477.76,1061.0,471.3652,471.3652,470.8724,470.8822,1061.0
2020-10-28 10:00:00,477.92,478.2,474.34,474.34,1000.0,471.0399,471.3159,467.5115,467.5115,1000.0
2020-10-28 10:30:00,474.59,476.07,474.54,475.5,600.0,467.7579,469.2166,467.7086,468.6548,600.0
2020-10-28 11:00:00,476.68,477.26,475.48,475.48,900.0,469.8178,470.3894,468.6351,468.6351,900.0
2020-10-28 11:30:00,475.5,477.94,475.5,477.41,1993.0,468.6548,471.0597,468.6548,470.5373,1993.0
2020-10-28 12:00:00,478.41,480.34,476.24,477.19,3043.0,471.5229,473.4251,469.3841,470.3205,3043.0
2020-10-28 12:30:00,477.55,477.99,477.01,477.01,1246.0,470.6753,471.1089,470.143,470.143,1246.0
2020-10-28 13:00:00,475.34,478.18,474.58,477.5,1755.0,468.4971,471.2962,467.748,470.626,1755.0
2020-10-28 13:30:00,478.46,479.18,478.46,479.18,595.0,471.5722,472.2818,471.5722,472.2818,595.0
2020-10-28 14:00:00,477.91,479.09,476.74,479.09,717.0,471.0301,472.1931,469.8769,472.1931,717.0
2020-10-28 14:30:00,477.81,477.81,476.37,477.63,864.0,470.9315,470.9315,469.5123,470.7541,864.0
2020-10-28 15:00:00,477.63,478.41,476.54,478.41,600.0,470.7541,471.5229,469.6798,471.5229,600.0
2020-10-28 15:30:00,478.05,481.91,472.64,473.01,5277.0,471.1681,474.9725,465.836,466.2006,5277.0
2020-10-29 09:30:00,470.44,472.28,465.41,471.51,2634.0,463.6676,465.4811,458.71,464.7222,2634.0
2020-10-29 10:00:00,471.8,471.8,468.83,469.79,1863.0,465.008,465.008,462.0808,463.027,1863.0
2020-10-29 10:30:00,470.54,470.93,469.35,469.95,2800.0,463.7662,464.1506,462.5933,463.1847,2800.0
2020-10-29 11:00:00,470.52,471.4,470.51,470.56,1000.0,463.7465,464.6138,463.7366,463.7859,1000.0
2020-10-29 11:30:00,470.97,470.97,469.66,469.94,1000.0,464.19,464.19,462.8989,463.1748,1000.0
2020-10-29 12:00:00,469.78,471.68,469.78,471.36,2969.0,463.0171,464.8898,463.0171,464.5744,2969.0
2020-10-29 12:30:00,471.21,471.21,469.46,469.46,1200.0,464.4265,464.4265,462.7017,462.7017,1200.0
2020-10-29 13:00:00,468.44,471.93,468.44,471.54,1466.0,461.6964,465.1362,461.6964,464.7518,1466.0
2020-10-29 13:30:00,471.51,476.05,471.21,475.65,1740.0,464.7222,469.1969,464.4265,468.8026,1740.0
2020-10-29 14:00:00,474.81,476.81,474.81,476.59,2291.0,467.9747,469.9459,467.9747,469.7291,2291.0
2020-10-29 14:30:00,477.19,478.07,474.54,475.93,2016.0,470.3205,471.1878,467.7086,469.0786,2016.0
2020-10-29 15:00:00,475.15,476.57,473.74,476.54,4041.0,468.3098,469.7094,466.9201,469.6798,4041.0
2020-10-29 15:30:00,475.78,476.13,473.31,473.54,11475.0,468.9308,469.2757,466.4963,466.723,11475.0
2020-10-30 09:30:00,471.33,490.92,466.77,479.87,3056.0,464.5448,483.8528,460.0505,472.9619,3056.0
2020-10-30 10:00:00,475.94,491.4,475.94,481.84,5147.0,469.0884,484.3259,469.0884,474.9035,5147.0
2020-10-30 10:30:00,482.7,486.03,479.01,481.2,10831.0,475.7511,479.0332,472.1143,474.2727,10831.0
2020-10-30 11:00:00,479.82,487.45,479.82,482.35,8648.0,472.9126,480.4328,472.9126,475.4062,8648.0
2020-10-30 11:30:00,479.26,482.92,479.15,482.92,3644.0,472.3607,475.968,472.2522,475.968,3644.0
2020-10-30 12:00:00,482.92,483.64,481.53,483.64,3960.0,475.968,476.6776,474.598,476.6776,3960.0
2020-10-30 12:30:00,481.16,482.19,480.8,481.3,2633.0,474.2333,475.2485,473.8785,474.3713,2633.0
2020-10-30 13:00:00,481.5,483.33,477.16,479.25,5241.0,474.5684,476.3721,470.2909,472.3508,5241.0
2020-10-30 13:30:00,476.2,476.2,474.93,475.46,1215.0,469.3447,469.3447,468.093,468.6154,1215.0
2020-10-30 14:00:00,474.75,478.06,474.6,476.54,6648.0,467.9156,471.1779,467.7677,469.6798,6648.0
2020-10-30 14:30:00,478.1,478.1,475.8,475.8,1600.0,471.2174,471.2174,468.9505,468.9505,1600.0
2020-10-30 15:00:00,476.22,476.71,475.0,475.94,1408.0,469.3644,469.8474,468.162,469.0884,1408.0
2020-10-30 15:30:00,475.93,478.78,474.91,478.64,6876.0,469.0786,471.8876,468.0733,471.7496,6876.0
2020-11-02 09:30:00,483.3,487.48,483.28,484.78,2608.0,476.3425,480.4623,476.3228,477.8012,2608.0
2020-11-02 10:00:00,485.33,485.33,482.15,482.15,2771.0,478.3433,478.3433,475.209,475.209,2771.0
2020-11-02 10:30:00,479.77,479.77,475.05,475.05,1629.0,472.8633,472.8633,468.2113,468.2113,1629.0
2020-11-02 11:00:00,474.23,477.58,474.22,476.13,2300.0,467.4031,470.7048,467.3932,469.2757,2300.0
2020-11-02 11:30:00,476.18,478.55,476.18,477.44,2928.0,469.325,471.6609,469.325,470.5669,2928.0
2020-11-02 12:00:00,476.57,477.16,475.1,476.96,1591.0,469.7094,470.2909,468.2605,470.0938,1591.0
2020-11-02 12:30:00,478.03,479.08,473.58,474.73,2456.0,471.1484,472.1832,466.7624,467.8959,2456.0
2020-11-02 13:00:00,475.45,476.15,473.45,473.74,4417.0,468.6055,469.2954,466.6343,466.9201,4417.0
2020-11-02 13:30:00,473.74,474.6,472.99,474.19,4238.0,466.9201,467.7677,466.1809,467.3636,4238.0
2020-11-02 14:00:00,473.61,475.77,473.6,474.5,2826.0,466.792,468.9209,466.7821,467.6692,2826.0
2020-11-02 14:30:00,475.2,478.24,475.2,476.72,2534.0,468.3591,471.3553,468.3591,469.8572,2534.0
2020-11-02 15:00:00,477.05,478.84,475.26,478.84,5182.0,470.1825,471.9467,468.4182,471.9467,5182.0
2020-11-02 15:30:00,478.84,481.55,478.54,481.46,9500.0,471.9467,474.6177,471.651,474.529,9500.0
2020-11-03 09:30:00,484.4,492.76,484.4,492.76,1066.0,477.4267,485.6663,477.4267,485.6663,1066.0
2020-11-03 10:00:00,492.5,497.93,492.5,496.41,4265.0,485.4101,490.7619,485.4101,489.2638,4265.0
2020-11-03 10:30:00,494.47,498.44,493.38,497.53,1505.0,487.3517,491.2645,486.2774,490.3676,1505.0
2020-11-03 11:00:00,496.6,499.69,496.6,499.23,1000.0,489.451,492.4965,489.451,492.0432,1000.0
2020-11-03 11:30:00,499.23,500.35,497.61,497.61,2206.0,492.0432,493.147,490.4465,490.4465,2206.0
2020-11-03 12:00:00,496.6,498.7,496.27,497.74,700.0,489.451,491.5208,489.1258,490.5746,700.0
2020-11-03 12:30:00,497.15,497.43,493.82,493.83,4233.0,489.9931,490.2691,486.7111,486.7209,4233.0
2020-11-03 13:00:00,493.36,496.35,492.99,496.35,2008.0,486.2577,489.2046,485.893,489.2046,2008.0
2020-11-03 13:30:00,495.02,495.82,493.38,493.85,2177.0,487.8938,488.6823,486.2774,486.7406,2177.0
2020-11-03 14:00:00,495.0,495.0,493.29,493.72,5607.0,487.8741,487.8741,486.1887,486.6125,5607.0
2020-11-03 14:30:00,494.15,495.0,492.83,492.84,6004.0,487.0363,487.8741,485.7353,485.7452,6004.0
2020-11-03 15:00:00,492.83,492.83,489.03,490.0,3604.0,485.7353,485.7353,481.99,482.946,3604.0
2020-11-03 15:30:00,490.0,490.43,488.53,489.32,11291.0,482.946,483.3699,481.4972,482.2758,11291.0
2020-11-04 09:30:00,496.39,499.53,493.77,495.15,4331.0,489.2441,492.3388,486.6618,488.0219,4331.0
2020-11-04 10:00:00,495.25,506.85,495.0,506.85,7740.0,488.1205,499.5535,487.8741,499.5535,7740.0
2020-11-04 10:30:00,508.3,510.51,505.77,510.38,4350.0,500.9826,503.1608,498.489,503.0327,4350.0
2020-11-04 11:00:00,511.72,514.73,510.88,514.73,2100.0,504.3534,507.32,503.5255,507.32,2100.0
2020-11-04 11:30:00,513.6,514.88,511.97,511.97,1200.0,506.2063,507.4679,504.5998,504.5998,1200.0
2020-11-04 12:00:00,514.71,517.33,514.05,517.03,2102.0,507.3003,509.8826,506.6498,509.5869,2102.0
2020-11-04 12:30:00,517.54,517.73,516.05,516.05,1100.0,510.0896,510.2768,508.621,508.621,1100.0
2020-11-04 13:00:00,515.45,515.45,510.3,512.43,3557.0,508.0297,508.0297,502.9538,505.0531,3557.0
2020-11-04 13:30:00,510.84,512.09,508.23,510.0,2797.0,503.486,504.718,500.9136,502.6581,2797.0
2020-11-04 14:00:00,510.0,512.39,510.0,510.46,1346.0,502.6581,505.0137,502.6581,503.1115,1346.0
2020-11-04 14:30:00,509.18,509.28,507.01,507.01,1102.0,501.8499,501.9485,499.7112,499.7112,1102.0
2020-11-04 15:00:00,508.29,509.13,504.57,505.44,2434.0,500.9727,501.8006,497.3063,498.1638,2434.0
2020-11-04 15:30:00,504.81,508.72,504.32,507.87,11310.0,497.5428,501.3966,497.0599,500.5588,11310.0
2020-11-05 09:30:00,516.32,516.63,513.0,513.52,1021.0,508.8871,509.1927,505.6149,506.1275,1021.0
2020-11-05 10:00:00,513.25,515.44,513.25,515.14,1174.0,505.8613,508.0198,505.8613,507.7241,1174.0
2020-11-05 10:30:00,510.79,510.91,508.55,508.55,1900.0,503.4368,503.555,501.229,501.229,1900.0
2020-11-05 11:00:00,510.36,510.36,506.73,506.74,1277.0,503.0129,503.0129,499.4352,499.4451,1277.0
2020-11-05 11:30:00,506.62,506.62,504.89,504.98,1542.0,499.3268,499.3268,497.6217,497.7104,1542.0
2020-11-05 12:00:00,505.31,506.44,504.5,504.5,1766.0,498.0356,499.1494,497.2373,497.2373,1766.0
2020-11-05 12:30:00,504.17,505.01,504.1,504.66,1000.0,496.9121,497.74,496.8431,497.395,1000.0
2020-11-05 13:00:00,504.73,505.59,504.73,505.16,616.0,497.464,498.3116,497.464,497.8878,616.0
2020-11-05 13:30:00,505.3,507.43,505.23,507.43,1780.0,498.0258,500.1251,497.9568,500.1251,1780.0
2020-11-05 14:00:00,508.01,508.19,506.65,507.25,1384.0,500.6968,500.8742,499.3564,499.9477,1384.0
2020-11-05 14:30:00,507.06,507.45,504.63,505.88,1900.0,499.7604,500.1448,497.3654,498.5974,1900.0
2020-11-05 15:00:00,505.91,505.92,503.11,503.11,1808.0,498.627,498.6369,495.8673,495.8673,1808.0
2020-11-05 15:30:00,503.06,505.39,502.58,504.41,13056.0,495.818,498.1145,495.3449,497.1486,13056.0
2020-11-06 09:30:00,502.55,507.54,502.55,503.61,1584.0,495.3154,500.2335,495.3154,496.3601,1584.0
2020-11-06 10:00:00,506.89,508.76,506.12,506.12,1105.0,499.5929,501.436,498.834,498.834,1105.0
2020-11-06 10:30:00,505.85,507.28,500.03,500.03,3300.0,498.5679,499.9773,492.8317,492.8317,3300.0
2020-11-06 11:00:00,506.94,506.94,499.75,503.29,6576.0,499.6422,499.6422,492.5557,496.0447,6576.0
2020-11-06 11:30:00,504.67,504.67,501.51,501.51,819.0,497.4049,497.4049,494.2903,494.2903,819.0
2020-11-06 12:00:00,501.51,503.28,499.87,501.74,900.0,494.2903,496.0349,492.674,494.517,900.0
2020-11-06 12:30:00,502.68,502.7,501.54,501.54,464.0,495.4435,495.4632,494.3199,494.3199,464.0
2020-11-06 13:00:00,502.39,503.23,500.91,500.92,1300.0,495.1577,495.9856,493.699,493.7088,1300.0
2020-11-06 13:30:00,502.29,502.3,499.7,500.8,1103.0,495.0591,495.069,492.5064,493.5906,1103.0
2020-11-06 14:00:00,500.9,502.1,499.61,499.61,3100.0,493.6891,494.8719,492.4177,492.4177,3100.0
2020-11-06 14:30:00,498.4,498.4,495.78,495.78,500.0,491.2251,491.2251,488.6428,488.6428,500.0
2020-11-06 15:00:00,494.87,496.63,494.86,496.13,1614.0,487.7459,489.4806,487.7361,488.9878,1614.0
2020-11-06 15:30:00,495.91,495.91,493.76,493.87,10480.0,488.771,488.771,486.6519,486.7603,10480.0
2020-11-09 09:30:00,502.31,506.99,502.31,502.34,2170.0,495.0788,499.6915,495.0788,495.1084,2170.0
2020-11-09 10:00:00,498.81,500.0,496.74,497.8,2007.0,491.6292,492.8021,489.589,490.6338,2007.0
2020-11-09 10:30:00,500.68,501.28,496.87,499.41,920.0,493.4723,494.0637,489.7171,492.2206,920.0
2020-11-09 11:00:00,496.45,498.21,494.9,495.75,1968.0,489.3032,491.0379,487.7755,488.6133,1968.0
2020-11-09 11:30:00,494.96,498.53,491.86,493.05,2061.0,487.8346,491.3532,484.7793,485.9521,2061.0
2020-11-09 12:00:00,493.56,493.81,489.21,490.3,2014.0,486.4548,486.7012,482.1674,483.2417,2014.0
2020-11-09 12:30:00,489.37,490.71,486.05,488.31,3039.0,482.3251,483.6458,479.0529,481.2804,3039.0
2020-11-09 13:00:00,486.98,489.95,486.97,487.19,1721.0,479.9695,482.8968,479.9597,480.1765,1721.0
2020-11-09 13:30:00,485.99,487.19,482.02,482.38,1500.0,478.9938,480.1765,475.0809,475.4357,1500.0
2020-11-09 14:00:00,482.5,484.98,481.32,484.81,2400.0,475.554,477.9983,474.391,477.8308,2400.0
2020-11-09 14:30:00,485.0,485.3,482.16,482.45,4927.0,478.018,478.3137,475.2189,475.5047,4927.0
2020-11-09 15:00:00,481.92,484.13,481.92,482.72,4204.0,474.9824,477.1605,474.9824,475.7708,4204.0
2020-11-09 15:30:00,482.9,483.74,478.18,478.18,12211.0,475.9483,476.7762,471.2962,471.2962,12211.0
2020-11-10 09:30:00,481.23,482.35,476.04,476.04,1001.0,474.3023,475.4062,469.187,469.187,1001.0
2020-11-10 10:00:00,476.45,476.45,470.07,470.07,2801.0,469.5911,469.5911,463.303,463.303,2801.0
2020-11-10 10:30:00,471.13,471.24,466.88,466.88,2293.0,464.3477,464.4561,460.1589,460.1589,2293.0
2020-11-10 11:00:00,466.86,474.79,466.85,471.86,2943.0,460.1392,467.955,460.1293,465.0672,2943.0
2020-11-10 11:30:00,471.12,477.74,471.11,476.79,3756.0,464.3378,470.8625,464.328,469.9262,3756.0
2020-11-10 12:00:00,477.87,481.8,477.38,479.56,7170.0,470.9907,474.8641,470.5077,472.6563,7170.0
2020-11-10 12:30:00,479.16,479.58,475.81,477.24,3730.0,472.2621,472.676,468.9603,470.3697,3730.0
2020-11-10 13:00:00,477.63,478.52,476.97,478.11,4008.0,470.7541,471.6313,470.1036,471.2272,4008.0
2020-11-10 13:30:00,477.84,479.13,476.53,479.08,1500.0,470.9611,472.2325,469.67,472.1832,1500.0
2020-11-10 14:00:00,479.08,482.32,477.86,480.2,4131.0,472.1832,475.3766,470.9808,473.2871,4131.0
2020-11-10 14:30:00,481.08,481.86,479.05,479.05,3146.0,474.1545,474.9232,472.1537,472.1537,3146.0
2020-11-10 15:00:00,478.82,481.25,478.64,481.22,4020.0,471.927,474.322,471.7496,474.2924,4020.0
2020-11-10 15:30:00,480.6,481.08,475.45,478.13,18679.0,473.6814,474.1545,468.6055,471.2469,18679.0
2020-11-11 09:30:00,479.73,486.65,477.29,486.65,2371.0,472.8239,479.6443,470.419,479.6443,2371.0
2020-11-11 10:00:00,485.88,487.88,485.88,487.37,2500.0,478.8854,480.8566,478.8854,480.3539,2500.0
2020-11-11 10:30:00,487.19,488.8,486.98,487.17,900.0,480.1765,481.7633,479.9695,480.1568,900.0
2020-11-11 11:00:00,486.11,487.61,486.1,486.31,2329.0,479.112,480.5904,479.1022,479.3092,2329.0
2020-11-11 11:30:00,486.57,487.15,485.85,486.6,1776.0,479.5654,480.1371,478.8558,479.595,1776.0
2020-11-11 12:00:00,486.48,489.27,485.8,489.27,2202.0,479.4767,482.2266,478.8065,482.2266,2202.0
2020-11-11 12:30:00,489.31,489.31,485.82,486.55,1488.0,482.266,482.266,478.8262,479.5457,1488.0
2020-11-11 13:00:00,485.84,487.73,485.65,486.86,2190.0,478.8459,480.7087,478.6587,479.8512,2190.0
2020-11-11 13:30:00,486.35,487.49,485.0,485.65,7091.0,479.3486,480.4722,478.018,478.6587,7091.0
2020-11-11 14:00:00,485.14,486.22,485.14,486.22,760.0,478.156,479.2205,478.156,479.2205,760.0
2020-11-11 14:30:00,485.3,486.32,485.0,485.63,1907.0,478.3137,479.319,478.018,478.639,1907.0
2020-11-11 15:00:00,485.43,487.27,485.0,485.98,1985.0,478.4418,480.2553,478.018,478.9839,1985.0
2020-11-11 15:30:00,486.26,489.56,485.84,487.15,11443.0,479.2599,482.5124,478.8459,480.1371,11443.0
2020-11-12 09:30:00,488.46,489.22,487.16,487.2,1454.0,481.4282,482.1773,480.1469,480.1864,1454.0
2020-11-12 10:00:00,487.2,489.09,486.95,488.65,1379.0,480.1864,482.0491,479.9399,481.6155,1379.0
2020-11-12 10:30:00,488.38,489.05,488.38,489.05,703.0,481.3494,482.0097,481.3494,482.0097,703.0
2020-11-12 11:00:00,491.08,491.08,489.94,489.94,2926.0,484.0105,484.0105,482.8869,482.8869,2926.0
2020-11-12 11:30:00,490.35,491.7,488.15,489.04,1850.0,483.291,484.6216,481.1227,481.9999,1850.0
2020-11-12 12:00:00,489.03,491.03,488.71,488.71,2300.0,481.99,483.9612,481.6746,481.6746,2300.0
2020-11-12 12:30:00,487.79,488.29,485.0,486.0,4092.0,480.7679,481.2607,478.018,479.0036,4092.0
2020-11-12 13:00:00,485.06,486.51,485.0,485.9,4300.0,478.0772,479.5063,478.018,478.9051,4300.0
2020-11-12 13:30:00,486.54,486.99,485.69,486.99,2873.0,479.5359,479.9794,478.6981,479.9794,2873.0
2020-11-12 14:00:00,487.43,488.68,486.69,487.3,1700.0,480.413,481.645,479.6837,480.2849,1700.0
2020-11-12 14:30:00,487.36,487.37,485.73,486.25,2131.0,480.344,480.3539,478.7375,479.25,2131.0
2020-11-12 15:00:00,486.31,486.47,485.08,485.67,3399.0,479.3092,479.4669,478.0969,478.6784,3399.0
2020-11-12 15:30:00,485.22,486.4,484.96,485.76,9498.0,478.2349,479.3979,477.9786,478.7671,9498.0
2020-11-13 09:30:00,488.8,488.8,480.61,482.09,3310.0,482.1014,482.1014,474.0236,475.4833,3310.0
2020-11-13 10:00:00,482.22,482.22,479.23,479.36,1516.0,475.6115,475.6115,472.6625,472.7907,1516.0
2020-11-13 10:30:00,479.66,481.25,479.42,481.25,2384.0,473.0866,474.6548,472.8499,474.6548,2384.0
2020-11-13 11:00:00,484.72,485.95,484.71,485.8,1993.0,478.0773,479.2904,478.0674,479.1425,1993.0
2020-11-13 11:30:00,485.59,486.4,484.89,485.54,7519.0,478.9354,479.7343,478.245,478.886,7519.0
2020-11-13 12:00:00,485.06,485.67,485.0,485.0,1100.0,478.4126,479.0143,478.3534,478.3534,1100.0
2020-11-13 12:30:00,485.49,485.57,484.85,485.57,2286.0,478.8367,478.9156,478.2055,478.9156,2286.0
2020-11-13 13:00:00,485.11,485.55,485.1,485.55,800.0,478.4619,478.8959,478.4521,478.8959,800.0
2020-11-13 13:30:00,485.56,485.56,483.4,484.12,4755.0,478.9058,478.9058,476.7754,477.4855,4755.0
2020-11-13 14:00:00,483.39,486.24,483.03,486.24,2716.0,476.7655,479.5765,476.4104,479.5765,2716.0
2020-11-13 14:30:00,486.24,486.24,484.34,485.73,4457.0,479.5765,479.5765,477.7025,479.0734,4457.0
2020-11-13 15:00:00,485.46,485.8,483.85,483.88,4329.0,478.8071,479.1425,477.2192,477.2488,4329.0
2020-11-13 15:30:00,483.76,486.59,483.76,483.96,8594.0,477.1304,479.9217,477.1304,477.3277,8594.0
2020-11-16 09:30:00,484.37,486.4,479.82,486.35,2957.0,477.7321,479.7343,473.2444,479.6849,2957.0
2020-11-16 10:00:00,485.3,488.14,485.2,488.14,1300.0,478.6493,481.4504,478.5507,481.4504,1300.0
2020-11-16 10:30:00,486.9,487.72,485.26,486.91,1541.0,480.2274,481.0362,478.6099,480.2373,1541.0
2020-11-16 11:00:00,486.81,488.07,485.47,485.84,1300.0,480.1386,481.3814,478.817,479.1819,1300.0
2020-11-16 11:30:00,486.18,486.99,485.0,485.63,900.0,479.5173,480.3162,478.3534,478.9748,900.0
2020-11-16 12:00:00,485.0,485.59,485.0,485.59,1790.0,478.3534,478.9354,478.3534,478.9354,1790.0
2020-11-16 12:30:00,485.15,485.86,483.36,483.36,3889.0,478.5014,479.2017,476.7359,476.7359,3889.0
2020-11-16 13:00:00,483.36,483.36,480.55,480.56,700.0,476.7359,476.7359,473.9644,473.9743,700.0
2020-11-16 13:30:00,481.66,482.36,480.99,482.33,1823.0,475.0592,475.7496,474.3984,475.72,1823.0
2020-11-16 14:00:00,482.12,482.32,479.86,479.86,2242.0,475.5129,475.7102,473.2839,473.2839,2242.0
2020-11-16 14:30:00,479.67,482.45,479.67,481.99,1600.0,473.0965,475.8384,473.0965,475.3847,1600.0
2020-11-16 15:00:00,481.79,484.01,481.52,481.52,5798.0,475.1874,477.377,474.9211,474.9211,5798.0
2020-11-16 15:30:00,481.54,483.75,480.72,482.76,8499.0,474.9409,477.1206,474.1321,476.1441,8499.0
2020-11-17 09:30:00,480.3,482.88,480.0,480.3,1683.0,473.7179,476.2625,473.422,473.7179,1683.0
2020-11-17 10:00:00,478.16,481.68,476.57,480.09,2839.0,471.6072,475.0789,470.039,473.5107,2839.0
2020-11-17 10:30:00,480.61,480.91,478.12,478.96,1463.0,474.0236,474.3195,471.5677,472.3962,1463.0
2020-11-17 11:00:00,478.94,479.68,478.81,479.68,800.0,472.3765,473.1064,472.2483,473.1064,800.0
2020-11-17 11:30:00,480.02,481.92,479.74,481.92,1641.0,473.4417,475.3157,473.1655,475.3157,1641.0
2020-11-17 12:00:00,482.17,482.51,481.38,481.51,1339.0,475.5622,475.8976,474.7831,474.9113,1339.0
2020-11-17 12:30:00,481.88,481.88,481.19,481.19,400.0,475.2762,475.2762,474.5957,474.5957,400.0
2020-11-17 13:00:00,481.04,482.8,481.04,482.69,1100.0,474.4477,476.1836,474.4477,476.0751,1100.0
2020-11-17 13:30:00,482.56,484.33,481.69,481.69,809.0,475.9469,477.6926,475.0888,475.0888,809.0
2020-11-17 14:00:00,482.78,483.37,482.55,482.55,1000.0,476.1639,476.7458,475.937,475.937,1000.0
2020-11-17 14:30:00,481.79,483.68,481.79,483.01,2100.0,475.1874,477.0515,475.1874,476.3907,2100.0
2020-11-17 15:00:00,482.5,482.5,481.0,481.69,1573.0,475.8877,475.8877,474.4083,475.0888,1573.0
2020-11-17 15:30:00,482.0,482.77,481.73,482.07,3519.0,475.3946,476.154,475.1283,475.4636,3519.0
2020-11-18 09:30:00,482.9,486.27,482.2,483.67,1380.0,476.2822,479.606,475.5918,477.0417,1380.0
2020-11-18 10:00:00,481.37,481.37,479.58,480.27,600.0,474.7732,474.7732,473.0077,473.6883,600.0
2020-11-18 10:30:00,478.8,478.84,476.84,477.18,500.0,472.2384,472.2779,470.3053,470.6406,500.0
2020-11-18 11:00:00,478.83,478.83,478.12,478.12,300.0,472.268,472.268,471.5677,471.5677,300.0
2020-11-18 11:30:00,478.2,479.74,478.15,479.74,1700.0,471.6466,473.1655,471.5973,473.1655,1700.0
2020-11-18 12:00:00,478.23,478.91,478.23,478.91,300.0,471.6762,472.3469,471.6762,472.3469,300.0
2020-11-18 12:30:00,478.5,478.5,477.76,477.77,300.0,471.9425,471.9425,471.2127,471.2225,300.0
2020-11-18 13:00:00,477.69,477.69,477.06,477.06,466.0,471.1436,471.1436,470.5223,470.5223,466.0
2020-11-18 13:30:00,477.65,477.7,476.65,476.93,694.0,471.1042,471.1535,470.1179,470.394,694.0
2020-11-18 14:00:00,476.95,478.07,476.84,476.84,1100.0,470.4138,471.5184,470.3053,470.3053,1100.0
2020-11-18 14:30:00,477.31,478.57,476.79,477.19,2242.0,470.7688,472.0116,470.256,470.6505,2242.0
2020-11-18 15:00:00,476.47,477.68,475.13,477.64,3000.0,469.9403,471.1338,468.6187,471.0943,3000.0
2020-11-18 15:30:00,477.63,479.19,473.74,473.96,8640.0,471.0844,472.6231,467.2478,467.4647,8640.0
2020-11-19 09:30:00,473.85,480.69,472.87,480.69,4198.0,467.3562,474.1025,466.3897,474.1025,4198.0
2020-11-19 10:00:00,480.78,482.58,479.59,479.59,1205.0,474.1913,475.9666,473.0176,473.0176,1205.0
2020-11-19 10:30:00,477.08,478.9,477.03,478.58,733.0,470.542,472.337,470.4927,472.0214,733.0
2020-11-19 11:00:00,479.44,479.44,477.64,478.41,2731.0,472.8696,472.8696,471.0943,471.8538,2731.0
2020-11-19 11:30:00,477.67,477.75,476.73,477.65,869.0,471.1239,471.2028,470.1968,471.1042,869.0
2020-11-19 12:00:00,477.34,477.39,475.81,477.39,619.0,470.7984,470.8477,469.2894,470.8477,619.0
2020-11-19 12:30:00,475.48,477.54,475.15,477.52,1140.0,468.9639,470.9957,468.6384,470.976,1140.0
2020-11-19 13:00:00,477.55,478.35,476.82,478.35,1115.0,471.0055,471.7946,470.2855,471.7946,1115.0
2020-11-19 13:30:00,477.63,478.21,477.4,477.95,3602.0,471.0844,471.6565,470.8576,471.4001,3602.0
2020-11-19 14:00:00,477.93,477.93,477.3,477.56,600.0,471.3803,471.3803,470.759,471.0154,600.0
2020-11-19 14:30:00,477.6,478.87,477.51,478.87,911.0,471.0549,472.3075,470.9661,472.3075,911.0
2020-11-19 15:00:00,478.93,478.93,477.29,477.29,1473.0,472.3666,472.3666,470.7491,470.7491,1473.0
2020-11-19 15:30:00,477.7,479.98,477.6,479.97,10161.0,471.1535,473.4022,471.0549,473.3924,10161.0
2020-11-20 09:30:00,481.39,481.63,479.46,480.85,2571.0,474.7929,475.0296,472.8894,474.2603,2571.0
2020-11-20 10:00:00,481.24,482.35,480.21,482.35,1010.0,474.645,475.7398,473.6291,475.7398,1010.0
2020-11-20 10:30:00,481.73,485.29,481.73,485.28,2621.0,475.1283,478.6395,475.1283,478.6296,2621.0
2020-11-20 11:00:00,486.99,487.75,485.83,487.75,882.0,480.3162,481.0658,479.1721,481.0658,882.0
2020-11-20 11:30:00,487.94,489.59,487.2,487.21,700.0,481.2532,482.8805,480.5233,480.5332,700.0
2020-11-20 12:00:00,487.61,487.61,486.37,486.37,1100.0,480.9277,480.9277,479.7047,479.7047,1100.0
2020-11-20 12:30:00,486.69,488.13,485.76,487.34,2069.0,480.0203,481.4406,479.103,480.6614,2069.0
2020-11-20 13:00:00,487.97,487.97,486.34,487.14,925.0,481.2827,481.2827,479.6751,480.4641,925.0
2020-11-20 13:30:00,487.32,491.39,487.09,490.99,5025.0,480.6417,484.6559,480.4148,484.2614,5025.0
2020-11-20 14:00:00,490.63,491.45,489.25,490.85,4062.0,483.9063,484.7151,482.5452,484.1233,4062.0
2020-11-20 14:30:00,491.55,491.86,490.97,491.64,3668.0,484.8137,485.1194,484.2416,484.9024,3668.0
2020-11-20 15:00:00,491.86,493.17,491.86,492.76,3426.0,485.1194,486.4115,485.1194,486.0071,3426.0
2020-11-20 15:30:00,492.52,493.58,490.99,492.62,9138.0,485.7704,486.8159,484.2614,485.869,9138.0
2020-11-23 09:30:00,492.39,494.26,490.45,492.24,2149.0,485.6422,487.4865,483.7288,485.4942,2149.0
2020-11-23 10:00:00,490.81,490.81,484.64,484.64,1200.0,484.0838,484.0838,477.9984,477.9984,1200.0
2020-11-23 10:30:00,480.86,482.87,480.85,481.58,1085.0,474.2702,476.2526,474.2603,474.9803,1085.0
2020-11-23 11:00:00,482.78,482.82,481.79,482.16,925.0,476.1639,476.2033,475.1874,475.5524,925.0
2020-11-23 11:30:00,482.15,482.15,480.63,480.63,400.0,475.5425,475.5425,474.0433,474.0433,400.0
2020-11-23 12:00:00,482.43,482.43,479.05,481.45,3652.0,475.8187,475.8187,472.485,474.8521,3652.0
2020-11-23 12:30:00,480.3,480.82,479.81,480.28,2205.0,473.7179,474.2307,473.2346,473.6981,2205.0
2020-11-23 13:00:00,480.19,480.44,479.67,480.12,1357.0,473.6094,473.8559,473.0965,473.5403,1357.0
2020-11-23 13:30:00,480.1,480.1,478.54,479.08,1300.0,473.5206,473.5206,471.982,472.5146,1300.0
2020-11-23 14:00:00,479.26,479.26,477.43,478.31,1402.0,472.6921,472.6921,470.8872,471.7551,1402.0
2020-11-23 14:30:00,476.24,477.98,476.24,477.98,1329.0,469.7135,471.4296,469.7135,471.4296,1329.0
2020-11-23 15:00:00,477.0,479.44,476.78,477.86,1886.0,470.4631,472.8696,470.2461,471.3113,1886.0
2020-11-23 15:30:00,478.04,479.55,476.49,478.31,10580.0,471.4888,472.9781,469.9601,471.7551,10580.0
2020-11-24 09:30:00,477.46,480.27,474.73,474.73,1452.0,470.9168,473.6883,468.2242,468.2242,1452.0
2020-11-24 10:00:00,476.05,476.05,473.19,474.15,1400.0,469.5261,469.5261,466.7053,467.6521,1400.0
2020-11-24 10:30:00,476.45,476.87,475.61,475.63,1633.0,469.9206,470.3349,469.0921,469.1119,1633.0
2020-11-24 11:00:00,475.5,475.5,473.01,473.68,800.0,468.9836,468.9836,466.5278,467.1886,800.0
2020-11-24 11:30:00,475.0,475.0,473.75,474.56,461.0,468.4905,468.4905,467.2576,468.0565,461.0
2020-11-24 12:00:00,474.23,474.23,472.13,473.16,673.0,467.731,467.731,465.6598,466.6757,673.0
2020-11-24 12:30:00,472.24,472.24,470.16,471.5,414.0,465.7683,465.7683,463.7168,465.0385,414.0
2020-11-24 13:00:00,468.91,468.91,467.86,467.87,400.0,462.4839,462.4839,461.4483,461.4582,400.0
2020-11-24 13:30:00,468.76,470.89,468.76,469.86,692.0,462.336,464.4368,462.336,463.4209,692.0
2020-11-24 14:00:00,469.64,469.95,468.05,469.95,1500.0,463.2039,463.5097,461.6357,463.5097,1500.0
2020-11-24 14:30:00,469.77,471.14,469.72,471.14,995.0,463.3322,464.6834,463.2828,464.6834,995.0
2020-11-24 15:00:00,470.9,471.98,470.02,470.02,2284.0,464.4467,465.5119,463.5787,463.5787,2284.0
2020-11-24 15:30:00,468.8,469.02,462.9,464.46,33189.0,462.3755,462.5924,456.5563,458.0949,33189.0
2020-11-25 09:30:00,466.84,470.0,466.55,469.48,2490.0,460.4423,463.559,460.1563,463.0461,2490.0
2020-11-25 10:00:00,469.47,469.47,465.9,467.59,1200.0,463.0363,463.0363,459.5152,461.182,1200.0
2020-11-25 10:30:00,468.82,468.82,465.37,466.89,3503.0,462.3952,462.3952,458.9925,460.4916,3503.0
2020-11-25 11:00:00,467.04,467.92,466.09,467.15,2409.0,460.6396,461.5075,459.7026,460.7481,2409.0
2020-11-25 11:30:00,467.15,470.97,466.35,470.96,6391.0,460.7481,464.5157,459.959,464.5059,6391.0
2020-11-25 12:00:00,470.87,472.93,467.39,470.01,16044.0,464.4171,466.4489,460.9848,463.5689,16044.0
2020-11-25 12:30:00,470.29,471.71,470.29,471.25,1373.0,463.845,465.2456,463.845,464.7919,1373.0
2020-11-25 13:00:00,470.56,470.74,470.0,470.74,980.0,464.1113,464.2889,463.559,464.2889,980.0
2020-11-25 13:30:00,470.5,471.14,470.5,471.14,1830.0,464.0522,464.6834,464.0522,464.6834,1830.0
2020-11-25 14:00:00,471.13,472.0,471.13,472.0,600.0,464.6735,465.5316,464.6735,465.5316,600.0
2020-11-25 14:30:00,472.0,472.0,471.87,471.87,200.0,465.5316,465.5316,465.4034,465.4034,200.0
2020-11-25 15:00:00,471.89,472.57,471.78,471.78,700.0,465.4231,466.0938,465.3146,465.3146,700.0
2020-11-25 15:30:00,471.97,473.04,471.52,471.95,2970.0,465.502,466.5573,465.0582,465.4823,2970.0
2020-11-27 09:30:00,472.85,475.33,472.85,475.32,481.0,466.37,468.816,466.37,468.8061,481.0
2020-11-27 10:00:00,474.99,475.05,474.99,475.05,200.0,468.4806,468.5398,468.4806,468.5398,200.0
2020-11-27 10:30:00,476.11,476.11,474.6,474.6,208.0,469.5853,469.5853,468.096,468.096,208.0
2020-11-27 11:00:00,474.23,474.23,471.64,471.64,500.0,467.731,467.731,465.1765,465.1765,500.0
2020-11-27 11:30:00,471.95,471.95,471.49,471.57,300.0,465.4823,465.4823,465.0286,465.1075,300.0
2020-11-27 12:00:00,473.02,473.03,470.89,470.89,669.0,466.5376,466.5475,464.4368,464.4368,669.0
2020-11-27 12:30:00,471.71,473.31,471.19,473.31,1050.0,465.2456,466.8236,464.7327,466.8236,1050.0
2020-11-30 09:30:00,474.4,476.72,473.62,474.8,1512.0,467.8987,470.1869,467.1294,468.2932,1512.0
2020-11-30 10:00:00,475.64,476.64,474.81,475.7,1200.0,469.1217,470.108,468.3031,469.1809,1200.0
2020-11-30 10:30:00,474.91,481.24,474.87,481.24,2112.0,468.4017,474.645,468.3623,474.645,2112.0
2020-11-30 11:00:00,480.04,480.21,479.02,479.02,600.0,473.4614,473.6291,472.4554,472.4554,600.0
2020-11-30 11:30:00,479.02,479.64,477.15,477.16,839.0,472.4554,473.0669,470.611,470.6209,839.0
2020-11-30 12:00:00,476.19,479.2,476.18,479.02,1731.0,469.6642,472.6329,469.6543,472.4554,1731.0
2020-11-30 12:30:00,478.46,480.24,478.29,479.62,1514.0,471.9031,473.6587,471.7354,473.0472,1514.0
2020-11-30 13:00:00,479.57,480.19,478.37,480.19,1900.0,472.9979,473.6094,471.8143,473.6094,1900.0
2020-11-30 13:30:00,479.75,479.75,478.18,478.33,2310.0,473.1754,473.1754,471.6269,471.7749,2310.0
2020-11-30 14:00:00,478.39,479.89,478.17,479.5,1209.0,471.834,473.3135,471.617,472.9288,1209.0
2020-11-30 14:30:00,478.97,480.55,478.97,480.55,1526.0,472.4061,473.9644,472.4061,473.9644,1526.0
2020-11-30 15:00:00,480.0,480.0,478.35,478.87,2003.0,473.422,473.422,471.7946,472.3075,2003.0
2020-11-30 15:30:00,478.23,479.83,476.58,478.2,11019.0,471.6762,473.2543,470.0488,471.6466,11019.0
2020-12-01 09:30:00,481.62,482.27,478.0,479.84,2871.0,475.0198,475.6609,471.4494,473.2642,2871.0
2020-12-01 10:00:00,481.19,481.75,478.95,479.1,2177.0,474.5957,475.148,472.3864,472.5343,2177.0
2020-12-01 10:30:00,478.6,479.95,476.63,479.01,5039.0,472.0412,473.3727,470.0981,472.4455,5039.0
2020-12-01 11:00:00,480.42,481.15,479.42,480.02,2757.0,473.8362,474.5562,472.8499,473.4417,2757.0
2020-12-01 11:30:00,479.35,479.35,477.65,478.14,1117.0,472.7809,472.7809,471.1042,471.5875,1117.0
2020-12-01 12:00:00,476.97,478.55,476.32,476.89,1175.0,470.4335,471.9918,469.7924,470.3546,1175.0
2020-12-01 12:30:00,476.94,477.29,475.58,476.21,1100.0,470.4039,470.7491,469.0625,469.6839,1100.0
2020-12-01 13:00:00,476.22,477.31,476.21,477.31,1698.0,469.6938,470.7688,469.6839,470.7688,1698.0
2020-12-01 13:30:00,477.2,479.29,477.11,479.16,2259.0,470.6603,472.7217,470.5716,472.5935,2259.0
2020-12-01 14:00:00,479.1,480.05,479.09,480.02,1531.0,472.5343,473.4713,472.5244,473.4417,1531.0
2020-12-01 14:30:00,480.11,480.95,480.11,480.24,800.0,473.5305,474.3589,473.5305,473.6587,800.0
2020-12-01 15:00:00,478.91,479.47,478.39,479.47,1221.0,472.3469,472.8992,471.834,472.8992,1221.0
2020-12-01 15:30:00,480.0,481.29,479.38,480.58,5613.0,473.422,474.6943,472.8105,473.994,5613.0
2020-12-02 09:30:00,482.2,482.2,479.63,480.0,1284.0,475.5918,475.5918,473.057,473.422,1284.0
2020-12-02 10:00:00,478.34,479.96,478.34,479.61,400.0,471.7847,473.3825,471.7847,473.0373,400.0
2020-12-02 10:30:00,478.42,478.62,474.71,475.75,1500.0,471.8636,472.0609,468.2045,469.2302,1500.0
2020-12-02 11:00:00,475.89,477.37,475.84,476.69,1400.0,469.3683,470.828,469.319,470.1573,1400.0
2020-12-02 11:30:00,476.59,477.26,475.47,475.47,1121.0,470.0587,470.7195,468.954,468.954,1121.0
2020-12-02 12:00:00,476.6,476.94,475.1,476.94,2433.0,470.0686,470.4039,468.5891,470.4039,2433.0
2020-12-02 12:30:00,478.32,478.96,477.17,477.23,1489.0,471.765,472.3962,470.6307,470.6899,1489.0
2020-12-02 13:00:00,477.08,477.08,475.54,475.85,1000.0,470.542,470.542,469.0231,469.3288,1000.0
2020-12-02 13:30:00,475.95,476.78,475.75,476.63,1041.0,469.4275,470.2461,469.2302,470.0981,1041.0
2020-12-02 14:00:00,476.91,477.0,475.49,476.93,2438.0,470.3743,470.4631,468.9738,470.394,2438.0
2020-12-02 14:30:00,478.4,478.96,477.83,478.96,400.0,471.8439,472.3962,471.2817,472.3962,400.0
2020-12-02 15:00:00,477.8,478.09,476.14,476.15,1049.0,471.2521,471.5381,469.6149,469.6247,1049.0
2020-12-02 15:30:00,476.13,477.5,476.13,476.75,4157.0,469.605,470.9562,469.605,470.2165,4157.0
2020-12-03 09:30:00,478.63,479.87,478.6,479.55,683.0,472.0707,473.2937,472.0412,472.9781,683.0
2020-12-03 10:00:00,480.06,480.06,476.4,476.4,1000.0,473.4811,473.4811,469.8713,469.8713,1000.0
2020-12-03 10:30:00,476.05,477.28,476.05,477.28,600.0,469.5261,470.7392,469.5261,470.7392,600.0
2020-12-03 11:00:00,476.12,476.69,475.05,475.94,3532.0,469.5951,470.1573,468.5398,469.4176,3532.0
2020-12-03 11:30:00,476.3,476.36,471.77,471.86,4771.0,469.7727,469.8318,465.3048,465.3935,4771.0
2020-12-03 12:00:00,473.6,473.6,471.47,471.95,940.0,467.1097,467.1097,465.0089,465.4823,940.0
2020-12-03 12:30:00,473.42,473.42,470.26,471.68,3726.0,466.9321,466.9321,463.8154,465.216,3726.0
2020-12-03 13:00:00,471.14,471.14,470.5,470.71,1793.0,464.6834,464.6834,464.0522,464.2593,1793.0
2020-12-03 13:30:00,470.92,472.09,470.91,471.6,1175.0,464.4664,465.6204,464.4565,465.1371,1175.0
2020-12-03 14:00:00,472.12,473.0,471.53,472.53,1845.0,465.65,466.5179,465.068,466.0543,1845.0
2020-12-03 14:30:00,473.1,474.46,472.6,473.36,6017.0,466.6165,467.9579,466.1234,466.873,6017.0
2020-12-03 15:00:00,473.05,473.64,471.7,472.22,2508.0,466.5672,467.1491,465.2357,465.7486,2508.0
2020-12-03 15:30:00,471.84,472.59,468.17,468.68,9711.0,465.3738,466.1135,461.7541,462.2571,9711.0
2020-12-04 09:30:00,471.47,472.55,470.4,470.4,1014.0,465.0089,466.0741,463.9535,463.9535,1014.0
2020-12-04 10:00:00,473.98,475.36,472.97,474.43,1720.0,467.4845,468.8456,466.4883,467.9283,1720.0
2020-12-04 10:30:00,473.91,475.66,472.97,473.62,1916.0,467.4154,469.1414,466.4883,467.1294,1916.0
2020-12-04 11:00:00,472.85,472.85,470.08,470.69,1300.0,466.37,466.37,463.6379,464.2396,1300.0
2020-12-04 11:30:00,470.84,472.44,470.11,472.21,3966.0,464.3875,465.9656,463.6675,465.7387,3966.0
2020-12-04 12:00:00,473.14,473.14,472.22,472.35,1007.0,466.656,466.656,465.7486,465.8768,1007.0
2020-12-04 12:30:00,472.89,472.89,471.93,472.19,875.0,466.4094,466.4094,465.4626,465.719,875.0
2020-12-04 13:00:00,472.11,473.47,472.08,472.48,6910.0,465.6401,466.9815,465.6105,466.005,6910.0
2020-12-04 13:30:00,472.27,473.32,471.27,471.29,2287.0,465.7979,466.8335,464.8116,464.8313,2287.0
2020-12-04 14:00:00,471.79,472.84,470.07,470.89,2657.0,465.3245,466.3601,463.628,464.4368,2657.0
2020-12-04 14:30:00,471.41,472.76,470.58,470.58,1999.0,464.9497,466.2812,464.1311,464.1311,1999.0
2020-12-04 15:00:00,471.0,472.43,470.1,471.42,2115.0,464.5453,465.9557,463.6576,464.9595,2115.0
2020-12-04 15:30:00,472.93,474.16,471.97,473.0,6465.0,466.4489,467.662,465.502,466.5179,6465.0
2020-12-07 09:30:00,477.66,479.1,474.53,474.53,1467.0,471.114,472.5343,468.0269,468.0269,1467.0
2020-12-07 10:00:00,475.26,475.67,472.68,472.69,1558.0,468.7469,469.1513,466.2023,466.2121,1558.0
2020-12-07 10:30:00,474.0,474.05,472.16,472.48,900.0,467.5042,467.5535,465.6894,466.005,900.0
2020-12-07 11:00:00,473.62,473.88,472.58,473.61,2321.0,467.1294,467.3858,466.1037,467.1195,2321.0
2020-12-07 11:30:00,473.0,473.63,471.71,471.71,1685.0,466.5179,467.1393,465.2456,465.2456,1685.0
2020-12-07 12:00:00,471.62,471.62,470.91,471.23,670.0,465.1568,465.1568,464.4565,464.7722,670.0
2020-12-07 12:30:00,471.65,472.48,471.65,472.06,1063.0,465.1864,466.005,465.1864,465.5908,1063.0
2020-12-07 13:00:00,472.15,472.16,470.83,471.56,948.0,465.6795,465.6894,464.3776,465.0976,948.0
2020-12-07 13:30:00,471.63,471.64,470.47,471.39,571.0,465.1667,465.1765,464.0226,464.93,571.0
2020-12-07 14:00:00,470.86,472.39,470.61,471.39,2934.0,464.4072,465.9163,464.1606,464.93,2934.0
2020-12-07 14:30:00,470.44,472.6,470.44,471.49,700.0,463.993,466.1234,463.993,465.0286,700.0
2020-12-07 15:00:00,472.52,473.39,471.85,473.39,900.0,466.0445,466.9026,465.3837,466.9026,900.0
2020-12-07 15:30:00,473.01,474.97,473.01,474.88,4107.0,466.5278,468.4609,466.5278,468.3721,4107.0
2020-12-08 09:30:00,474.15,475.9,470.74,475.9,1866.0,467.6521,469.3782,464.2889,469.3782,1866.0
2020-12-08 10:00:00,475.27,476.72,475.01,476.72,1033.0,468.7568,470.1869,468.5004,470.1869,1033.0
2020-12-08 10:30:00,476.7,477.41,476.64,477.4,1388.0,470.1672,470.8675,470.108,470.8576,1388.0
2020-12-08 11:00:00,478.53,479.99,476.88,477.49,2144.0,471.9721,473.4121,470.3447,470.9464,2144.0
2020-12-08 11:30:00,477.68,478.33,477.4,477.5,1800.0,471.1338,471.7749,470.8576,470.9562,1800.0
2020-12-08 12:00:00,478.29,478.3,476.57,477.44,1297.0,471.7354,471.7453,470.039,470.897,1297.0
2020-12-08 12:30:00,477.63,478.19,476.97,478.12,2977.0,471.0844,471.6368,470.4335,471.5677,2977.0
2020-12-08 13:00:00,478.09,478.97,477.22,478.77,1000.0,471.5381,472.4061,470.6801,472.2088,1000.0
2020-12-08 13:30:00,479.33,479.98,478.8,479.98,819.0,472.7611,473.4022,472.2384,473.4022,819.0
2020-12-08 14:00:00,479.62,483.33,479.62,483.09,2603.0,473.0472,476.7063,473.0472,476.4696,2603.0
2020-12-08 14:30:00,482.74,483.75,482.45,482.53,1100.0,476.1244,477.1206,475.8384,475.9173,1100.0
2020-12-08 15:00:00,483.71,486.29,482.5,486.29,1982.0,477.0811,479.6258,475.8877,479.6258,1982.0
2020-12-08 15:30:00,486.18,487.46,484.45,487.46,18581.0,479.5173,480.7797,477.811,480.7797,18581.0
2020-12-09 09:30:00,485.47,488.75,483.85,485.0,1142.0,478.817,482.0521,477.2192,478.3534,1142.0
2020-12-09 10:00:00,482.59,483.65,479.17,480.29,1000.0,475.9765,477.0219,472.6033,473.708,1000.0
2020-12-09 10:30:00,480.18,481.25,480.18,481.01,1774.0,473.5995,474.6548,473.5995,474.4181,1774.0
2020-12-09 11:00:00,482.23,483.4,481.28,483.4,1202.0,475.6214,476.7754,474.6844,476.7754,1202.0
2020-12-09 11:30:00,483.38,484.84,483.38,484.16,600.0,476.7556,478.1956,476.7556,477.525,600.0
2020-12-09 12:00:00,484.26,484.84,482.85,483.65,1200.0,477.6236,478.1956,476.2329,477.0219,1200.0
2020-12-09 12:30:00,482.96,482.96,479.56,480.56,4141.0,476.3414,476.3414,472.988,473.9743,4141.0
2020-12-09 13:00:00,481.22,481.84,480.83,481.33,522.0,474.6252,475.2368,474.2406,474.7337,522.0
2020-12-09 13:30:00,481.99,482.4,481.77,482.4,552.0,475.3847,475.7891,475.1677,475.7891,552.0
2020-12-09 14:00:00,482.66,482.97,481.67,482.39,3734.0,476.0455,476.3513,475.0691,475.7792,3734.0
2020-12-09 14:30:00,482.22,483.11,481.56,482.21,1101.0,475.6115,476.4893,474.9606,475.6017,1101.0
2020-12-09 15:00:00,482.05,483.2,481.89,482.21,1930.0,475.4439,476.5781,475.2861,475.6017,1930.0
2020-12-09 15:30:00,482.34,485.07,482.25,484.16,5864.0,475.7299,478.4225,475.6411,477.525,5864.0
2020-12-10 09:30:00,480.26,483.3,480.26,481.65,2173.0,473.6784,476.6767,473.6784,475.0494,2173.0
2020-12-10 10:00:00,483.25,484.28,482.11,482.12,972.0,476.6274,477.6433,475.5031,475.5129,972.0
2020-12-10 10:30:00,483.28,483.28,479.02,479.02,1300.0,476.657,476.657,472.4554,472.4554,1300.0
2020-12-10 11:00:00,480.66,483.37,479.34,482.82,4693.0,474.0729,476.7458,472.771,476.2033,4693.0
2020-12-10 11:30:00,482.89,482.89,480.0,480.89,4205.0,476.2724,476.2724,473.422,474.2998,4205.0
2020-12-10 12:00:00,480.13,482.09,480.0,481.58,1400.0,473.5502,475.4833,473.422,474.9803,1400.0
2020-12-10 12:30:00,482.18,482.4,481.3,481.3,1200.0,475.5721,475.7891,474.7042,474.7042,1200.0
2020-12-10 13:00:00,480.66,481.64,480.32,481.28,1200.0,474.0729,475.0395,473.7376,474.6844,1200.0
2020-12-10 13:30:00,481.38,482.05,481.33,481.53,1717.0,474.7831,475.4439,474.7337,474.931,1717.0
2020-12-10 14:00:00,481.95,481.95,480.87,480.88,908.0,475.3452,475.3452,474.28,474.2899,908.0
2020-12-10 14:30:00,480.89,481.2,480.66,480.67,2380.0,474.2998,474.6055,474.0729,474.0828,2380.0
2020-12-10 15:00:00,480.07,481.98,480.07,481.93,2432.0,473.491,475.3748,473.491,475.3255,2432.0
2020-12-10 15:30:00,481.93,482.53,480.61,482.44,9882.0,475.3255,475.9173,474.0236,475.8285,9882.0
2020-12-11 09:30:00,483.95,486.93,483.76,484.79,2085.0,477.3178,480.257,477.1304,478.1463,2085.0
2020-12-11 10:00:00,483.98,485.29,483.98,484.86,838.0,477.3474,478.6395,477.3474,478.2154,838.0
2020-12-11 10:30:00,484.86,484.86,484.86,484.86,0.0,478.2154,478.2154,478.2154,478.2154,0.0
2020-12-11 11:00:00,484.86,484.86,484.86,484.86,0.0,478.2154,478.2154,478.2154,478.2154,0.0
2020-12-11 11:30:00,478.01,479.74,477.61,479.33,692.0,471.4592,473.1655,471.0647,472.7611,692.0
2020-12-11 12:00:00,479.25,480.17,479.14,480.17,647.0,472.6822,473.5896,472.5738,473.5896,647.0
2020-12-11 12:30:00,480.98,480.98,480.18,480.18,300.0,474.3885,474.3885,473.5995,473.5995,300.0
2020-12-11 13:00:00,480.18,481.16,480.18,481.08,1400.0,473.5995,474.5661,473.5995,474.4872,1400.0
2020-12-11 13:30:00,483.04,485.07,483.03,485.07,1322.0,476.4203,478.4225,476.4104,478.4225,1322.0
2020-12-11 14:00:00,484.47,484.47,484.24,484.24,200.0,477.8307,477.8307,477.6039,477.6039,200.0
2020-12-11 14:30:00,485.09,485.79,484.95,484.95,811.0,478.4422,479.1326,478.3041,478.3041,811.0
2020-12-11 15:00:00,483.99,485.0,483.77,484.32,831.0,477.3573,478.3534,477.1403,477.6828,831.0
2020-12-11 15:30:00,484.84,486.38,484.83,485.01,7933.0,478.1956,479.7145,478.1858,478.3633,7933.0
2020-12-14 09:30:00,488.16,499.83,487.55,494.72,5279.0,481.4701,492.9802,480.8685,487.9402,5279.0
2020-12-14 10:00:00,499.23,499.48,497.95,498.63,600.0,492.3884,492.635,491.126,491.7967,600.0
2020-12-14 10:30:00,499.85,499.85,498.13,498.13,700.0,492.9999,492.9999,491.3035,491.3035,700.0
2020-12-14 11:00:00,497.94,497.94,497.01,497.48,1700.0,491.1161,491.1161,490.1989,490.6624,1700.0
2020-12-14 11:30:00,497.57,497.58,495.3,496.15,2031.0,490.7512,490.761,488.5123,489.3506,2031.0
2020-12-14 12:00:00,495.42,495.98,494.75,495.31,1002.0,488.6306,489.183,487.9698,488.5222,1002.0
2020-12-14 12:30:00,495.0,495.0,495.0,495.0,100.0,488.2164,488.2164,488.2164,488.2164,100.0
2020-12-14 13:00:00,495.29,496.0,494.12,496.0,3632.0,488.5024,489.2027,487.3485,489.2027,3632.0
2020-12-14 13:30:00,496.11,496.11,495.31,495.5,2393.0,489.3112,489.3112,488.5222,488.7096,2393.0
2020-12-14 14:00:00,495.66,495.66,494.36,495.0,1700.0,488.8674,488.8674,487.5852,488.2164,1700.0
2020-12-14 14:30:00,494.53,495.0,492.86,494.49,2400.0,487.7528,488.2164,486.1057,487.7134,2400.0
2020-12-14 15:00:00,494.61,494.66,493.98,494.02,2802.0,487.8317,487.8811,487.2104,487.2498,2802.0
2020-12-14 15:30:00,493.87,493.88,490.08,490.08,10423.0,487.1019,487.1118,483.3638,483.3638,10423.0
2020-12-15 09:30:00,493.99,493.99,487.96,487.97,1285.0,487.2202,487.2202,481.2729,481.2827,1285.0
2020-12-15 10:00:00,487.97,492.89,487.97,492.18,1200.0,481.2827,486.1353,481.2827,485.435,1200.0
2020-12-15 10:30:00,492.1,499.84,492.1,498.05,2200.0,485.3561,492.9901,485.3561,491.2246,2200.0
2020-12-15 11:00:00,498.33,498.33,494.29,494.29,1453.0,491.5008,491.5008,487.5161,487.5161,1453.0
2020-12-15 11:30:00,495.07,496.0,494.42,495.55,931.0,488.2854,489.2027,487.6444,488.7589,931.0
2020-12-15 12:00:00,495.05,497.47,495.05,496.94,1327.0,488.2657,490.6526,488.2657,490.1298,1327.0
2020-12-15 12:30:00,497.78,498.1,497.47,497.47,900.0,490.9583,491.2739,490.6526,490.6526,900.0
2020-12-15 13:00:00,497.98,498.2,496.62,496.62,1700.0,491.1556,491.3725,489.8142,489.8142,1700.0
2020-12-15 13:30:00,495.52,497.49,493.94,497.49,9580.0,488.7293,490.6723,487.1709,490.6723,9580.0
2020-12-15 14:00:00,498.09,498.09,497.34,497.34,713.0,491.2641,491.2641,490.5243,490.5243,713.0
2020-12-15 14:30:00,496.94,497.11,496.53,496.69,1618.0,490.1298,490.2975,489.7254,489.8832,1618.0
2020-12-15 15:00:00,497.03,498.78,496.62,496.62,1674.0,490.2186,491.9446,489.8142,489.8142,1674.0
2020-12-15 15:30:00,496.91,499.09,496.91,498.38,5757.0,490.1002,492.2504,490.1002,491.5501,5757.0
2020-12-16 09:30:00,502.29,502.71,499.57,499.57,1224.0,495.4065,495.8207,492.7238,492.7238,1224.0
2020-12-16 10:00:00,500.46,505.05,499.63,505.05,1000.0,493.6016,498.1287,492.783,498.1287,1000.0
2020-12-16 10:30:00,504.46,506.36,504.1,504.9,1900.0,497.5468,499.4207,497.1917,497.9807,1900.0
2020-12-16 11:00:00,505.68,507.94,505.54,507.89,2125.0,498.75,500.9791,498.612,500.9298,2125.0
2020-12-16 11:30:00,506.95,507.83,505.66,505.79,1584.0,500.0026,500.8706,498.7303,498.8585,1584.0
2020-12-16 12:00:00,506.42,506.42,504.25,504.25,4378.0,499.4799,499.4799,497.3396,497.3396,4378.0
2020-12-16 12:30:00,504.38,505.69,503.63,505.06,1432.0,497.4679,498.7599,496.7281,498.1385,1432.0
2020-12-16 13:00:00,505.26,506.34,504.93,504.93,2068.0,498.3358,499.401,498.0103,498.0103,2068.0
2020-12-16 13:30:00,505.3,507.12,505.29,507.12,1204.0,498.3752,500.1703,498.3654,500.1703,1204.0
2020-12-16 14:00:00,507.97,511.1,506.31,510.18,5650.0,501.0087,504.0958,499.3714,503.1884,5650.0
2020-12-16 14:30:00,511.38,512.66,509.78,512.63,2300.0,504.3719,505.6344,502.7939,505.6048,2300.0
2020-12-16 15:00:00,512.29,513.62,511.06,511.79,11864.0,505.2695,506.5812,504.0563,504.7763,11864.0
2020-12-16 15:30:00,512.1,513.36,507.8,508.44,10464.0,505.0821,506.3248,500.841,501.4722,10464.0
2020-12-17 09:30:00,508.27,512.84,508.27,511.86,1990.0,501.3045,505.8119,501.3045,504.8453,1990.0
2020-12-17 10:00:00,511.83,513.97,510.89,513.09,3421.0,504.8158,506.9264,503.8886,506.0585,3421.0
2020-12-17 10:30:00,513.08,514.3,513.08,514.3,1600.0,506.0486,507.2519,506.0486,507.2519,1600.0
2020-12-17 11:00:00,515.13,515.84,512.52,513.44,3200.0,508.0705,508.7708,505.4963,506.4037,3200.0
2020-12-17 11:30:00,514.25,514.88,513.36,513.36,1697.0,507.2026,507.824,506.3248,506.3248,1697.0
2020-12-17 12:00:00,514.05,514.47,512.85,513.18,2281.0,507.0053,507.4196,505.8218,506.1473,2281.0
2020-12-17 12:30:00,512.23,519.08,512.23,519.08,9239.0,505.2103,511.9664,505.2103,511.9664,9239.0
2020-12-17 13:00:00,518.61,519.63,516.6,516.61,1300.0,511.5028,512.5089,509.5204,509.5303,1300.0
2020-12-17 13:30:00,517.24,519.1,516.26,516.31,6012.0,510.1516,511.9861,509.1851,509.2344,6012.0
2020-12-17 14:00:00,516.21,517.98,515.55,517.35,2200.0,509.1357,510.8815,508.4848,510.2601,2200.0
2020-12-17 14:30:00,517.59,517.59,515.52,516.13,2953.0,510.4968,510.4968,508.4552,509.0568,2953.0
2020-12-17 15:00:00,515.71,519.13,515.71,518.68,3725.0,508.6426,512.0157,508.6426,511.5719,3725.0
2020-12-17 15:30:00,519.03,521.34,518.95,521.31,12869.0,511.9171,514.1954,511.8382,514.1658,12869.0
2020-12-18 09:30:00,524.26,524.87,520.0,521.77,14573.0,517.0754,517.6771,512.8738,514.6195,14573.0
2020-12-18 10:00:00,519.01,524.29,519.01,524.29,700.0,511.8974,517.105,511.8974,517.105,700.0
2020-12-18 10:30:00,522.15,526.66,522.15,525.55,1119.0,514.9943,519.4425,514.9943,518.3477,1119.0
2020-12-18 11:00:00,524.39,526.25,524.02,526.25,2200.0,517.2036,519.0381,516.8387,519.0381,2200.0
2020-12-18 11:30:00,526.04,526.87,525.6,525.68,1230.0,518.831,519.6496,518.3971,518.476,1230.0
2020-12-18 12:00:00,525.32,527.6,525.32,527.6,2122.0,518.1209,520.3696,518.1209,520.3696,2122.0
2020-12-18 12:30:00,528.02,528.21,527.3,527.75,2392.0,520.7839,520.9713,520.0738,520.5176,2392.0
2020-12-18 13:00:00,528.04,529.43,528.04,529.43,1200.0,520.8036,522.1746,520.8036,522.1746,1200.0
2020-12-18 13:30:00,528.86,529.9,528.51,529.9,1916.0,521.6124,522.6381,521.2672,522.6381,1916.0
2020-12-18 14:00:00,529.87,536.23,529.73,536.18,3245.0,522.6085,528.8814,522.4705,528.8321,3245.0
2020-12-18 14:30:00,535.63,535.95,533.86,534.17,6878.0,528.2896,528.6052,526.5439,526.8496,6878.0
2020-12-18 15:00:00,533.65,535.81,533.65,535.62,3457.0,526.3367,528.4671,526.3367,528.2797,3457.0
2020-12-18 15:30:00,535.92,539.64,534.16,538.65,24924.0,528.5756,532.2446,526.8397,531.2682,24924.0
2020-12-21 09:30:00,535.81,535.81,528.99,528.99,7917.0,528.4671,528.4671,521.7406,521.7406,7917.0
2020-12-21 10:00:00,529.51,531.23,521.65,529.35,4100.0,522.2535,523.9499,514.5012,522.0957,4100.0
2020-12-21 10:30:00,525.85,526.14,525.11,525.34,850.0,518.6436,518.9297,517.9138,518.1406,850.0
2020-12-21 11:00:00,525.29,527.35,525.01,527.04,1950.0,518.0913,520.1231,517.8151,519.8173,1950.0
2020-12-21 11:30:00,528.13,531.21,524.37,525.2,2612.0,520.8924,523.9302,517.1839,518.0025,2612.0
2020-12-21 12:00:00,526.38,528.59,525.15,528.39,8244.0,519.1664,521.3461,517.9532,521.1488,8244.0
2020-12-21 12:30:00,528.41,529.16,527.66,528.65,800.0,521.1685,521.9083,520.4288,521.4053,800.0
2020-12-21 13:00:00,527.73,528.37,527.36,527.57,1200.0,520.4979,521.1291,520.1329,520.3401,1200.0
2020-12-21 13:30:00,527.17,528.09,526.31,527.96,4062.0,519.9455,520.8529,519.0973,520.7247,4062.0
2020-12-21 14:00:00,525.48,525.58,521.98,521.98,1214.0,518.2787,518.3773,514.8267,514.8267,1214.0
2020-12-21 14:30:00,522.33,523.06,521.32,523.06,1000.0,515.1719,515.8919,514.1757,515.8919,1000.0
2020-12-21 15:00:00,522.64,522.65,518.77,520.0,1140.0,515.4776,515.4875,511.6607,512.8738,1140.0
2020-12-21 15:30:00,520.55,524.35,520.24,524.01,5483.0,513.4163,517.1642,513.1105,516.8288,5483.0
2020-12-22 09:30:00,521.99,525.94,517.96,525.94,1734.0,514.8365,518.7324,510.8618,518.7324,1734.0
2020-12-22 10:00:00,525.38,532.53,525.38,532.53,2239.0,518.1801,525.2321,518.1801,525.2321,2239.0
2020-12-22 10:30:00,533.37,535.85,533.21,535.31,1200.0,526.0606,528.5066,525.9028,527.974,1200.0
2020-12-22 11:00:00,534.94,534.94,532.17,533.89,1733.0,527.6091,527.6091,524.877,526.5734,1733.0
2020-12-22 11:30:00,530.76,532.21,530.71,532.21,1000.0,523.4863,524.9165,523.437,524.9165,1000.0
2020-12-22 12:00:00,532.67,534.0,532.26,533.12,2227.0,525.3702,526.6819,524.9658,525.814,2227.0
2020-12-22 12:30:00,531.1,532.33,529.35,531.68,1315.0,523.8217,525.0348,522.0957,524.3937,1315.0
2020-12-22 13:00:00,531.32,534.08,531.32,532.83,1129.0,524.0387,526.7608,524.0387,525.528,1129.0
2020-12-22 13:30:00,532.33,533.68,532.33,533.19,1002.0,525.0348,526.3663,525.0348,525.883,1002.0
2020-12-22 14:00:00,533.02,533.05,530.53,530.82,2187.0,525.7154,525.745,523.2595,523.5455,2187.0
2020-12-22 14:30:00,530.24,531.04,530.02,530.24,1500.0,522.9735,523.7625,522.7565,522.9735,1500.0
2020-12-22 15:00:00,529.69,530.78,529.01,529.23,2925.0,522.431,523.5061,521.7603,521.9773,2925.0
2020-12-22 15:30:00,528.83,533.16,528.83,531.88,6685.0,521.5828,525.8534,521.5828,524.591,6685.0
2020-12-23 09:30:00,534.65,540.44,534.61,539.38,3369.0,527.323,533.0337,527.2836,531.9882,3369.0
2020-12-23 10:00:00,539.5,543.41,538.75,540.45,1400.0,532.1066,535.963,531.3668,533.0435,1400.0
2020-12-23 10:30:00,539.85,543.81,538.27,538.27,6620.0,532.4518,536.3575,530.8934,530.8934,6620.0
2020-12-23 11:00:00,538.99,539.5,537.67,539.23,1752.0,531.6036,532.1066,530.3016,531.8403,1752.0
2020-12-23 11:30:00,539.26,539.35,536.97,539.35,1400.0,531.8699,531.9586,529.6112,531.9586,1400.0
2020-12-23 12:00:00,539.11,541.42,538.36,541.27,1800.0,531.7219,534.0003,530.9822,533.8523,1800.0
2020-12-23 12:30:00,543.72,543.72,541.3,542.85,1300.0,536.2687,536.2687,533.8819,535.4107,1300.0
2020-12-23 13:00:00,542.24,542.24,539.49,541.19,1100.0,534.809,534.809,532.0967,533.7734,1100.0
2020-12-23 13:30:00,540.98,541.05,539.72,539.72,1308.0,533.5663,533.6353,532.3235,532.3235,1308.0
2020-12-23 14:00:00,541.0,541.49,538.78,539.87,10182.0,533.586,534.0693,531.3964,532.4715,10182.0
2020-12-23 14:30:00,540.82,540.82,539.35,540.21,2096.0,533.4085,533.4085,531.9586,532.8068,2096.0
2020-12-23 15:00:00,539.56,541.27,539.0,540.36,2400.0,532.1657,533.8523,531.6134,532.9548,2400.0
2020-12-23 15:30:00,541.54,541.54,536.95,536.95,7528.0,534.1186,534.1186,529.5915,529.5915,7528.0
2020-12-24 09:30:00,536.39,539.94,532.76,538.87,1727.0,529.0392,532.5405,525.4589,531.4852,1727.0
2020-12-24 10:00:00,538.35,538.35,533.43,533.43,800.0,530.9723,530.9723,526.1197,526.1197,800.0
2020-12-24 10:30:00,535.68,536.13,532.58,535.71,2540.0,528.3389,528.7827,525.2814,528.3685,2540.0
2020-12-24 11:00:00,535.56,538.34,534.11,538.33,798.0,528.2206,530.9625,526.7904,530.9526,798.0
2020-12-24 11:30:00,535.72,538.15,535.71,535.71,600.0,528.3784,530.7751,528.3685,528.3685,600.0
2020-12-24 12:00:00,537.46,538.07,534.49,535.04,1625.0,530.0945,530.6962,527.1652,527.7077,1625.0
2020-12-24 12:30:00,536.12,538.45,536.12,537.45,4842.0,528.7729,531.071,528.7729,530.0847,4842.0
2020-12-28 09:30:00,539.63,539.63,533.27,535.97,753.0,532.2348,532.2348,525.9619,528.6249,753.0
2020-12-28 10:00:00,537.9,537.9,532.47,532.47,900.0,530.5285,530.5285,525.1729,525.1729,900.0
2020-12-28 10:30:00,533.25,533.25,530.99,532.55,914.0,525.9422,525.9422,523.7132,525.2518,914.0
2020-12-28 11:00:00,531.2,531.2,530.0,530.0,500.0,523.9203,523.9203,522.7368,522.7368,500.0
2020-12-28 11:30:00,530.0,530.01,530.0,530.0,100.0,522.7368,522.7466,522.7368,522.7368,100.0
2020-12-28 12:00:00,530.97,530.97,526.73,527.56,600.0,523.6935,523.6935,519.5116,520.3302,600.0
2020-12-28 12:30:00,526.6,529.23,526.3,529.15,16102.0,519.3833,521.9773,519.0875,521.8984,16102.0
2020-12-28 13:00:00,531.92,531.93,531.92,531.92,530.0,524.6304,524.6403,524.6304,524.6304,530.0
2020-12-28 13:30:00,534.48,537.28,534.48,536.59,1373.0,527.1554,529.917,527.1554,529.2364,1373.0
2020-12-28 14:00:00,537.2,538.66,537.2,538.66,1279.0,529.8381,531.2781,529.8381,531.2781,1279.0
2020-12-28 14:30:00,538.85,540.34,538.84,540.34,600.0,531.4655,532.9351,531.4556,532.9351,600.0
2020-12-28 15:00:00,539.87,539.97,537.2,538.56,800.0,532.4715,532.5701,529.8381,531.1794,800.0
2020-12-28 15:30:00,537.19,541.58,537.19,538.88,7466.0,529.8282,534.1581,529.8282,531.4951,7466.0
2020-12-29 09:30:00,540.28,540.28,537.0,540.09,827.0,532.8759,532.8759,529.6408,532.6885,827.0
2020-12-29 10:00:00,534.69,536.67,533.7,533.7,585.0,527.3625,529.3153,526.386,526.386,585.0
2020-12-29 10:30:00,529.13,530.05,529.13,529.43,500.0,521.8787,522.7861,521.8787,522.1746,500.0
2020-12-29 11:00:00,530.38,530.78,528.52,529.61,1000.0,523.1115,523.5061,521.277,522.3521,1000.0
2020-12-29 11:30:00,529.46,529.46,529.46,529.46,300.0,522.2042,522.2042,522.2042,522.2042,300.0
2020-12-29 12:00:00,528.88,529.47,528.47,528.47,1315.0,521.6321,522.214,521.2277,521.2277,1315.0
2020-12-29 12:30:00,526.6,529.31,526.47,527.29,21265.0,519.3833,522.0562,519.2551,520.0639,21265.0
2020-12-29 13:00:00,526.29,526.45,526.02,526.45,600.0,519.0776,519.2354,518.8113,519.2354,600.0
2020-12-29 13:30:00,526.06,526.19,522.91,523.88,1800.0,518.8507,518.979,515.7439,516.7006,1800.0
2020-12-29 14:00:00,524.16,525.56,524.15,524.69,1631.0,516.9768,518.3576,516.9669,517.4995,1631.0
2020-12-29 14:30:00,525.66,525.99,525.44,525.99,900.0,518.4562,518.7817,518.2392,518.7817,900.0
2020-12-29 15:00:00,525.84,527.31,525.24,527.31,1402.0,518.6338,520.0836,518.042,520.0836,1402.0
2020-12-29 15:30:00,528.45,532.19,528.4,530.36,6243.0,521.208,524.8967,521.1587,523.0918,6243.0
2020-12-30 09:30:00,528.87,529.77,528.87,529.77,489.0,521.6222,522.5099,521.6222,522.5099,489.0
2020-12-30 10:00:00,536.12,536.12,536.12,536.12,100.0,528.7729,528.7729,528.7729,528.7729,100.0
2020-12-30 10:30:00,537.68,538.1,534.63,536.9,1000.0,530.3115,530.7257,527.3033,529.5422,1000.0
2020-12-30 11:00:00,534.42,534.42,532.0,532.0,200.0,527.0962,527.0962,524.7093,524.7093,200.0
2020-12-30 11:30:00,530.27,532.82,526.39,526.4,1500.0,523.0031,525.5181,519.1762,519.1861,1500.0
2020-12-30 12:00:00,528.74,530.01,527.34,527.34,845.0,521.494,522.7466,520.1132,520.1132,845.0
2020-12-30 12:30:00,528.38,531.04,527.24,530.85,6233.0,521.139,523.7625,520.0146,523.5751,6233.0
2020-12-30 13:00:00,531.1,531.38,529.38,529.52,9564.0,523.8217,524.0978,522.1253,522.2633,9564.0
2020-12-30 13:30:00,531.02,531.03,529.17,530.71,1365.0,523.7428,523.7526,521.9181,523.437,1365.0
2020-12-30 14:00:00,530.46,530.66,528.41,528.41,501.0,523.1905,523.3877,521.1685,521.1685,501.0
2020-12-30 14:30:00,528.36,529.96,527.49,528.22,987.0,521.1192,522.6973,520.2612,520.9811,987.0
2020-12-30 15:00:00,528.82,528.82,528.82,528.82,100.0,521.5729,521.5729,521.5729,521.5729,100.0
2020-12-30 15:30:00,529.38,529.38,527.7,527.8,7115.0,522.1253,522.1253,520.4683,520.5669,7115.0
2020-12-31 09:30:00,524.91,524.91,521.91,521.91,1733.0,517.7165,517.7165,514.7576,514.7576,1733.0
2020-12-31 10:00:00,522.1,522.1,520.96,520.96,200.0,514.945,514.945,513.8206,513.8206,200.0
2020-12-31 10:30:00,522.86,523.85,522.42,522.53,400.0,515.6946,516.671,515.2606,515.3691,400.0
2020-12-31 11:00:00,522.53,522.53,522.53,522.53,0.0,515.3691,515.3691,515.3691,515.3691,0.0
2020-12-31 11:30:00,523.54,523.54,523.54,523.54,100.0,516.3653,516.3653,516.3653,516.3653,100.0
2020-12-31 12:00:00,522.93,527.03,522.93,525.17,18416.0,515.7636,519.8075,515.7636,517.9729,18416.0
2020-12-31 12:30:00,526.35,526.35,525.43,525.43,402.0,519.1368,519.1368,518.2294,518.2294,402.0
2020-12-31 13:00:00,526.33,528.78,526.32,526.95,300.0,519.117,521.5335,519.1072,519.7286,300.0
2020-12-31 13:30:00,528.16,528.84,527.83,528.83,794.0,520.922,521.5927,520.5965,521.5828,794.0
2020-12-31 14:00:00,528.71,531.9,528.7,531.19,1100.0,521.4644,524.6107,521.4546,523.9104,1100.0
2020-12-31 14:30:00,531.78,532.77,529.98,531.15,700.0,524.4924,525.4688,522.717,523.871,700.0
2020-12-31 15:00:00,529.56,533.31,529.56,533.26,1737.0,522.3028,526.0014,522.3028,525.9521,1737.0
2020-12-31 15:30:00,531.96,534.78,531.09,533.46,5796.0,524.6699,527.4512,523.8118,526.1493,5796.0
2021-01-04 09:30:00,538.64,538.64,531.8,531.8,1394.0,531.2583,531.2583,524.5121,524.5121,1394.0
2021-01-04 10:00:00,530.27,533.15,528.76,530.77,600.0,523.0031,525.8436,521.5137,523.4962,600.0
2021-01-04 10:30:00,528.15,530.11,528.05,529.64,1047.0,520.9121,522.8452,520.8135,522.3817,1047.0
2021-01-04 11:00:00,526.3,526.81,521.34,523.9,1834.0,519.0875,519.5905,514.1954,516.7204,1834.0
2021-01-04 11:30:00,522.61,522.61,521.14,521.14,1063.0,515.448,515.448,513.9982,513.9982,1063.0
2021-01-04 12:00:00,518.9,519.0,514.67,519.0,1717.0,511.7889,511.8875,507.6168,511.8875,1717.0
2021-01-04 12:30:00,519.8,521.39,518.41,519.93,2644.0,512.6765,514.2447,511.3056,512.8048,2644.0
2021-01-04 13:00:00,521.75,524.94,520.74,524.94,1000.0,514.5998,517.7461,513.6037,517.7461,1000.0
2021-01-04 13:30:00,524.46,525.45,523.16,525.45,1753.0,517.2727,518.2491,515.9905,518.2491,1753.0
2021-01-04 14:00:00,526.18,526.18,523.79,523.89,1707.0,518.9691,518.9691,516.6119,516.7105,1707.0
2021-01-04 14:30:00,524.0,526.43,523.37,526.43,1500.0,516.819,519.2157,516.1976,519.2157,1500.0
2021-01-04 15:00:00,527.24,528.02,525.28,526.32,1202.0,520.0146,520.7839,518.0814,519.1072,1202.0
2021-01-04 15:30:00,524.93,530.26,524.93,528.58,4531.0,517.7362,522.9932,517.7362,521.3362,4531.0
2021-01-05 09:30:00,531.51,535.85,529.23,534.08,1213.0,524.2261,528.5066,521.9773,526.7608,1213.0
2021-01-05 10:00:00,534.34,535.55,533.36,534.7,1900.0,527.0173,528.2107,526.0507,527.3723,1900.0
2021-01-05 10:30:00,534.78,535.0,531.29,534.36,3732.0,527.4512,527.6682,524.0091,527.037,3732.0
2021-01-05 11:00:00,532.74,532.74,530.89,532.42,1423.0,525.4392,525.4392,523.6146,525.1236,1423.0
2021-01-05 11:30:00,531.94,532.08,530.43,531.34,2701.0,524.6502,524.7882,523.1609,524.0584,2701.0
2021-01-05 12:00:00,531.34,533.08,530.69,532.65,1626.0,524.0584,525.7745,523.4173,525.3504,1626.0
2021-01-05 12:30:00,533.02,533.02,532.12,532.88,1369.0,525.7154,525.7154,524.8277,525.5773,1369.0
2021-01-05 13:00:00,533.87,535.06,533.87,535.06,6098.0,526.5537,527.7274,526.5537,527.7274,6098.0
2021-01-05 13:30:00,534.55,537.14,534.54,535.94,2301.0,527.2244,529.7789,527.2145,528.5954,2301.0
2021-01-05 14:00:00,532.91,538.17,532.91,536.76,1428.0,525.6069,530.7948,525.6069,529.4041,1428.0
2021-01-05 14:30:00,536.25,537.39,532.61,533.2,2580.0,528.9011,530.0255,525.311,525.8929,2580.0
2021-01-05 15:00:00,534.94,535.27,533.15,535.26,949.0,527.6091,527.9345,525.8436,527.9247,949.0
2021-01-05 15:30:00,535.07,536.47,532.37,532.92,5246.0,527.7373,529.1181,525.0743,525.6167,5246.0
2021-01-06 09:30:00,533.86,537.66,533.46,535.37,1377.0,526.5439,530.2918,526.1493,528.0332,1377.0
2021-01-06 10:00:00,537.56,540.39,535.61,540.39,1076.0,530.1932,532.9844,528.2699,532.9844,1076.0
2021-01-06 10:30:00,540.47,541.41,537.91,540.13,1022.0,533.0633,533.9904,530.5384,532.7279,1022.0
2021-01-06 11:00:00,540.62,540.76,539.95,540.72,1400.0,533.2112,533.3493,532.5504,533.3098,1400.0
2021-01-06 11:30:00,541.0,541.91,540.99,541.91,611.0,533.586,534.4835,533.5761,534.4835,611.0
2021-01-06 12:00:00,542.09,542.78,540.83,541.53,1509.0,534.6611,535.3416,533.4183,534.1087,1509.0
2021-01-06 12:30:00,539.34,541.97,539.17,541.65,1200.0,531.9488,534.5427,531.7811,534.2271,1200.0
2021-01-06 13:00:00,542.18,542.18,541.0,541.01,1020.0,534.7498,534.7498,533.586,533.5959,1020.0
2021-01-06 13:30:00,541.34,544.11,540.94,542.4,3697.0,533.9213,536.6534,533.5268,534.9668,3697.0
2021-01-06 14:00:00,543.2,543.35,538.71,538.71,1873.0,535.7559,535.9038,531.3274,531.3274,1873.0
2021-01-06 14:30:00,541.0,541.0,537.44,540.26,2226.0,533.586,533.586,530.0748,532.8561,2226.0
2021-01-06 15:00:00,539.46,542.02,538.02,539.54,2037.0,532.0671,534.592,530.6468,532.146,2037.0
2021-01-06 15:30:00,539.66,543.46,537.78,541.56,9217.0,532.2644,536.0123,530.4101,534.1383,9217.0
2021-01-07 09:30:00,541.37,545.63,541.37,543.0,1104.0,533.9509,538.1526,533.9509,535.5586,1104.0
2021-01-07 10:00:00,543.04,546.66,542.31,546.66,1661.0,535.5981,539.1684,534.8781,539.1684,1661.0
2021-01-07 10:30:00,545.33,548.0,545.33,547.35,1764.0,537.8567,540.4901,537.8567,539.849,1764.0
2021-01-07 11:00:00,546.38,546.38,546.38,546.38,100.0,538.8923,538.8923,538.8923,538.8923,100.0
2021-01-07 11:30:00,546.0,546.46,545.48,545.48,400.0,538.5175,538.9712,538.0046,538.0046,400.0
2021-01-07 12:00:00,546.29,546.32,545.72,545.86,500.0,538.8035,538.8331,538.2413,538.3794,500.0
2021-01-07 12:30:00,546.24,546.24,543.8,544.33,2490.0,538.7542,538.7542,536.3476,536.8704,2490.0
2021-01-07 13:00:00,544.94,544.94,542.96,544.12,1009.0,537.472,537.472,535.5191,536.6633,1009.0
2021-01-07 13:30:00,544.3,547.68,544.3,547.68,2365.0,536.8408,540.1745,536.8408,540.1745,2365.0
2021-01-07 14:00:00,548.43,548.49,547.05,547.7,2476.0,540.9142,540.9734,539.5531,540.1942,2476.0
2021-01-07 14:30:00,547.87,548.24,546.74,547.0,1611.0,540.3619,540.7268,539.2473,539.5038,1611.0
2021-01-07 15:00:00,546.0,546.0,545.34,545.99,2500.0,538.5175,538.5175,537.8665,538.5076,2500.0
2021-01-07 15:30:00,546.0,549.6,546.0,548.8,10182.0,538.5175,542.0682,538.5175,541.2791,10182.0
2021-01-08 09:30:00,546.22,551.86,541.67,547.29,5265.0,538.7345,544.2972,534.2468,539.7898,5265.0
2021-01-08 10:00:00,552.36,552.36,548.13,551.3,3777.0,544.7903,544.7903,540.6183,543.7449,3777.0
2021-01-08 10:30:00,550.58,552.58,549.16,551.33,1500.0,543.0347,545.0073,541.6342,543.7744,1500.0
2021-01-08 11:00:00,549.85,551.75,549.85,551.31,500.0,542.3147,544.1887,542.3147,543.7547,500.0
2021-01-08 11:30:00,551.58,552.4,551.5,552.4,900.0,544.021,544.8298,543.9421,544.8298,900.0
2021-01-08 12:00:00,552.88,553.38,552.37,552.43,2000.0,545.3032,545.7963,544.8002,544.8594,2000.0
2021-01-08 12:30:00,551.29,551.95,550.01,551.89,1218.0,543.735,544.3859,542.4725,544.3268,1218.0
2021-01-08 13:00:00,551.6,551.88,550.15,550.15,1526.0,544.0407,544.3169,542.6106,542.6106,1526.0
2021-01-08 13:30:00,549.79,550.31,544.94,546.38,3189.0,542.2555,542.7684,537.472,538.8923,3189.0
2021-01-08 14:00:00,546.26,547.49,546.25,547.41,761.0,538.7739,539.9871,538.7641,539.9082,761.0
2021-01-08 14:30:00,546.92,546.92,545.4,546.73,800.0,539.4249,539.4249,537.9257,539.2375,800.0
2021-01-08 15:00:00,546.01,547.02,543.73,543.73,4800.0,538.5273,539.5235,536.2786,536.2786,4800.0
2021-01-08 15:30:00,543.4,547.65,543.29,547.65,9650.0,535.9531,540.1449,535.8446,540.1449,9650.0
2021-01-11 09:30:00,543.25,548.04,543.25,548.04,1199.0,535.8052,540.5295,535.8052,540.5295,1199.0
2021-01-11 10:00:00,546.96,548.32,545.96,545.96,1494.0,539.4643,540.8057,538.478,538.478,1494.0
2021-01-11 10:30:00,546.04,547.62,544.57,547.48,1100.0,538.5569,540.1153,537.1071,539.9772,1100.0
2021-01-11 11:00:00,546.85,546.86,543.5,543.53,2033.0,539.3558,539.3657,536.0517,536.0813,2033.0
2021-01-11 11:30:00,544.73,545.85,542.27,544.35,6779.0,537.2649,538.3695,534.8386,536.8901,6779.0
2021-01-11 12:00:00,544.35,544.88,543.04,544.09,2078.0,536.8901,537.4128,535.5981,536.6337,2078.0
2021-01-11 12:30:00,544.13,546.04,543.33,545.14,3320.0,536.6731,538.5569,535.8841,537.6693,3320.0
2021-01-11 13:00:00,545.26,545.27,543.09,543.09,2875.0,537.7876,537.7975,535.6474,535.6474,2875.0
2021-01-11 13:30:00,542.72,543.23,537.71,539.81,990.0,535.2824,535.7854,530.3411,532.4123,990.0
2021-01-11 14:00:00,540.65,541.7,538.44,541.22,22001.0,533.2408,534.2764,531.0611,533.803,22001.0
2021-01-11 14:30:00,540.87,542.92,540.02,541.19,2000.0,533.4578,535.4797,532.6194,533.7734,2000.0
2021-01-11 15:00:00,542.45,542.93,541.86,542.34,1515.0,535.0161,535.4896,534.4342,534.9076,1515.0
2021-01-11 15:30:00,541.73,545.19,541.73,544.91,7505.0,534.306,537.7186,534.306,537.4424,7505.0
2021-01-12 09:30:00,542.89,548.1,542.89,546.55,2509.0,535.4501,540.5887,535.4501,539.0599,2509.0
2021-01-12 10:00:00,545.03,546.75,538.91,540.0,4210.0,537.5608,539.2572,531.5246,532.5997,4210.0
2021-01-12 10:30:00,540.18,540.18,536.5,538.31,1045.0,532.7772,532.7772,529.1477,530.9329,1045.0
2021-01-12 11:00:00,536.5,539.11,536.5,538.79,898.0,529.1477,531.7219,529.1477,531.4063,898.0
2021-01-12 11:30:00,539.2,539.63,536.21,536.21,3800.0,531.8107,532.2348,528.8617,528.8617,3800.0
2021-01-12 12:00:00,537.0,537.91,536.16,537.13,700.0,529.6408,530.5384,528.8123,529.769,700.0
2021-01-12 12:30:00,536.85,538.06,535.78,536.95,3996.0,529.4929,530.6863,528.4375,529.5915,3996.0
2021-01-12 13:00:00,537.92,539.77,537.91,538.35,1512.0,530.5482,532.3729,530.5384,530.9723,1512.0
2021-01-12 13:30:00,539.44,539.45,537.8,539.2,1112.0,532.0474,532.0572,530.4299,531.8107,1112.0
2021-01-12 14:00:00,539.22,539.22,537.47,538.73,1000.0,531.8304,531.8304,530.1044,531.3471,1000.0
2021-01-12 14:30:00,538.13,538.87,538.01,538.59,1100.0,530.7553,531.4852,530.637,531.209,1100.0
2021-01-12 15:00:00,539.69,540.73,539.55,540.1,1400.0,532.294,533.3197,532.1559,532.6983,1400.0
2021-01-12 15:30:00,540.23,540.74,537.42,538.46,6934.0,532.8266,533.3296,530.0551,531.0808,6934.0
2021-01-13 09:30:00,535.16,541.88,531.55,532.75,2287.0,527.826,534.4539,524.2655,525.4491,2287.0
2021-01-13 10:00:00,530.01,531.57,527.03,527.34,1600.0,522.7466,524.2852,519.8075,520.1132,1600.0
2021-01-13 10:30:00,529.47,529.47,526.53,526.54,600.0,522.214,522.214,519.3143,519.3242,600.0
2021-01-13 11:00:00,526.96,527.6,526.05,527.6,400.0,519.7384,520.3696,518.8409,520.3696,400.0
2021-01-13 11:30:00,528.07,528.33,528.06,528.06,300.0,520.8332,521.0896,520.8233,520.8233,300.0
2021-01-13 12:00:00,526.81,526.81,525.84,525.84,200.0,519.5905,519.5905,518.6338,518.6338,200.0
2021-01-13 12:30:00,525.18,528.29,525.18,526.37,1960.0,517.9828,521.0502,517.9828,519.1565,1960.0
2021-01-13 13:00:00,525.73,525.85,522.16,525.75,5189.0,518.5253,518.6436,515.0042,518.545,5189.0
2021-01-13 13:30:00,525.05,525.2,524.03,524.03,826.0,517.8546,518.0025,516.8486,516.8486,826.0
2021-01-13 14:00:00,523.39,525.13,521.68,524.32,3213.0,516.2173,517.9335,514.5308,517.1346,3213.0
2021-01-13 14:30:00,524.37,524.5,523.41,523.41,792.0,517.1839,517.3121,516.2371,516.2371,792.0
2021-01-13 15:00:00,522.38,522.93,521.5,522.93,1406.0,515.2212,515.7636,514.3532,515.7636,1406.0
2021-01-13 15:30:00,522.66,523.47,521.43,522.71,7015.0,515.4973,516.2962,514.2842,515.5467,7015.0
2021-01-14 09:30:00,525.72,525.72,520.11,520.97,2362.0,518.5154,518.5154,512.9823,513.8305,2362.0
2021-01-14 10:00:00,520.5,520.94,516.22,517.52,1900.0,513.3669,513.8009,509.1456,510.4278,1900.0
2021-01-14 10:30:00,518.13,519.86,516.45,519.4,1923.0,511.0294,512.7357,509.3724,512.282,1923.0
2021-01-14 11:00:00,518.5,519.59,518.5,519.18,2214.0,511.3944,512.4694,511.3944,512.065,2214.0
2021-01-14 11:30:00,519.74,520.28,518.36,520.28,5850.0,512.6174,513.15,511.2563,513.15,5850.0
2021-01-14 12:00:00,520.28,524.26,520.28,523.37,2200.0,513.15,517.0754,513.15,516.1976,2200.0
2021-01-14 12:30:00,523.37,523.88,522.94,523.39,1000.0,516.1976,516.7006,515.7735,516.2173,1000.0
2021-01-14 13:00:00,524.11,525.25,523.42,525.11,2223.0,516.9275,518.0518,516.2469,517.9138,2223.0
2021-01-14 13:30:00,525.23,525.24,523.68,525.15,1804.0,518.0321,518.042,516.5034,517.9532,1804.0
2021-01-14 14:00:00,524.14,524.87,522.56,523.06,1311.0,516.9571,517.6771,515.3987,515.8919,1311.0
2021-01-14 14:30:00,522.62,522.84,521.05,521.06,3316.0,515.4579,515.6749,513.9094,513.9193,3316.0
2021-01-14 15:00:00,520.56,522.66,520.17,520.18,1519.0,513.4261,515.4973,513.0415,513.0513,1519.0
2021-01-14 15:30:00,520.42,522.38,519.62,522.0,9731.0,513.288,515.2212,512.499,514.8464,9731.0
2021-01-15 09:30:00,519.44,527.69,518.98,523.53,1635.0,512.3215,520.4584,511.8678,516.3554,1635.0
2021-01-15 10:00:00,526.99,526.99,521.6,521.61,1500.0,519.768,519.768,514.4519,514.4617,1500.0
2021-01-15 10:30:00,522.25,525.17,521.24,524.69,1400.0,515.093,517.9729,514.0968,517.4995,1400.0
2021-01-15 11:00:00,524.48,524.63,522.04,522.04,2920.0,517.2924,517.4403,514.8858,514.8858,2920.0
2021-01-15 11:30:00,520.77,523.68,520.77,523.05,700.0,513.6332,516.5034,513.6332,515.882,700.0
2021-01-15 12:00:00,523.87,524.86,523.87,524.86,500.0,516.6908,517.6672,516.6908,517.6672,500.0
2021-01-15 12:30:00,525.76,526.04,525.35,525.35,300.0,518.5549,518.831,518.1505,518.1505,300.0
2021-01-15 13:00:00,525.83,525.83,524.99,525.31,500.0,518.6239,518.6239,517.7954,518.111,500.0
2021-01-15 13:30:00,525.65,527.95,525.65,527.76,1347.0,518.4464,520.7148,518.4464,520.5275,1347.0
2021-01-15 14:00:00,527.06,527.66,525.76,526.71,1366.0,519.837,520.4288,518.5549,519.4918,1366.0
2021-01-15 14:30:00,526.23,532.02,526.23,532.02,12074.0,519.0184,524.7291,519.0184,524.7291,12074.0
2021-01-15 15:00:00,529.24,530.2,527.8,527.8,621.0,521.9872,522.934,520.5669,520.5669,621.0
2021-01-15 15:30:00,528.63,531.12,528.63,528.63,6156.0,521.3855,523.8414,521.3855,521.3855,6156.0
2021-01-19 09:30:00,534.16,534.16,534.16,534.16,401.0,526.8397,526.8397,526.8397,526.8397,401.0
2021-01-19 10:00:00,530.01,530.96,530.01,530.96,500.0,522.7466,523.6836,522.7466,523.6836,500.0
2021-01-19 10:30:00,532.12,532.12,531.46,531.71,352.0,524.8277,524.8277,524.1767,524.4233,352.0
2021-01-19 11:00:00,532.08,532.08,529.18,530.45,1101.0,524.7882,524.7882,521.928,523.1806,1101.0
2021-01-19 11:30:00,529.57,529.57,524.79,526.09,2420.0,522.3126,522.3126,517.5982,518.8803,2420.0
2021-01-19 12:00:00,527.57,528.14,525.14,525.15,800.0,520.3401,520.9022,517.9434,517.9532,800.0
2021-01-19 12:30:00,526.31,527.13,525.5,527.13,500.0,519.0973,519.9061,518.2984,519.9061,500.0
2021-01-19 13:00:00,526.7,527.12,526.7,527.12,300.0,519.482,519.8962,519.482,519.8962,300.0
2021-01-19 13:30:00,525.82,529.9,525.82,528.04,11455.0,518.614,522.6381,518.614,520.8036,11455.0
2021-01-19 14:00:00,528.48,530.23,528.4,529.2,626.0,521.2376,522.9636,521.1587,521.9477,626.0
2021-01-19 14:30:00,528.79,528.79,528.65,528.66,201.0,521.5433,521.5433,521.4053,521.4151,201.0
2021-01-19 15:00:00,528.59,529.39,528.01,529.18,1036.0,521.3461,522.1351,520.774,521.928,1036.0
2021-01-19 15:30:00,530.22,531.95,529.24,530.36,4800.0,522.9537,524.66,521.9872,523.0918,4800.0
2021-01-20 09:30:00,533.93,534.68,530.63,530.63,1386.0,526.6129,527.3526,523.3581,523.3581,1386.0
2021-01-20 10:00:00,534.48,543.39,534.47,541.93,1200.0,527.1554,535.9433,527.1455,534.5033,1200.0
2021-01-20 10:30:00,542.63,543.09,540.48,540.48,1672.0,535.1937,535.6474,533.0731,533.0731,1672.0
2021-01-20 11:00:00,540.0,540.96,538.27,538.79,1402.0,532.5997,533.5466,530.8934,531.4063,1402.0
2021-01-20 11:30:00,539.14,539.14,537.06,537.06,1288.0,531.7515,531.7515,529.7,529.7,1288.0
2021-01-20 12:00:00,535.67,537.36,535.11,537.3,701.0,528.3291,529.9959,527.7767,529.9367,701.0
2021-01-20 12:30:00,538.07,538.07,536.18,536.18,591.0,530.6962,530.6962,528.8321,528.8321,591.0
2021-01-20 13:00:00,534.62,535.43,533.19,533.52,1584.0,527.2934,528.0923,525.883,526.2085,1584.0
2021-01-20 13:30:00,534.68,535.93,532.95,535.6,11595.0,527.3526,528.5855,525.6463,528.26,11595.0
2021-01-20 14:00:00,535.84,535.84,534.49,535.56,5590.0,528.4967,528.4967,527.1652,528.2206,5590.0
2021-01-20 14:30:00,536.37,540.14,536.37,538.65,845.0,529.0195,532.7378,529.0195,531.2682,845.0
2021-01-20 15:00:00,538.42,538.7,537.37,538.7,977.0,531.0414,531.3175,530.0058,531.3175,977.0
2021-01-20 15:30:00,538.89,542.7,538.89,541.64,7373.0,531.5049,535.2627,531.5049,534.2172,7373.0
2021-01-21 09:30:00,545.74,546.09,543.32,545.19,1075.0,538.261,538.6063,535.8742,537.7186,1075.0
2021-01-21 10:00:00,545.19,547.48,542.92,546.92,5767.0,537.7186,539.9772,535.4797,539.4249,5767.0
2021-01-21 10:30:00,547.31,550.12,547.3,549.21,1531.0,539.8095,542.581,539.7997,541.6835,1531.0
2021-01-21 11:00:00,548.11,548.41,545.58,548.41,1100.0,540.5986,540.8945,538.1032,540.8945,1100.0
2021-01-21 11:30:00,547.73,547.73,545.72,546.01,900.0,540.2238,540.2238,538.2413,538.5273,900.0
2021-01-21 12:00:00,546.05,547.19,545.37,546.58,1026.0,538.5668,539.6912,537.8961,539.0895,1026.0
2021-01-21 12:30:00,545.81,546.66,545.5,545.51,1205.0,538.3301,539.1684,538.0243,538.0342,1205.0
2021-01-21 13:00:00,546.08,548.99,545.99,548.15,2582.0,538.5964,541.4665,538.5076,540.638,2582.0
2021-01-21 13:30:00,546.76,547.33,546.44,546.69,3197.0,539.2671,539.8293,538.9515,539.198,3197.0
2021-01-21 14:00:00,546.9,547.55,546.9,547.17,600.0,539.4052,540.0462,539.4052,539.6715,600.0
2021-01-21 14:30:00,547.25,548.02,546.44,547.15,1900.0,539.7504,540.5098,538.9515,539.6517,1900.0
2021-01-21 15:00:00,547.59,548.83,546.35,546.42,1720.0,540.0857,541.3087,538.8627,538.9317,1720.0
2021-01-21 15:30:00,546.35,546.65,544.71,545.86,8508.0,538.8627,539.1586,537.2452,538.3794,8508.0
2021-01-22 09:30:00,542.56,546.12,539.07,545.75,815.0,535.1246,538.6358,531.6825,538.2709,815.0
2021-01-22 10:00:00,545.64,546.61,542.6,542.6,1100.0,538.1624,539.1191,535.1641,535.1641,1100.0
2021-01-22 10:30:00,542.45,544.69,542.2,542.76,1500.0,535.0161,537.2254,534.7696,535.3219,1500.0
2021-01-22 11:00:00,543.32,548.4,542.49,548.4,1950.0,535.8742,540.8846,535.0556,540.8846,1950.0
2021-01-22 11:30:00,547.98,550.55,545.95,548.85,1377.0,540.4704,543.0051,538.4682,541.3284,1377.0
2021-01-22 12:00:00,552.49,553.51,552.49,552.95,678.0,544.9185,545.9246,544.9185,545.3722,678.0
2021-01-22 12:30:00,554.08,554.08,552.35,553.2,615.0,546.4868,546.4868,544.7805,545.6188,615.0
2021-01-22 13:00:00,553.8,553.8,551.7,551.71,793.0,546.2106,546.2106,544.1394,544.1492,793.0
2021-01-22 13:30:00,551.4,552.25,551.34,551.58,2434.0,543.8435,544.6818,543.7843,544.021,2434.0
2021-01-22 14:00:00,550.88,551.92,549.46,549.46,801.0,543.3306,544.3564,541.9301,541.9301,801.0
2021-01-22 14:30:00,550.75,550.75,549.03,549.03,1421.0,543.2024,543.2024,541.506,541.506,1421.0
2021-01-22 15:00:00,548.02,548.13,546.76,547.64,2475.0,540.5098,540.6183,539.2671,540.135,2475.0
2021-01-22 15:30:00,546.22,548.55,546.22,548.16,5590.0,538.7345,541.0325,538.7345,540.6479,5590.0
2021-01-25 09:30:00,551.24,553.7,551.22,551.38,1250.0,543.6857,546.112,543.666,543.8238,1250.0
2021-01-25 10:00:00,550.95,552.18,550.95,552.18,200.0,543.3997,544.6128,543.3997,544.6128,200.0
2021-01-25 10:30:00,553.74,555.46,553.74,553.97,1423.0,546.1514,547.8478,546.1514,546.3783,1423.0
2021-01-25 11:00:00,551.57,552.32,549.12,549.13,1600.0,544.0112,544.7509,541.5947,541.6046,1600.0
2021-01-25 11:30:00,549.67,551.48,546.65,549.38,1056.0,542.1372,543.9224,539.1586,541.8512,1056.0
2021-01-25 12:00:00,549.38,551.43,549.15,551.14,900.0,541.8512,543.8731,541.6243,543.587,900.0
2021-01-25 12:30:00,550.94,554.22,549.75,553.77,900.0,543.3898,546.6248,542.2161,546.181,900.0
2021-01-25 13:00:00,552.0,552.99,551.35,552.99,600.0,544.4353,545.4117,543.7942,545.4117,600.0
2021-01-25 13:30:00,553.49,555.49,553.47,554.62,2186.0,545.9048,547.8774,545.8851,547.0194,2186.0
2021-01-25 14:00:00,553.78,554.9,552.72,552.72,725.0,546.1909,547.2955,545.1454,545.1454,725.0
2021-01-25 14:30:00,554.07,554.07,554.07,554.07,100.0,546.4769,546.4769,546.4769,546.4769,100.0
2021-01-25 15:00:00,554.21,554.21,552.61,554.19,1162.0,546.615,546.615,545.0369,546.5952,1162.0
2021-01-25 15:30:00,555.15,556.78,554.38,556.11,3373.0,547.5421,549.1498,546.7826,548.4889,3373.0
2021-01-26 09:30:00,559.99,560.0,556.06,557.12,1433.0,552.3158,552.3256,548.4396,549.4851,1433.0
2021-01-26 10:00:00,558.29,559.28,550.0,550.0,3086.0,550.6391,551.6155,542.4627,542.4627,3086.0
2021-01-26 10:30:00,547.07,548.31,546.02,546.72,1822.0,539.5728,540.7958,538.5372,539.2276,1822.0
2021-01-26 11:00:00,547.3,551.65,547.3,550.1,4056.0,539.7997,544.0901,539.7997,542.5613,4056.0
2021-01-26 11:30:00,549.61,550.85,549.61,550.84,480.0,542.078,543.301,542.078,543.2912,480.0
2021-01-26 12:00:00,549.76,552.38,549.76,550.31,705.0,542.226,544.8101,542.226,542.7684,705.0
2021-01-26 12:30:00,551.39,552.43,550.81,550.82,526.0,543.8336,544.8594,543.2616,543.2714,526.0
2021-01-26 13:00:00,552.1,552.41,550.98,551.34,1000.0,544.5339,544.8396,543.4292,543.7843,1000.0
2021-01-26 13:30:00,552.8,553.36,552.02,552.19,2537.0,545.2243,545.7766,544.455,544.6227,2537.0
2021-01-26 14:00:00,552.19,554.73,551.72,552.46,14251.0,544.6227,547.1278,544.1591,544.889,14251.0
2021-01-26 14:30:00,551.9,553.28,551.9,551.95,1508.0,544.3366,545.6977,544.3366,544.3859,1508.0
2021-01-26 15:00:00,551.8,552.36,543.75,543.97,5212.0,544.238,544.7903,536.2983,536.5153,5212.0
2021-01-26 15:30:00,543.36,543.95,535.88,540.18,18004.0,535.9137,536.4956,528.5362,532.7772,18004.0
2021-01-27 09:30:00,535.63,536.2,526.92,529.02,1606.0,528.2896,528.8518,519.699,521.7702,1606.0
2021-01-27 10:00:00,532.0,536.7,528.52,531.62,1600.0,524.7093,529.3449,521.277,524.3346,1600.0
2021-01-27 10:30:00,529.05,530.58,523.24,525.0,3752.0,521.7998,523.3088,516.0694,517.8053,3752.0
2021-01-27 11:00:00,523.3,527.56,523.16,526.7,1234.0,516.1286,520.3302,515.9905,519.482,1234.0
2021-01-27 11:30:00,525.64,527.31,524.49,525.96,7071.0,518.4365,520.0836,517.3023,518.7521,7071.0
2021-01-27 12:00:00,526.72,528.97,526.64,527.64,700.0,519.5017,521.7209,519.4228,520.4091,700.0
2021-01-27 12:30:00,525.68,530.29,525.68,530.0,1041.0,518.476,523.0228,518.476,522.7368,1041.0
2021-01-27 13:00:00,529.75,530.41,528.19,529.13,2278.0,522.4902,523.1411,520.9516,521.8787,2278.0
2021-01-27 13:30:00,529.63,531.1,522.89,522.89,6877.0,522.3718,523.8217,515.7242,515.7242,6877.0
2021-01-27 14:00:00,522.5,526.92,522.31,525.39,2211.0,515.3395,519.699,515.1521,518.1899,2211.0
2021-01-27 14:30:00,525.22,525.22,522.07,522.07,1057.0,518.0223,518.0223,514.9154,514.9154,1057.0
2021-01-27 15:00:00,523.38,524.65,520.6,520.6,2263.0,516.2075,517.4601,513.4656,513.4656,2263.0
2021-01-27 15:30:00,520.71,520.71,518.77,518.85,7423.0,513.5741,513.5741,511.6607,511.7396,7423.0
2021-01-28 09:30:00,519.57,519.95,515.02,515.02,1873.0,512.4497,512.8245,507.962,507.962,1873.0
2021-01-28 10:00:00,518.26,518.26,514.72,514.72,900.0,511.1576,511.1576,507.6662,507.6662,900.0
2021-01-28 10:30:00,512.82,517.91,512.81,517.86,1695.0,505.7922,510.8124,505.7823,510.7631,1695.0
2021-01-28 11:00:00,516.62,521.31,515.66,521.31,600.0,509.5401,514.1658,508.5933,514.1658,600.0
2021-01-28 11:30:00,518.2,519.52,518.2,518.31,500.0,511.0985,512.4004,511.0985,511.207,500.0
2021-01-28 12:00:00,519.51,521.0,519.49,519.49,500.0,512.3905,513.8601,512.3708,512.3708,500.0
2021-01-28 12:30:00,521.64,522.46,520.99,521.04,1470.0,514.4913,515.3001,513.8502,513.8995,1470.0
2021-01-28 13:00:00,521.15,521.15,517.41,517.41,765.0,514.008,514.008,510.3193,510.3193,765.0
2021-01-28 13:30:00,518.36,524.22,518.1,523.95,5897.0,511.2563,517.036,510.9998,516.7697,5897.0
2021-01-28 14:00:00,522.9,523.28,521.89,521.89,1000.0,515.7341,516.1088,514.7379,514.7379,1000.0
2021-01-28 14:30:00,523.19,523.19,521.61,521.61,1000.0,516.0201,516.0201,514.4617,514.4617,1000.0
2021-01-28 15:00:00,521.46,525.64,521.46,524.53,2200.0,514.3138,518.4365,514.3138,517.3417,2200.0
2021-01-28 15:30:00,524.47,524.92,519.01,519.83,11804.0,517.2825,517.7264,511.8974,512.7061,11804.0
2021-01-29 09:30:00,520.71,520.71,515.95,517.13,631.0,513.5741,513.5741,508.8793,510.0431,631.0
2021-01-29 10:00:00,514.51,515.91,514.51,515.39,300.0,507.459,508.8398,507.459,508.327,300.0
2021-01-29 10:30:00,516.37,516.37,514.9,514.9,321.0,509.2935,509.2935,507.8437,507.8437,321.0
2021-01-29 11:00:00,518.55,518.55,512.18,512.54,1000.0,511.4437,511.4437,505.161,505.516,1000.0
2021-01-29 11:30:00,511.58,511.58,511.08,511.17,300.0,504.5692,504.5692,504.076,504.1648,300.0
2021-01-29 12:00:00,511.52,511.6,510.01,510.78,802.0,504.51,504.5889,503.0207,503.7801,802.0
2021-01-29 12:30:00,509.89,511.95,509.89,511.13,1800.0,502.9023,504.9341,502.9023,504.1254,1800.0
2021-01-29 13:00:00,511.63,516.68,510.55,516.68,1506.0,504.6185,509.5993,503.5533,509.5993,1506.0
2021-01-29 13:30:00,515.38,515.39,512.55,512.55,960.0,508.3171,508.327,505.5259,505.5259,960.0
2021-01-29 14:00:00,514.69,515.16,513.63,513.63,700.0,507.6366,508.1001,506.5911,506.5911,700.0
2021-01-29 14:30:00,513.5,518.92,513.5,517.94,10253.0,506.4629,511.8086,506.4629,510.842,10253.0
2021-01-29 15:00:00,516.98,518.41,516.37,517.34,2947.0,509.8952,511.3056,509.2935,510.2502,2947.0
2021-01-29 15:30:00,517.15,521.53,514.57,517.49,11222.0,510.0629,514.3828,507.5182,510.3982,11222.0
2021-02-01 09:30:00,520.86,524.84,520.81,521.81,1707.0,513.722,517.6475,513.6727,514.659,1707.0
2021-02-01 10:00:00,523.19,524.0,523.19,524.0,400.0,516.0201,516.819,516.0201,516.819,400.0
2021-02-01 10:30:00,522.22,522.22,516.58,516.58,500.0,515.0634,515.0634,509.5007,509.5007,500.0
2021-02-01 11:00:00,515.93,516.68,514.39,515.54,600.0,508.8596,509.5993,507.3407,508.4749,600.0
2021-02-01 11:30:00,515.74,517.22,514.75,517.22,1471.0,508.6722,510.1319,507.6957,510.1319,1471.0
2021-02-01 12:00:00,519.36,520.89,519.19,519.2,600.0,512.2426,513.7516,512.0749,512.0848,600.0
2021-02-01 12:30:00,518.03,519.13,517.58,517.58,700.0,510.9308,512.0157,510.487,510.487,700.0
2021-02-01 13:00:00,518.55,518.55,517.06,517.27,600.0,511.4437,511.4437,509.9741,510.1812,600.0
2021-02-01 13:30:00,517.45,520.3,517.13,518.85,1630.0,510.3587,513.1697,510.0431,511.7396,1630.0
2021-02-01 14:00:00,518.55,520.42,518.46,520.42,1276.0,511.4437,513.288,511.3549,513.288,1276.0
2021-02-01 14:30:00,520.93,522.15,519.26,520.11,1319.0,513.7911,514.9943,512.1439,512.9823,1319.0
2021-02-01 15:00:00,521.86,521.86,518.78,519.98,532.0,514.7083,514.7083,511.6705,512.8541,532.0
2021-02-01 15:30:00,520.32,520.8,518.5,518.98,6129.0,513.1894,513.6628,511.3944,511.8678,6129.0
2021-02-02 09:30:00,520.76,521.8,520.76,521.8,496.0,513.6234,514.6491,513.6234,514.6491,496.0
2021-02-02 10:00:00,520.14,521.17,514.78,518.74,1189.0,513.0119,514.0278,507.7253,511.6311,1189.0
2021-02-02 10:30:00,520.02,521.68,520.02,521.68,500.0,512.8935,514.5308,512.8935,514.5308,500.0
2021-02-02 11:00:00,519.97,521.69,519.76,521.69,600.0,512.8442,514.5406,512.6371,514.5406,600.0
2021-02-02 11:30:00,522.24,523.06,520.93,521.45,529.0,515.0831,515.8919,513.7911,514.3039,529.0
2021-02-02 12:00:00,521.02,521.03,519.8,519.8,863.0,513.8798,513.8897,512.6765,512.6765,863.0
2021-02-02 12:30:00,519.43,519.43,518.4,518.5,570.0,512.3116,512.3116,511.2957,511.3944,570.0
2021-02-02 13:00:00,518.79,519.46,516.77,518.17,767.0,511.6804,512.3412,509.6881,511.0689,767.0
2021-02-02 13:30:00,518.07,518.07,516.81,517.64,2746.0,510.9702,510.9702,509.7275,510.5461,2746.0
2021-02-02 14:00:00,518.09,518.09,515.75,516.39,376.0,510.99,510.99,508.682,509.3133,376.0
2021-02-02 14:30:00,516.68,516.68,514.66,514.66,500.0,509.5993,509.5993,507.607,507.607,500.0
2021-02-02 15:00:00,514.75,515.36,512.04,512.05,1133.0,507.6957,508.2974,505.0229,505.0327,1133.0
2021-02-02 15:30:00,512.67,515.7,511.71,512.23,9314.0,505.6442,508.6327,504.6974,505.2103,9314.0
2021-02-03 09:30:00,511.12,514.87,511.12,514.28,1364.0,504.1155,507.8141,504.1155,507.2322,1364.0
2021-02-03 10:00:00,515.94,515.94,512.15,514.34,2626.0,508.8694,508.8694,505.1314,507.2914,2626.0
2021-02-03 10:30:00,514.18,514.8,513.21,513.21,956.0,507.1336,507.7451,506.1768,506.1768,956.0
2021-02-03 11:00:00,513.26,513.32,512.59,512.62,1834.0,506.2262,506.2853,505.5653,505.5949,1834.0
2021-02-03 11:30:00,512.63,513.64,511.51,513.64,700.0,505.6048,506.601,504.5001,506.601,700.0
2021-02-03 12:00:00,512.84,512.95,511.54,512.24,1050.0,505.8119,505.9204,504.5297,505.2201,1050.0
2021-02-03 12:30:00,511.17,512.45,511.17,511.61,900.0,504.1648,505.4273,504.1648,504.5988,900.0
2021-02-03 13:00:00,512.05,512.05,511.05,511.54,1982.0,505.0327,505.0327,504.0464,504.5297,1982.0
2021-02-03 13:30:00,511.88,513.24,511.88,512.78,898.0,504.8651,506.2064,504.8651,505.7527,898.0
2021-02-03 14:00:00,515.47,515.6,515.13,515.13,860.0,508.4059,508.5341,508.0705,508.0705,860.0
2021-02-03 14:30:00,515.1,515.1,514.62,514.63,603.0,508.0409,508.0409,507.5675,507.5774,603.0
2021-02-03 15:00:00,512.47,512.99,512.16,512.67,987.0,505.447,505.9599,505.1412,505.6442,987.0
2021-02-03 15:30:00,511.81,512.75,510.07,512.75,6314.0,504.796,505.7232,503.0799,505.7232,6314.0
2021-02-04 09:30:00,511.81,512.84,510.61,511.39,1832.0,504.796,505.8119,503.6125,504.3818,1832.0
2021-02-04 10:00:00,514.14,515.48,511.76,513.09,1112.0,507.0941,508.4157,504.7467,506.0585,1112.0
2021-02-04 10:30:00,514.25,514.25,509.14,509.14,2471.0,507.2026,507.2026,502.1626,502.1626,2471.0
2021-02-04 11:00:00,510.56,510.56,509.13,509.48,1200.0,503.5632,503.5632,502.1528,502.498,1200.0
2021-02-04 11:30:00,507.89,509.77,507.8,508.89,702.0,500.9298,502.784,500.841,501.9161,702.0
2021-02-04 12:00:00,509.73,510.96,509.38,510.96,1700.0,502.7445,503.9577,502.3993,503.9577,1700.0
2021-02-04 12:30:00,511.1,511.1,510.98,510.98,300.0,504.0958,504.0958,503.9774,503.9774,300.0
2021-02-04 13:00:00,511.11,512.3,511.11,511.6,801.0,504.1056,505.2793,504.1056,504.5889,801.0
2021-02-04 13:30:00,513.33,513.95,512.18,513.83,1239.0,506.2952,506.9067,505.161,506.7884,1239.0
2021-02-04 14:00:00,513.91,513.91,510.52,510.55,3145.0,506.8673,506.8673,503.5237,503.5533,3145.0
2021-02-04 14:30:00,511.65,511.78,510.81,510.91,2170.0,504.6382,504.7664,503.8097,503.9084,2170.0
2021-02-04 15:00:00,511.03,511.13,509.99,510.81,1471.0,504.0267,504.1254,503.001,503.8097,1471.0
2021-02-04 15:30:00,510.37,511.98,510.04,511.35,4513.0,503.3758,504.9637,503.0503,504.3423,4513.0
2021-02-05 09:30:00,512.35,512.35,510.54,510.98,1645.0,505.3286,505.3286,503.5434,503.9774,1645.0
2021-02-05 10:00:00,511.41,512.0,510.42,511.67,3115.0,504.4015,504.9834,503.4251,504.658,3115.0
2021-02-05 10:30:00,511.22,512.29,511.11,511.91,1600.0,504.2141,505.2695,504.1056,504.8947,1600.0
2021-02-05 11:00:00,511.68,512.86,510.49,512.63,3035.0,504.6678,505.8316,503.4941,505.6048,3035.0
2021-02-05 11:30:00,512.94,517.06,512.09,516.81,6777.0,505.9105,509.9741,505.0722,509.7275,6777.0
2021-02-05 12:00:00,517.3,517.58,515.24,515.24,1600.0,510.2108,510.487,508.179,508.179,1600.0
2021-02-05 12:30:00,515.28,515.28,512.59,512.62,1100.0,508.2185,508.2185,505.5653,505.5949,1100.0
2021-02-05 13:00:00,512.55,512.55,510.11,510.11,3118.0,505.5259,505.5259,503.1193,503.1193,3118.0
2021-02-05 13:30:00,509.81,509.81,507.37,508.0,2274.0,502.8234,502.8234,500.4169,501.0382,2274.0
2021-02-05 14:00:00,507.89,509.44,507.61,509.25,1941.0,500.9298,502.4585,500.6536,502.2711,1941.0
2021-02-05 14:30:00,509.25,509.92,509.13,509.62,900.0,502.2711,502.9319,502.1528,502.636,900.0
2021-02-05 15:00:00,509.19,511.21,508.69,508.69,1740.0,502.2119,504.2043,501.7188,501.7188,1740.0
2021-02-05 15:30:00,508.57,511.97,508.57,510.91,5284.0,501.6004,504.9538,501.6004,503.9084,5284.0
2021-02-08 09:30:00,511.11,511.59,508.65,508.65,1335.0,504.1056,504.579,501.6793,501.6793,1335.0
2021-02-08 10:00:00,510.46,513.43,510.46,513.32,5446.0,503.4645,506.3938,503.4645,506.2853,5446.0
2021-02-08 10:30:00,512.77,512.88,512.35,512.35,500.0,505.7429,505.8514,505.3286,505.3286,500.0
2021-02-08 11:00:00,512.52,512.53,510.07,510.76,1000.0,505.4963,505.5062,503.0799,503.7604,1000.0
2021-02-08 11:30:00,512.1,514.04,512.09,514.04,500.0,505.0821,506.9955,505.0722,506.9955,500.0
2021-02-08 12:00:00,513.95,513.95,513.14,513.2,517.0,506.9067,506.9067,506.1078,506.167,517.0
2021-02-08 12:30:00,513.21,513.21,511.13,511.47,500.0,506.1768,506.1768,504.1254,504.4607,500.0
2021-02-08 13:00:00,511.79,512.44,511.1,511.61,2300.0,504.7763,505.4174,504.0958,504.5988,2300.0
2021-02-08 13:30:00,512.27,512.44,511.06,511.79,2025.0,505.2497,505.4174,504.0563,504.7763,2025.0
2021-02-08 14:00:00,511.96,512.71,511.22,511.53,1900.0,504.944,505.6837,504.2141,504.5199,1900.0
2021-02-08 14:30:00,511.35,511.55,509.61,509.61,2100.0,504.3423,504.5396,502.6262,502.6262,2100.0
2021-02-08 15:00:00,510.76,511.11,509.13,509.38,1743.0,503.7604,504.1056,502.1528,502.3993,1743.0
2021-02-08 15:30:00,509.24,511.0,507.58,510.46,9328.0,502.2613,503.9971,500.624,503.4645,9328.0
2021-02-09 09:30:00,508.14,514.94,508.14,514.94,1528.0,501.1763,507.8831,501.1763,507.8831,1528.0
2021-02-09 10:00:00,514.95,515.2,514.0,514.03,1500.0,507.893,508.1396,506.956,506.9856,1500.0
2021-02-09 10:30:00,514.03,515.14,509.49,509.49,2900.0,506.9856,508.0804,502.5078,502.5078,2900.0
2021-02-09 11:00:00,508.69,510.29,507.44,507.69,1900.0,501.7188,503.2969,500.4859,500.7325,1900.0
2021-02-09 11:30:00,507.55,509.02,507.41,508.01,1400.0,500.5944,502.0443,500.4563,501.0481,1400.0
2021-02-09 12:00:00,508.7,511.41,508.7,511.25,1100.0,501.7287,504.4015,501.7287,504.2437,1100.0
2021-02-09 12:30:00,511.29,511.29,507.56,507.61,3500.0,504.2832,504.2832,500.6043,500.6536,3500.0
2021-02-09 13:00:00,508.18,509.04,507.46,509.04,647.0,501.2158,502.064,500.5056,502.064,647.0
2021-02-09 13:30:00,508.57,509.26,506.02,506.69,2936.0,501.6004,502.281,499.0854,499.7462,2936.0
2021-02-09 14:00:00,506.91,507.49,505.41,505.41,1538.0,499.9632,500.5352,498.4837,498.4837,1538.0
2021-02-09 14:30:00,505.5,507.11,505.15,506.57,1717.0,498.5725,500.1604,498.2273,499.6278,1717.0
2021-02-09 15:00:00,506.52,506.52,503.46,503.46,2109.0,499.5785,499.5785,496.5605,496.5605,2109.0
2021-02-09 15:30:00,503.45,508.44,503.45,507.62,23578.0,496.5506,501.4722,496.5506,500.6635,23578.0
2021-02-10 09:30:00,509.97,514.78,508.66,514.78,2079.0,502.9813,507.7253,501.6892,507.7253,2079.0
2021-02-10 10:00:00,513.0,513.43,508.65,508.65,2000.0,505.9697,506.3938,501.6793,501.6793,2000.0
2021-02-10 10:30:00,509.21,510.58,508.6,510.58,1900.0,502.2317,503.5829,501.63,503.5829,1900.0
2021-02-10 11:00:00,510.83,511.57,509.44,510.49,1700.0,503.8295,504.5593,502.4585,503.4941,1700.0
2021-02-10 11:30:00,511.06,511.28,511.0,511.28,968.0,504.0563,504.2733,503.9971,504.2733,968.0
2021-02-10 12:00:00,512.0,512.0,509.54,509.54,3993.0,504.9834,504.9834,502.5571,502.5571,3993.0
2021-02-10 12:30:00,510.21,511.59,509.97,510.56,3100.0,503.218,504.579,502.9813,503.5632,3100.0
2021-02-10 13:00:00,511.74,511.91,510.77,511.91,2162.0,504.727,504.8947,503.7703,504.8947,2162.0
2021-02-10 13:30:00,512.54,513.16,511.64,511.64,300.0,505.516,506.1275,504.6284,504.6284,300.0
2021-02-10 14:00:00,513.46,514.55,513.16,513.19,420.0,506.4234,507.4985,506.1275,506.1571,420.0
2021-02-10 14:30:00,515.0,515.84,514.29,515.84,600.0,507.9423,508.7708,507.242,508.7708,600.0
2021-02-10 15:00:00,515.0,515.0,512.44,512.56,4210.0,507.9423,507.9423,505.4174,505.5358,4210.0
2021-02-10 15:30:00,514.02,514.02,509.13,511.48,14630.0,506.9757,506.9757,502.1528,504.4706,14630.0
2021-02-11 09:30:00,508.87,511.86,508.84,508.85,817.0,501.8963,504.8453,501.8667,501.8766,817.0
2021-02-11 10:00:00,509.9,509.9,506.43,507.45,1685.0,502.9122,502.9122,499.4898,500.4958,1685.0
2021-02-11 10:30:00,508.58,510.33,508.58,509.33,1710.0,501.6103,503.3363,501.6103,502.35,1710.0
2021-02-11 11:00:00,509.11,509.85,507.43,507.55,2227.0,502.133,502.8629,500.4761,500.5944,2227.0
2021-02-11 11:30:00,507.8,508.0,505.0,505.0,1951.0,500.841,501.0382,498.0794,498.0794,1951.0
2021-02-11 12:00:00,505.08,505.09,504.58,504.97,2104.0,498.1583,498.1681,497.6651,498.0498,2104.0
2021-02-11 12:30:00,504.84,507.05,504.84,507.05,929.0,497.9216,500.1013,497.9216,500.1013,929.0
2021-02-11 13:00:00,507.54,510.41,507.53,508.47,700.0,500.5846,503.4152,500.5747,501.5018,700.0
2021-02-11 13:30:00,508.6,509.71,508.6,509.71,973.0,501.63,502.7248,501.63,502.7248,973.0
2021-02-11 14:00:00,510.32,510.66,509.07,509.07,1827.0,503.3265,503.6618,502.0936,502.0936,1827.0
2021-02-11 14:30:00,509.82,510.42,509.29,509.29,1625.0,502.8333,503.4251,502.3106,502.3106,1625.0
2021-02-11 15:00:00,509.14,509.86,509.14,509.77,1331.0,502.1626,502.8728,502.1626,502.784,1331.0
2021-02-11 15:30:00,509.17,509.25,506.97,508.55,5934.0,502.1922,502.2711,500.0224,501.5807,5934.0
2021-02-12 09:30:00,506.6,508.95,506.6,508.95,512.0,499.6574,501.9752,499.6574,501.9752,512.0
2021-02-12 10:00:00,506.14,506.14,504.25,505.0,600.0,499.2037,499.2037,497.3396,498.0794,600.0
2021-02-12 10:30:00,504.39,507.78,504.08,507.52,1019.0,497.4777,500.8213,497.172,500.5648,1019.0
2021-02-12 11:00:00,506.91,508.06,506.91,507.45,1003.0,499.9632,501.0974,499.9632,500.4958,1003.0
2021-02-12 11:30:00,507.31,509.12,507.31,508.19,800.0,500.3577,502.1429,500.3577,501.2256,800.0
2021-02-12 12:00:00,508.19,508.19,508.19,508.19,0.0,501.2256,501.2256,501.2256,501.2256,0.0
2021-02-12 12:30:00,507.2,508.49,507.17,508.49,400.0,500.2492,501.5215,500.2196,501.5215,400.0
2021-02-12 13:00:00,509.88,509.88,507.68,507.68,425.0,502.8925,502.8925,500.7226,500.7226,425.0
2021-02-12 13:30:00,507.03,507.16,507.03,507.16,980.0,500.0815,500.2098,500.0815,500.2098,980.0
2021-02-12 14:00:00,507.18,508.36,507.18,508.36,200.0,500.2295,501.3933,500.2295,501.3933,200.0
2021-02-12 14:30:00,508.56,510.71,508.56,509.93,669.0,501.5906,503.7111,501.5906,502.9418,669.0
2021-02-12 15:00:00,509.71,510.65,509.18,510.65,3021.0,502.7248,503.6519,502.2021,503.6519,3021.0
2021-02-12 15:30:00,511.31,511.51,509.0,509.04,9712.0,504.3029,504.5001,502.0245,502.064,9712.0
2021-02-16 09:30:00,510.29,510.61,505.6,505.6,1046.0,503.2969,503.6125,498.6711,498.6711,1046.0
2021-02-16 10:00:00,502.78,502.78,499.92,501.84,1200.0,495.8898,495.8898,493.069,494.9627,1200.0
2021-02-16 10:30:00,500.4,502.15,499.91,499.91,1698.0,493.5424,495.2684,493.0591,493.0591,1698.0
2021-02-16 11:00:00,499.92,499.92,497.79,497.91,606.0,493.069,493.069,490.9682,491.0865,606.0
2021-02-16 11:30:00,500.08,500.08,499.84,499.84,893.0,493.2268,493.2268,492.9901,492.9901,893.0
2021-02-16 12:00:00,499.81,500.66,498.88,499.14,1602.0,492.9605,493.7988,492.0432,492.2997,1602.0
2021-02-16 12:30:00,499.64,500.53,498.63,498.63,1236.0,492.7928,493.6706,491.7967,491.7967,1236.0
2021-02-16 13:00:00,498.81,498.81,495.64,497.67,823.0,491.9742,491.9742,488.8476,490.8498,823.0
2021-02-16 13:30:00,496.2,497.34,495.23,497.27,1436.0,489.4,490.5243,488.4433,490.4553,1436.0
2021-02-16 14:00:00,496.26,497.57,495.0,495.48,1292.0,489.4591,490.7512,488.2164,488.6898,1292.0
2021-02-16 14:30:00,494.42,494.42,494.37,494.4,300.0,487.6444,487.6444,487.595,487.6246,300.0
2021-02-16 15:00:00,494.2,496.05,494.05,496.05,714.0,487.4274,489.252,487.2794,489.252,714.0
2021-02-16 15:30:00,496.83,497.55,492.57,493.87,10965.0,490.0213,490.7315,485.8197,487.1019,10965.0
2021-02-17 09:30:00,492.11,498.57,490.92,497.92,2687.0,485.366,491.7375,484.1923,491.0964,2687.0
2021-02-17 10:00:00,495.28,497.0,492.58,493.21,1009.0,488.4926,490.189,485.8296,486.4509,1009.0
2021-02-17 10:30:00,492.54,493.37,491.3,492.78,2596.0,485.7901,486.6087,484.5671,486.0268,2596.0
2021-02-17 11:00:00,492.5,493.77,491.48,492.66,4742.0,485.7507,487.0033,484.7446,485.9085,4742.0
2021-02-17 11:30:00,492.33,492.71,491.2,491.2,2508.0,485.583,485.9578,484.4685,484.4685,2508.0
2021-02-17 12:00:00,491.66,492.59,491.45,492.58,1600.0,484.9222,485.8394,484.7151,485.8296,1600.0
2021-02-17 12:30:00,491.88,492.51,490.44,490.44,1220.0,485.1392,485.7605,483.7189,483.7189,1220.0
2021-02-17 13:00:00,490.54,491.24,490.5,490.73,1000.0,483.8175,484.5079,483.7781,484.0049,1000.0
2021-02-17 13:30:00,490.2,490.86,489.04,489.71,2350.0,483.4822,484.1331,482.3381,482.9989,2350.0
2021-02-17 14:00:00,489.98,489.98,489.1,489.83,900.0,483.2652,483.2652,482.3973,483.1173,900.0
2021-02-17 14:30:00,490.36,491.03,489.5,490.53,1025.0,483.64,484.3008,482.7918,483.8077,1025.0
2021-02-17 15:00:00,490.53,490.55,489.54,490.55,1874.0,483.8077,483.8274,482.8312,483.8274,1874.0
2021-02-17 15:30:00,491.09,493.52,490.96,492.34,7657.0,484.36,486.7567,484.2318,485.5929,7657.0
2021-02-18 09:30:00,488.53,490.48,487.04,489.68,2912.0,481.8351,483.7583,480.3655,482.9693,2912.0
2021-02-18 10:00:00,488.94,490.5,486.58,490.31,21226.0,482.2395,483.7781,479.9118,483.5907,21226.0
2021-02-18 10:30:00,489.47,491.59,489.39,491.59,1434.0,482.7622,484.8531,482.6833,484.8531,1434.0
2021-02-18 11:00:00,493.44,495.89,493.43,495.89,1224.0,486.6778,489.0942,486.6679,489.0942,1224.0
2021-02-18 11:30:00,495.81,496.8,494.72,494.72,1700.0,489.0153,489.9917,487.9402,487.9402,1700.0
2021-02-18 12:00:00,495.69,497.4,495.69,496.3,635.0,488.8969,490.5835,488.8969,489.4986,635.0
2021-02-18 12:30:00,496.86,497.32,495.44,496.62,1346.0,490.0509,490.5046,488.6504,489.8142,1346.0
2021-02-18 13:00:00,496.05,496.89,495.75,496.88,1642.0,489.252,490.0805,488.9561,490.0706,1642.0
2021-02-18 13:30:00,496.89,498.01,495.84,498.0,1404.0,490.0805,491.1852,489.0449,491.1753,1404.0
2021-02-18 14:00:00,498.25,498.57,497.7,498.57,500.0,491.4219,491.7375,490.8794,491.7375,500.0
2021-02-18 14:30:00,498.6,498.6,496.82,496.82,706.0,491.7671,491.7671,490.0115,490.0115,706.0
2021-02-18 15:00:00,497.72,499.8,497.31,499.8,4600.0,490.8991,492.9506,490.4947,492.9506,4600.0
2021-02-18 15:30:00,498.31,499.54,496.76,497.05,15113.0,491.481,492.6942,489.9523,490.2383,15113.0
2021-02-19 09:30:00,497.02,497.02,487.74,489.95,5017.0,490.2087,490.2087,481.0559,483.2356,5017.0
2021-02-19 10:00:00,490.13,490.13,485.66,489.51,2560.0,483.4131,483.4131,479.0044,482.8016,2560.0
2021-02-19 10:30:00,488.9,490.62,488.9,490.12,1132.0,482.2,483.8964,482.2,483.4033,1132.0
2021-02-19 11:00:00,490.41,491.29,488.94,490.89,1713.0,483.6893,484.5572,482.2395,484.1627,1713.0
2021-02-19 11:30:00,490.89,492.81,490.88,492.03,905.0,484.1627,486.0564,484.1529,485.2871,905.0
2021-02-19 12:00:00,493.52,493.52,492.04,492.04,1303.0,486.7567,486.7567,485.297,485.297,1303.0
2021-02-19 12:30:00,491.15,492.13,490.79,491.8,1230.0,484.4192,485.3857,484.0641,485.0603,1230.0
2021-02-19 13:00:00,491.07,491.18,490.51,491.18,1489.0,484.3403,484.4488,483.7879,484.4488,1489.0
2021-02-19 13:30:00,490.6,492.89,490.6,492.64,1073.0,483.8767,486.1353,483.8767,485.8887,1073.0
2021-02-19 14:00:00,492.74,493.92,492.21,492.21,2061.0,485.9874,487.1512,485.4646,485.4646,2061.0
2021-02-19 14:30:00,492.2,492.38,490.98,491.02,1499.0,485.4548,485.6323,484.2515,484.2909,1499.0
2021-02-19 15:00:00,491.15,491.16,488.43,488.46,1305.0,484.4192,484.429,481.7364,481.766,1305.0
2021-02-19 15:30:00,489.0,489.62,486.21,486.78,10950.0,482.2986,482.9101,479.5469,480.1091,10950.0
2021-02-22 09:30:00,484.3,484.4,480.0,480.0,1087.0,477.663,477.7617,473.422,473.422,1087.0
2021-02-22 10:00:00,474.31,474.64,471.94,472.77,1637.0,467.8099,468.1354,465.4724,466.291,1637.0
2021-02-22 10:30:00,472.71,474.0,472.42,473.52,4002.0,466.2319,467.5042,465.9458,467.0308,4002.0
2021-02-22 11:00:00,472.64,473.9,472.16,473.19,1806.0,466.1628,467.4056,465.6894,466.7053,1806.0
2021-02-22 11:30:00,473.62,474.05,472.52,473.54,1448.0,467.1294,467.5535,466.0445,467.0505,1448.0
2021-02-22 12:00:00,473.38,474.73,470.6,470.6,2990.0,466.8927,468.2242,464.1508,464.1508,2990.0
2021-02-22 12:30:00,471.5,475.99,471.5,475.99,400.0,465.0385,469.4669,465.0385,469.4669,400.0
2021-02-22 13:00:00,475.71,476.0,475.71,475.86,5583.0,469.1908,469.4768,469.1908,469.3387,5583.0
2021-02-22 13:30:00,476.27,476.28,475.19,475.21,400.0,469.7431,469.7529,468.6779,468.6976,400.0
2021-02-22 14:00:00,475.71,479.37,475.7,479.37,5250.0,469.1908,472.8006,469.1809,472.8006,5250.0
2021-02-22 14:30:00,479.15,481.32,478.59,479.19,3228.0,472.5836,474.7239,472.0313,472.6231,3228.0
2021-02-22 15:00:00,478.8,479.97,477.8,478.65,1473.0,472.2384,473.3924,471.2521,472.0905,1473.0
2021-02-22 15:30:00,478.08,479.21,476.45,477.0,8875.0,471.5283,472.6428,469.9206,470.4631,8875.0
2021-02-23 09:30:00,476.39,476.99,472.73,475.01,3887.0,469.8614,470.4532,466.2516,468.5004,3887.0
2021-02-23 10:00:00,475.0,477.94,475.0,477.29,1608.0,468.4905,471.3902,468.4905,470.7491,1608.0
2021-02-23 10:30:00,479.11,480.12,478.21,479.33,2238.0,472.5442,473.5403,471.6565,472.7611,2238.0
2021-02-23 11:00:00,480.43,480.55,479.21,479.75,2126.0,473.8461,473.9644,472.6428,473.1754,2126.0
2021-02-23 11:30:00,479.75,479.96,476.0,476.05,2264.0,473.1754,473.3825,469.4768,469.5261,2264.0
2021-02-23 12:00:00,475.29,475.82,473.6,475.82,798.0,468.7765,469.2992,467.1097,469.2992,798.0
2021-02-23 12:30:00,474.93,476.49,473.72,473.72,800.0,468.4214,469.9601,467.228,467.228,800.0
2021-02-23 13:00:00,474.92,474.97,474.92,474.97,209.0,468.4116,468.4609,468.4116,468.4609,209.0
2021-02-23 13:30:00,475.59,476.89,475.0,476.89,1360.0,469.0724,470.3546,468.4905,470.3546,1360.0
2021-02-23 14:00:00,478.3,479.56,478.3,478.78,835.0,471.7453,472.988,471.7453,472.2187,835.0
2021-02-23 14:30:00,478.5,479.45,477.93,478.6,2434.0,471.9425,472.8795,471.3803,472.0412,2434.0
2021-02-23 15:00:00,478.45,483.15,478.02,483.09,3801.0,471.8932,476.5288,471.4691,476.4696,3801.0
2021-02-23 15:30:00,482.05,482.54,480.53,480.7,9084.0,475.4439,475.9272,473.9447,474.1124,9084.0
2021-02-24 09:30:00,470.0,476.59,469.22,475.36,2862.0,463.559,470.0587,462.7897,468.8456,2862.0
2021-02-24 10:00:00,475.36,475.41,464.08,464.85,2743.0,468.8456,468.8949,457.7201,458.4796,2743.0
2021-02-24 10:30:00,462.78,471.98,456.92,471.04,7562.0,456.438,465.5119,450.6583,464.5848,7562.0
2021-02-24 11:00:00,472.64,472.64,464.0,468.09,7472.0,466.1628,466.1628,457.6412,461.6752,7472.0
2021-02-24 11:30:00,470.29,470.29,468.07,469.58,1300.0,463.845,463.845,461.6555,463.1448,1300.0
2021-02-24 12:00:00,470.2,470.2,468.16,469.07,3520.0,463.7563,463.7563,461.7442,462.6418,3520.0
2021-02-24 12:30:00,468.18,474.31,466.97,473.05,4544.0,461.764,467.8099,460.5705,466.5672,4544.0
2021-02-24 13:00:00,471.85,474.28,471.74,473.76,2392.0,465.3837,467.7804,465.2752,467.2675,2392.0
2021-02-24 13:30:00,473.91,475.05,468.08,468.72,4890.0,467.4154,468.5398,461.6653,462.2965,4890.0
2021-02-24 14:00:00,469.99,473.47,469.61,470.48,3209.0,463.5491,466.9815,463.1744,464.0324,3209.0
2021-02-24 14:30:00,472.83,473.57,470.78,473.28,6143.0,466.3502,467.0801,464.3283,466.7941,6143.0
2021-02-24 15:00:00,472.97,472.98,468.61,471.9,3410.0,466.4883,466.4982,462.1881,465.433,3410.0
2021-02-24 15:30:00,471.61,477.24,471.29,473.28,29220.0,465.1469,470.6998,464.8313,466.7941,29220.0
2021-02-25 09:30:00,468.98,469.19,465.12,468.0,9699.0,462.553,462.7601,458.7459,461.5864,9699.0
2021-02-25 10:00:00,467.51,468.02,464.37,465.8,6510.0,461.1031,461.6061,458.0062,459.4166,6510.0
2021-02-25 10:30:00,464.57,468.67,464.03,464.87,6946.0,458.2034,462.2472,457.6708,458.4993,6946.0
2021-02-25 11:00:00,466.18,466.18,463.27,463.27,1002.0,459.7914,459.7914,456.9212,456.9212,1002.0
2021-02-25 11:30:00,457.95,460.02,457.95,459.05,1829.0,451.6741,453.7158,451.6741,452.7591,1829.0
2021-02-25 12:00:00,458.23,460.37,458.23,458.24,700.0,451.9503,454.061,451.9503,451.9602,700.0
2021-02-25 12:30:00,459.26,459.26,451.35,453.0,2772.0,452.9662,452.9662,445.1646,446.792,2772.0
2021-02-25 13:00:00,453.18,456.35,453.18,455.0,1600.0,446.9695,450.0961,446.9695,448.7646,1600.0
2021-02-25 13:30:00,455.33,455.33,452.73,452.73,2275.0,449.09,449.09,446.5257,446.5257,2275.0
2021-02-25 14:00:00,452.55,453.57,451.72,452.77,3207.0,446.3481,447.3542,445.5295,446.5651,3207.0
2021-02-25 14:30:00,453.06,453.06,449.24,450.99,1200.0,446.8512,446.8512,443.0835,444.8095,1200.0
2021-02-25 15:00:00,450.76,450.76,446.48,447.99,3275.0,444.5827,444.5827,440.3613,441.8506,3275.0
2021-02-25 15:30:00,447.44,449.41,446.17,448.15,10540.0,441.3082,443.2512,440.0556,442.0084,10540.0
2021-02-26 09:30:00,448.8,449.15,441.46,441.74,10600.0,442.9876,443.3331,435.7426,436.019,10600.0
2021-02-26 10:00:00,443.31,446.0,442.4,442.4,3217.0,437.5687,440.2238,436.6705,436.6705,3217.0
2021-02-26 10:30:00,442.12,445.61,437.75,445.39,4158.0,436.3941,439.8389,432.0807,439.6217,4158.0
2021-02-26 11:00:00,444.46,446.96,443.63,444.85,4350.0,438.7038,441.1714,437.8845,439.0887,4350.0
2021-02-26 11:30:00,445.92,449.3,445.92,448.12,8012.0,440.1449,443.4811,440.1449,442.3164,8012.0
2021-02-26 12:00:00,448.12,448.84,447.78,448.55,4597.0,442.3164,443.0271,441.9808,442.7408,4597.0
2021-02-26 12:30:00,448.63,450.55,446.88,446.88,7900.0,442.8198,444.7149,441.0924,441.0924,7900.0
2021-02-26 13:00:00,446.62,447.24,443.62,446.43,12033.0,440.8358,441.4478,437.8747,440.6483,12033.0
2021-02-26 13:30:00,447.16,447.16,443.46,444.03,2719.0,441.3688,441.3688,437.7167,438.2794,2719.0
2021-02-26 14:00:00,444.58,444.58,441.01,441.8,4460.0,438.8222,438.8222,435.2985,436.0782,4460.0
2021-02-26 14:30:00,443.5,446.46,442.68,446.0,3477.0,437.7562,440.6779,436.9468,440.2238,3477.0
2021-02-26 15:00:00,447.02,449.47,445.22,447.13,7383.0,441.2306,443.6489,439.4539,441.3392,7383.0
2021-02-26 15:30:00,446.72,451.76,445.72,446.37,17434.0,440.9345,445.9092,439.9475,440.5891,17434.0
2021-03-01 09:30:00,449.13,454.98,449.13,450.39,3300.0,443.3133,449.0875,443.3133,444.557,3300.0
2021-03-01 10:00:00,449.3,450.8,446.27,447.76,6348.0,443.4811,444.9617,440.4903,441.9611,6348.0
2021-03-01 10:30:00,447.76,451.34,447.76,450.97,3123.0,441.9611,445.4947,441.9611,445.1295,3123.0
2021-03-01 11:00:00,451.38,454.21,451.38,452.33,3858.0,445.5342,448.3275,445.5342,446.4719,3858.0
2021-03-01 11:30:00,452.04,452.63,450.89,451.72,4405.0,446.1856,446.768,445.0505,445.8698,4405.0
2021-03-01 12:00:00,451.43,452.71,450.86,451.85,3300.0,445.5835,446.8469,445.0209,445.9981,3300.0
2021-03-01 12:30:00,451.83,453.35,450.03,451.8,7327.0,445.9783,447.4787,444.2017,445.9487,7327.0
2021-03-01 13:00:00,452.1,452.55,450.51,451.37,6828.0,446.2448,446.689,444.6754,445.5243,6828.0
2021-03-01 13:30:00,451.48,452.13,450.37,450.38,3984.0,445.6329,446.2745,444.5372,444.5471,3984.0
2021-03-01 14:00:00,450.01,450.17,448.26,448.65,3243.0,444.1819,444.3398,442.4546,442.8395,3243.0
2021-03-01 14:30:00,448.55,450.05,448.55,449.62,3562.0,442.7408,444.2214,442.7408,443.797,3562.0
2021-03-01 15:00:00,449.6,449.8,447.85,448.69,2907.0,443.7772,443.9746,442.0499,442.879,2907.0
2021-03-01 15:30:00,449.39,449.39,445.32,445.81,9390.0,443.5699,443.5699,439.5527,440.0363,9390.0
2021-03-02 09:30:00,448.18,448.18,444.96,444.97,1538.0,442.3756,442.3756,439.1973,439.2072,1538.0
2021-03-02 10:00:00,444.26,446.65,442.4,445.75,14746.0,438.5064,440.8654,436.6705,439.9771,14746.0
2021-03-02 10:30:00,445.81,449.98,445.81,448.43,5800.0,440.0363,444.1523,440.0363,442.6224,5800.0
2021-03-02 11:00:00,448.72,450.26,447.5,449.53,6084.0,442.9086,444.4287,441.7044,443.7081,6084.0
2021-03-02 11:30:00,449.64,449.64,447.92,448.52,2712.0,443.8167,443.8167,442.119,442.7112,2712.0
2021-03-02 12:00:00,449.43,452.98,449.43,451.56,3422.0,443.6094,447.1134,443.6094,445.7118,3422.0
2021-03-02 12:30:00,450.85,450.97,448.77,448.77,2900.0,445.011,445.1295,442.958,442.958,2900.0
2021-03-02 13:00:00,449.5,449.5,447.74,448.72,2061.0,443.6785,443.6785,441.9413,442.9086,2061.0
2021-03-02 13:30:00,449.63,450.67,449.2,449.72,1400.0,443.8068,444.8334,443.3824,443.8957,1400.0
2021-03-02 14:00:00,449.41,449.46,447.8,448.42,4227.0,443.5897,443.639,442.0005,442.6125,4227.0
2021-03-02 14:30:00,448.53,448.53,445.89,446.48,2350.0,442.7211,442.7211,440.1153,440.6976,2350.0
2021-03-02 15:00:00,445.97,446.7,444.16,444.16,2600.0,440.1942,440.9148,438.4077,438.4077,2600.0
2021-03-02 15:30:00,444.93,445.03,441.9,441.9,13660.0,439.1677,439.2664,436.1769,436.1769,13660.0
2021-03-03 09:30:00,442.41,442.41,436.94,438.94,11361.0,436.6803,436.6803,431.2812,433.2553,11361.0
2021-03-03 10:00:00,440.2,440.74,436.39,438.6,5057.0,434.499,435.032,430.7383,432.9197,5057.0
2021-03-03 10:30:00,439.0,440.69,438.87,440.59,7599.0,433.3145,434.9826,433.1862,434.8839,7599.0
2021-03-03 11:00:00,440.58,441.26,439.31,441.0,1800.0,434.874,435.5452,433.6205,435.2886,1800.0
2021-03-03 11:30:00,441.0,441.13,439.21,440.08,4951.0,435.2886,435.4169,433.5218,434.3805,4951.0
2021-03-03 12:00:00,440.4,440.92,439.27,440.03,2397.0,434.6964,435.2096,433.581,434.3312,2397.0
2021-03-03 12:30:00,439.98,441.09,439.85,440.01,8528.0,434.2818,435.3774,434.1535,434.3114,8528.0
2021-03-03 13:00:00,439.71,439.71,438.0,439.08,2315.0,434.0153,434.0153,432.3275,433.3935,2315.0
2021-03-03 13:30:00,438.85,439.49,437.76,439.18,4563.0,433.1664,433.7982,432.0906,433.4922,4563.0
2021-03-03 14:00:00,438.88,439.29,438.34,438.46,1700.0,433.1961,433.6007,432.6631,432.7815,1700.0
2021-03-03 14:30:00,438.13,439.02,436.22,437.23,5009.0,432.4558,433.3342,430.5705,431.5674,5009.0
2021-03-03 15:00:00,437.44,437.44,432.02,432.87,4996.0,431.7747,431.7747,426.4249,427.2639,4996.0
2021-03-03 15:30:00,432.91,433.14,428.65,428.66,8796.0,427.3034,427.5304,423.0985,423.1084,8796.0
2021-03-04 09:30:00,426.7,426.7,424.97,424.98,2045.0,421.1738,421.1738,419.4662,419.4761,2045.0
2021-03-04 10:00:00,427.2,431.53,427.2,431.53,2065.0,421.6673,425.9412,421.6673,425.9412,2065.0
2021-03-04 10:30:00,429.13,430.08,426.31,427.12,2771.0,423.5723,424.51,420.7889,421.5884,2771.0
2021-03-04 11:00:00,427.66,430.01,427.66,429.5,2113.0,422.1214,424.4409,422.1214,423.9375,2113.0
2021-03-04 11:30:00,430.27,434.21,430.0,434.21,2200.0,424.6976,428.5865,424.4311,428.5865,2200.0
2021-03-04 12:00:00,434.17,434.59,428.66,430.48,4655.0,428.5471,428.9616,423.1084,424.9048,4655.0
2021-03-04 12:30:00,428.11,429.38,427.06,428.08,3960.0,422.5655,423.8191,421.5291,422.5359,3960.0
2021-03-04 13:00:00,428.08,429.67,425.03,425.69,9671.0,422.5359,424.1053,419.5254,420.1769,9671.0
2021-03-04 13:30:00,424.34,425.18,418.67,420.43,8408.0,418.8444,419.6735,413.2478,414.985,8408.0
2021-03-04 14:00:00,420.59,428.82,420.58,426.66,8126.0,415.1429,423.2663,415.1331,421.1343,8126.0
2021-03-04 14:30:00,426.5,428.1,425.28,425.43,3943.0,420.9764,422.5557,419.7722,419.9202,3943.0
2021-03-04 15:00:00,424.57,424.57,419.2,419.69,5757.0,419.0714,419.0714,413.7709,414.2546,5757.0
2021-03-04 15:30:00,420.74,423.56,419.97,420.68,21712.0,415.291,418.0745,414.531,415.2318,21712.0
2021-03-05 09:30:00,420.53,421.77,417.58,420.62,5982.0,415.0837,416.3076,412.1719,415.1725,5982.0
2021-03-05 10:00:00,419.01,421.74,419.01,419.81,4262.0,413.5834,416.278,413.5834,414.373,4262.0
2021-03-05 10:30:00,420.31,423.88,418.18,418.18,6005.0,414.8666,418.3903,412.7641,412.7641,6005.0
2021-03-05 11:00:00,419.39,419.47,417.54,417.54,2762.0,413.9585,414.0374,412.1324,412.1324,2762.0
2021-03-05 11:30:00,417.94,419.49,417.41,418.18,7265.0,412.5273,414.0572,412.0041,412.7641,7265.0
2021-03-05 12:00:00,417.42,419.34,417.41,419.31,2200.0,412.014,413.9091,412.0041,413.8795,2200.0
2021-03-05 12:30:00,419.59,422.54,419.24,422.54,2612.0,414.1559,417.0677,413.8104,417.0677,2612.0
2021-03-05 13:00:00,422.64,424.24,421.65,424.0,3500.0,417.1664,418.7457,416.1892,418.5088,3500.0
2021-03-05 13:30:00,424.67,425.31,422.23,423.37,2058.0,419.1701,419.8018,416.7617,417.8869,2058.0
2021-03-05 14:00:00,424.03,425.44,422.11,425.44,2400.0,418.5384,419.9301,416.6432,419.9301,2400.0
2021-03-05 14:30:00,427.82,427.82,425.14,427.78,1656.0,422.2793,422.2793,419.634,422.2398,1656.0
2021-03-05 15:00:00,427.68,429.31,426.67,428.31,5611.0,422.1411,423.75,421.1442,422.7629,5611.0
2021-03-05 15:30:00,428.19,436.56,428.19,433.19,23830.0,422.6445,430.9061,422.6445,427.5797,23830.0
2021-03-08 09:30:00,432.0,439.49,430.84,437.63,14724.0,426.4052,433.7982,425.2602,431.9622,14724.0
2021-03-08 10:00:00,436.32,436.32,434.51,435.22,1295.0,430.6692,430.6692,428.8827,429.5835,1295.0
2021-03-08 10:30:00,434.83,440.27,434.42,440.27,4952.0,429.1985,434.5681,428.7938,434.5681,4952.0
2021-03-08 11:00:00,440.31,441.17,432.55,434.37,8119.0,434.6075,435.4564,426.948,428.7445,8119.0
2021-03-08 11:30:00,433.97,434.32,431.96,432.44,1600.0,428.3496,428.6951,426.3657,426.8395,1600.0
2021-03-08 12:00:00,433.38,435.33,432.45,435.33,1200.0,427.7673,429.692,426.8493,429.692,1200.0
2021-03-08 12:30:00,435.8,436.52,433.62,433.62,7435.0,430.1559,430.8666,428.0042,428.0042,7435.0
2021-03-08 13:00:00,434.98,438.38,434.98,438.38,3150.0,429.3466,432.7025,429.3466,432.7025,3150.0
2021-03-08 13:30:00,439.74,439.74,434.94,434.94,3350.0,434.0449,434.0449,429.3071,429.3071,3350.0
2021-03-08 14:00:00,435.87,437.4,435.58,435.58,1120.0,430.225,431.7352,429.9388,429.9388,1120.0
2021-03-08 14:30:00,437.04,437.04,431.55,434.13,2202.0,431.3799,431.3799,425.961,428.5076,2202.0
2021-03-08 15:00:00,433.41,433.42,431.7,432.22,3000.0,427.7969,427.8068,426.109,426.6223,3000.0
2021-03-08 15:30:00,432.67,434.47,430.75,430.75,11814.0,427.0665,428.8432,425.1713,425.1713,11814.0
2021-03-09 09:30:00,440.72,450.25,437.65,447.25,10260.0,435.0122,444.4188,431.982,441.4577,10260.0
2021-03-09 10:00:00,447.52,449.89,444.62,446.06,6234.0,441.7242,444.0635,438.8617,440.2831,6234.0
2021-03-09 10:30:00,447.96,447.96,440.15,440.41,4100.0,442.1585,442.1585,434.4496,434.7062,4100.0
2021-03-09 11:00:00,440.66,440.95,438.31,438.53,4348.0,434.953,435.2392,432.6334,432.8506,4348.0
2021-03-09 11:30:00,438.05,438.23,434.21,436.12,2600.0,432.3768,432.5545,428.5865,430.4718,2600.0
2021-03-09 12:00:00,434.75,436.63,433.2,434.56,7962.0,429.1195,430.9752,427.5896,428.932,7962.0
2021-03-09 12:30:00,434.64,435.0,431.97,432.66,3996.0,429.011,429.3663,426.3755,427.0566,3996.0
2021-03-09 13:00:00,431.97,433.36,431.83,433.21,2246.0,426.3755,427.7475,426.2374,427.5995,2246.0
2021-03-09 13:30:00,433.35,434.55,433.15,434.0,1230.0,427.7377,428.9221,427.5403,428.3793,1230.0
2021-03-09 14:00:00,433.43,434.57,433.03,433.14,2610.0,427.8166,428.9419,427.4218,427.5304,2610.0
2021-03-09 14:30:00,434.04,434.04,432.53,433.05,1676.0,428.4187,428.4187,426.9283,427.4416,1676.0
2021-03-09 15:00:00,430.57,432.12,430.57,431.1,2043.0,424.9937,426.5236,424.9937,425.5168,2043.0
2021-03-09 15:30:00,430.95,434.21,430.21,431.77,21245.0,425.3688,428.5865,424.6383,426.1781,21245.0
2021-03-10 09:30:00,435.56,440.1,434.34,437.23,2461.0,429.9191,434.4003,428.7149,431.5674,2461.0
2021-03-10 10:00:00,437.78,440.19,437.59,437.59,2505.0,432.1103,434.4891,431.9228,431.9228,2505.0
2021-03-10 10:30:00,437.1,437.49,434.39,434.87,2100.0,431.4391,431.8241,428.7642,429.238,2100.0
2021-03-10 11:00:00,436.46,437.06,435.68,436.66,1502.0,430.8074,431.3996,430.0375,431.0048,1502.0
2021-03-10 11:30:00,436.73,437.01,436.24,436.45,1400.0,431.0739,431.3503,430.5902,430.7975,1400.0
2021-03-10 12:00:00,437.13,437.27,436.55,436.55,1503.0,431.4687,431.6069,430.8962,430.8962,1503.0
2021-03-10 12:30:00,436.93,437.06,436.46,437.05,4333.0,431.2713,431.3996,430.8074,431.3898,4333.0
2021-03-10 13:00:00,437.31,438.54,436.06,437.04,3422.0,431.6464,432.8605,430.4126,431.3799,3422.0
2021-03-10 13:30:00,437.39,437.39,433.49,435.15,1300.0,431.7254,431.7254,427.8759,429.5144,1300.0
2021-03-10 14:00:00,434.87,435.25,432.67,432.97,3609.0,429.238,429.6131,427.0665,427.3626,3609.0
2021-03-10 14:30:00,433.2,436.09,433.2,434.99,2553.0,427.5896,430.4422,427.5896,429.3564,2553.0
2021-03-10 15:00:00,435.13,435.66,433.55,433.97,3466.0,429.4946,430.0178,427.9351,428.3496,3466.0
2021-03-10 15:30:00,435.43,435.48,432.55,432.72,12135.0,429.7907,429.8401,426.948,427.1158,12135.0
2021-03-11 09:30:00,435.51,438.0,435.51,438.0,881.0,429.8697,432.3275,429.8697,432.3275,881.0
2021-03-11 10:00:00,436.47,437.19,436.47,436.73,300.0,430.8173,431.5279,430.8173,431.0739,300.0
2021-03-11 10:30:00,435.0,436.08,433.77,436.08,747.0,429.3663,430.4323,428.1522,430.4323,747.0
2021-03-11 11:00:00,436.73,439.99,436.73,439.99,1712.0,431.0739,434.2917,431.0739,434.2917,1712.0
2021-03-11 11:30:00,439.31,442.27,439.3,442.26,1476.0,433.6205,436.5422,433.6106,436.5323,1476.0
2021-03-11 12:00:00,442.01,442.07,440.05,440.05,2443.0,436.2855,436.3447,434.3509,434.3509,2443.0
2021-03-11 12:30:00,441.7,444.12,440.87,444.12,1319.0,435.9795,438.3682,435.1603,438.3682,1319.0
2021-03-11 13:00:00,443.0,444.67,442.85,442.89,3428.0,437.2627,438.9111,437.1146,437.1541,3428.0
2021-03-11 13:30:00,442.89,443.83,442.42,442.82,3257.0,437.1541,438.0819,436.6902,437.085,3257.0
2021-03-11 14:00:00,442.91,443.87,442.58,443.63,2366.0,437.1739,438.1214,436.8481,437.8845,2366.0
2021-03-11 14:30:00,444.09,444.19,442.78,443.32,1549.0,438.3386,438.4373,437.0455,437.5786,1549.0
2021-03-11 15:00:00,443.63,443.63,442.9,443.16,1647.0,437.8845,437.8845,437.164,437.4206,1647.0
2021-03-11 15:30:00,442.47,443.72,441.99,443.37,15537.0,436.7396,437.9734,436.2658,437.6279,15537.0
2021-03-12 09:30:00,437.98,443.61,437.98,442.22,2522.0,432.3077,437.8648,432.3077,436.4928,2522.0
2021-03-12 10:00:00,443.21,444.21,443.2,444.21,400.0,437.47,438.457,437.4601,438.457,400.0
2021-03-12 10:30:00,443.34,445.08,442.41,444.32,2635.0,437.5983,439.3158,436.6803,438.5656,2635.0
2021-03-12 11:00:00,445.58,446.08,442.4,444.35,4024.0,439.8093,440.3028,436.6705,438.5952,4024.0
2021-03-12 11:30:00,444.52,445.04,443.52,444.87,900.0,438.763,439.2763,437.776,439.1085,900.0
2021-03-12 12:00:00,444.92,444.96,443.52,444.37,2802.0,439.1578,439.1973,437.776,438.615,2802.0
2021-03-12 12:30:00,444.92,444.92,444.49,444.78,1300.0,439.1578,439.1578,438.7334,439.0196,1300.0
2021-03-12 13:00:00,444.93,446.6,444.79,445.5,3229.0,439.1677,440.8161,439.0295,439.7303,3229.0
2021-03-12 13:30:00,446.22,446.89,445.92,446.33,1708.0,440.441,441.1023,440.1449,440.5496,1708.0
2021-03-12 14:00:00,446.62,448.48,446.62,447.55,3810.0,440.8358,442.6717,440.8358,441.7538,3810.0
2021-03-12 14:30:00,447.45,447.46,445.55,446.61,1800.0,441.6551,441.6649,439.7797,440.8259,1800.0
2021-03-12 15:00:00,447.04,447.21,444.18,444.46,3859.0,441.2504,441.4182,438.4274,438.7038,3859.0
2021-03-12 15:30:00,444.84,447.87,444.15,447.29,24791.0,439.0789,442.0696,438.3978,441.4971,24791.0
2021-03-15 09:30:00,451.8,455.49,449.58,452.89,3671.0,445.9487,449.5909,443.7575,447.0246,3671.0
2021-03-15 10:00:00,452.37,456.0,452.37,453.39,3223.0,446.5113,450.0943,446.5113,447.5181,3223.0
2021-03-15 10:30:00,452.4,453.03,452.0,453.0,2305.0,446.541,447.1628,446.1461,447.1332,2305.0
2021-03-15 11:00:00,453.55,453.55,452.2,452.2,2004.0,447.6761,447.6761,446.3435,446.3435,2004.0
2021-03-15 11:30:00,452.32,453.45,451.48,453.17,3026.0,446.462,447.5774,445.6329,447.301,3026.0
2021-03-15 12:00:00,453.4,457.45,453.07,457.45,3200.0,447.528,451.5256,447.2023,451.5256,3200.0
2021-03-15 12:30:00,457.5,457.68,456.15,457.47,2302.0,451.5749,451.7526,450.2424,451.5453,2302.0
2021-03-15 13:00:00,457.54,458.54,457.54,458.1,2644.0,451.6144,452.6014,451.6144,452.1671,2644.0
2021-03-15 13:30:00,458.19,459.96,458.19,458.64,7265.0,452.256,454.003,452.256,452.7001,7265.0
2021-03-15 14:00:00,459.36,459.42,458.21,458.98,2100.0,453.4108,453.47,452.2757,453.0357,2100.0
2021-03-15 14:30:00,458.86,459.61,458.14,459.43,5773.0,452.9173,453.6576,452.2066,453.4799,5773.0
2021-03-15 15:00:00,459.43,460.21,458.2,458.4,3476.0,453.4799,454.2498,452.2658,452.4633,3476.0
2021-03-15 15:30:00,458.72,460.11,456.63,459.71,15493.0,452.7791,454.1511,450.7162,453.7563,15493.0
2021-03-16 09:30:00,457.41,458.25,456.34,457.46,2621.0,451.4861,452.3152,450.4299,451.5354,2621.0
2021-03-16 10:00:00,459.11,459.52,458.61,458.61,1400.0,453.1641,453.5687,452.6705,452.6705,1400.0
2021-03-16 10:30:00,457.38,457.9,456.09,456.09,1985.0,451.4565,451.9697,450.1832,450.1832,1985.0
2021-03-16 11:00:00,454.68,455.95,453.43,455.01,1356.0,448.7914,450.045,447.5576,449.1172,1356.0
2021-03-16 11:30:00,455.24,455.45,451.71,452.15,2400.0,449.3442,449.5515,445.8599,446.2942,2400.0
2021-03-16 12:00:00,452.7,452.7,451.35,452.09,1500.0,446.8371,446.8371,445.5046,446.235,1500.0
2021-03-16 12:30:00,451.42,452.49,450.93,452.13,1500.0,445.5737,446.6298,445.09,446.2745,1500.0
2021-03-16 13:00:00,452.22,452.22,449.8,450.27,3261.0,446.3633,446.3633,443.9746,444.4385,3261.0
2021-03-16 13:30:00,450.0,450.01,448.23,449.17,2803.0,444.172,444.1819,442.425,443.3528,2803.0
2021-03-16 14:00:00,449.33,450.91,449.32,450.27,2000.0,443.5107,445.0703,443.5008,444.4385,2000.0
2021-03-16 14:30:00,450.07,450.31,449.24,450.13,1258.0,444.2411,444.478,443.4219,444.3004,1258.0
2021-03-16 15:00:00,450.18,450.34,449.77,450.0,1100.0,444.3497,444.5076,443.945,444.172,1100.0
2021-03-16 15:30:00,449.27,451.78,449.24,450.59,7154.0,443.4515,445.929,443.4219,444.7544,7154.0
2021-03-17 09:30:00,448.86,448.86,445.13,446.35,2899.0,443.0468,443.0468,439.3651,440.5693,2899.0
2021-03-17 10:00:00,446.31,446.31,443.74,445.17,1100.0,440.5298,440.5298,437.9931,439.4046,1100.0
2021-03-17 10:30:00,445.66,447.62,445.58,447.62,1462.0,439.8882,441.8229,439.8093,441.8229,1462.0
2021-03-17 11:00:00,447.25,450.96,447.25,450.96,600.0,441.4577,445.1196,441.4577,445.1196,600.0
2021-03-17 11:30:00,451.26,451.92,451.22,451.22,990.0,445.4157,446.0672,445.3762,445.3762,990.0
2021-03-17 12:00:00,451.47,451.84,451.28,451.84,300.0,445.623,445.9882,445.4355,445.9882,300.0
2021-03-17 12:30:00,451.68,452.01,449.69,451.67,1971.0,445.8303,446.156,443.8661,445.8204,1971.0
2021-03-17 13:00:00,450.88,453.74,450.63,453.74,1600.0,445.0406,447.8636,444.7939,447.8636,1600.0
2021-03-17 13:30:00,453.5,453.58,451.3,451.31,3083.0,447.6267,447.7057,445.4552,445.4651,3083.0
2021-03-17 14:00:00,451.91,454.83,451.9,453.71,1919.0,446.0573,448.9395,446.0474,447.834,1919.0
2021-03-17 14:30:00,453.04,453.73,451.86,453.64,3508.0,447.1727,447.8537,446.008,447.7649,3508.0
2021-03-17 15:00:00,453.2,453.2,452.19,452.58,600.0,447.3306,447.3306,446.3337,446.7186,600.0
2021-03-17 15:30:00,451.85,451.95,449.08,449.52,7725.0,445.9981,446.0968,443.264,443.6983,7725.0
2021-03-18 09:30:00,447.35,452.08,445.54,447.43,1034.0,441.5564,446.2251,439.7698,441.6353,1034.0
2021-03-18 10:00:00,447.55,449.62,447.55,449.53,1100.0,441.7538,443.797,441.7538,443.7081,1100.0
2021-03-18 10:30:00,449.37,451.82,448.33,451.81,2803.0,443.5502,445.9685,442.5237,445.9586,2803.0
2021-03-18 11:00:00,452.35,455.08,452.35,455.08,2109.0,446.4916,449.1863,446.4916,449.1863,2109.0
2021-03-18 11:30:00,454.23,455.2,454.19,455.2,710.0,448.3473,449.3047,448.3078,449.3047,710.0
2021-03-18 12:00:00,455.17,456.41,454.89,455.48,4100.0,449.2751,450.499,448.9987,449.5811,4100.0
2021-03-18 12:30:00,455.04,456.07,451.69,451.7,1280.0,449.1468,450.1634,445.8402,445.85,1280.0
2021-03-18 13:00:00,451.3,453.68,451.21,453.68,1700.0,445.4552,447.8044,445.3664,447.8044,1700.0
2021-03-18 13:30:00,453.73,454.61,453.73,453.98,400.0,447.8537,448.7223,447.8537,448.1005,400.0
2021-03-18 14:00:00,454.27,454.27,451.61,452.38,759.0,448.3867,448.3867,445.7612,446.5212,759.0
2021-03-18 14:30:00,452.37,453.65,451.74,453.65,1200.0,446.5113,447.7748,445.8895,447.7748,1200.0
2021-03-18 15:00:00,452.99,453.97,452.41,453.97,2801.0,447.1233,448.0906,446.5508,448.0906,2801.0
2021-03-18 15:30:00,454.22,455.1,450.36,452.21,8147.0,448.3374,449.206,444.5274,446.3534,8147.0
2021-03-19 09:30:00,452.64,452.64,448.83,448.83,13667.0,446.7779,446.7779,443.0172,443.0172,13667.0
2021-03-19 10:00:00,447.55,449.69,447.55,449.01,344.0,441.7538,443.8661,441.7538,443.1949,344.0
2021-03-19 10:30:00,451.49,451.74,449.99,451.31,3042.0,445.6427,445.8895,444.1622,445.4651,3042.0
2021-03-19 11:00:00,450.66,450.66,449.63,450.05,1740.0,444.8235,444.8235,443.8068,444.2214,1740.0
2021-03-19 11:30:00,450.39,451.25,449.89,450.77,1281.0,444.557,445.4059,444.0635,444.9321,1281.0
2021-03-19 12:00:00,450.35,450.35,448.75,449.01,2365.0,444.5175,444.5175,442.9382,443.1949,2365.0
2021-03-19 12:30:00,448.61,449.51,448.6,449.51,340.0,442.8,443.6884,442.7902,443.6884,340.0
2021-03-19 13:00:00,450.24,454.17,450.24,454.17,7200.0,444.4089,448.288,444.4089,448.288,7200.0
2021-03-19 13:30:00,454.95,456.23,454.58,455.61,2427.0,449.0579,450.3214,448.6927,449.7094,2427.0
2021-03-19 14:00:00,454.97,454.97,453.79,454.58,887.0,449.0777,449.0777,447.913,448.6927,887.0
2021-03-19 14:30:00,454.58,455.03,453.83,453.83,1278.0,448.6927,449.1369,447.9524,447.9524,1278.0
2021-03-19 15:00:00,452.98,452.98,452.09,452.81,1023.0,447.1134,447.1134,446.235,446.9456,1023.0
2021-03-19 15:30:00,452.46,453.42,451.37,452.21,13246.0,446.6002,447.5477,445.5243,446.3534,13246.0
2021-03-22 09:30:00,455.0,457.0,454.11,457.0,2383.0,449.1073,451.0814,448.2288,451.0814,2383.0
2021-03-22 10:00:00,455.97,457.87,453.69,456.93,1938.0,450.0647,451.9401,447.8143,451.0123,1938.0
2021-03-22 10:30:00,457.87,457.87,455.69,455.69,1114.0,451.9401,451.9401,449.7884,449.7884,1114.0
2021-03-22 11:00:00,456.92,459.08,456.74,458.69,1700.0,451.0024,453.1344,450.8248,452.7495,1700.0
2021-03-22 11:30:00,458.49,459.66,457.86,459.58,1579.0,452.5521,453.7069,451.9302,453.628,1579.0
2021-03-22 12:00:00,460.07,460.07,458.46,459.56,941.0,454.1116,454.1116,452.5225,453.6082,941.0
2021-03-22 12:30:00,460.98,461.99,459.09,461.74,1992.0,455.0098,456.0068,453.1443,455.76,1992.0
2021-03-22 13:00:00,461.42,461.42,459.88,459.89,1451.0,455.4441,455.4441,453.9241,453.934,1451.0
2021-03-22 13:30:00,459.78,463.0,459.78,462.56,2440.0,453.8254,457.0037,453.8254,456.5694,2440.0
2021-03-22 14:00:00,462.18,462.18,461.13,461.63,1583.0,456.1943,456.1943,455.1579,455.6514,1583.0
2021-03-22 14:30:00,462.54,462.55,461.2,461.8,2241.0,456.5496,456.5595,455.227,455.8192,2241.0
2021-03-22 15:00:00,461.94,462.99,460.4,460.4,4014.0,455.9574,456.9938,454.4374,454.4374,4014.0
2021-03-22 15:30:00,460.82,461.06,457.28,460.51,14361.0,454.8519,455.0888,451.3578,454.5459,14361.0
2021-03-23 09:30:00,458.35,460.89,453.59,455.57,2333.0,452.4139,454.921,447.7155,449.6699,2333.0
2021-03-23 10:00:00,454.34,455.59,452.0,455.59,1832.0,448.4558,449.6896,446.1461,449.6896,1832.0
2021-03-23 10:30:00,456.27,458.14,456.27,458.14,1090.0,450.3608,452.2066,450.3608,452.2066,1090.0
2021-03-23 11:00:00,457.66,459.7,457.6,459.43,3415.0,451.7328,453.7464,451.6736,453.4799,3415.0
2021-03-23 11:30:00,458.07,460.29,458.07,460.29,500.0,452.1375,454.3288,452.1375,454.3288,500.0
2021-03-23 12:00:00,459.96,462.5,459.51,460.26,2300.0,454.003,456.5102,453.5589,454.2992,2300.0
2021-03-23 12:30:00,460.41,462.0,460.37,461.2,2597.0,454.4472,456.0166,454.4077,455.227,2597.0
2021-03-23 13:00:00,461.39,462.87,460.75,461.15,2726.0,455.4145,456.8754,454.7828,455.1776,2726.0
2021-03-23 13:30:00,461.08,463.34,461.0,463.34,8672.0,455.1085,457.3393,455.0296,457.3393,8672.0
2021-03-23 14:00:00,463.06,466.3,463.06,465.62,4105.0,457.0629,460.2609,457.0629,459.5897,4105.0
2021-03-23 14:30:00,465.84,466.39,464.85,465.35,3600.0,459.8069,460.3498,458.8297,459.3232,3600.0
2021-03-23 15:00:00,464.24,466.01,463.04,465.2,5097.0,458.2276,459.9747,457.0432,459.1752,5097.0
2021-03-23 15:30:00,464.37,465.41,461.96,464.24,14449.0,458.3559,459.3825,455.9771,458.2276,14449.0
2021-03-24 09:30:00,461.01,463.76,460.4,463.01,1745.0,455.0395,457.7538,454.4374,457.0135,1745.0
2021-03-24 10:00:00,461.87,461.87,455.02,457.26,4197.0,455.8883,455.8883,449.127,451.338,4197.0
2021-03-24 10:30:00,455.8,460.52,455.8,460.52,1308.0,449.8969,454.5558,449.8969,454.5558,1308.0
2021-03-24 11:00:00,461.14,463.6,461.14,463.6,900.0,455.1678,457.5959,455.1678,457.5959,900.0
2021-03-24 11:30:00,463.16,463.16,460.86,462.38,1230.0,457.1616,457.1616,454.8914,456.3917,1230.0
2021-03-24 12:00:00,461.37,462.06,460.76,461.2,1364.0,455.3948,456.0759,454.7927,455.227,1364.0
2021-03-24 12:30:00,462.21,463.11,461.63,461.74,943.0,456.2239,457.1123,455.6514,455.76,943.0
2021-03-24 13:00:00,461.37,461.79,460.86,461.79,1644.0,455.3948,455.8093,454.8914,455.8093,1644.0
2021-03-24 13:30:00,461.58,462.68,460.71,462.65,2675.0,455.6021,456.6878,454.7433,456.6582,2675.0
2021-03-24 14:00:00,463.05,464.92,463.05,464.86,1302.0,457.053,458.8988,457.053,458.8396,1302.0
2021-03-24 14:30:00,463.89,464.38,461.24,461.24,1800.0,457.8822,458.3658,455.2665,455.2665,1800.0
2021-03-24 15:00:00,461.84,462.59,461.0,462.3,1793.0,455.8587,456.599,455.0296,456.3127,1793.0
2021-03-24 15:30:00,462.37,463.58,460.75,460.76,5037.0,456.3818,457.5762,454.7828,454.7927,5037.0
2021-03-25 09:30:00,456.73,456.73,452.8,453.79,2822.0,450.8149,450.8149,446.9358,447.913,2822.0
2021-03-25 10:00:00,453.27,453.27,451.69,451.7,800.0,447.3997,447.3997,445.8402,445.85,800.0
2021-03-25 10:30:00,451.48,456.22,450.73,455.9,2258.0,445.6329,450.3115,444.8926,449.9956,2258.0
2021-03-25 11:00:00,454.85,457.47,454.01,455.77,1813.0,448.9592,451.5453,448.1301,449.8673,1813.0
2021-03-25 11:30:00,457.87,458.82,455.62,456.55,2129.0,451.9401,452.8778,449.7193,450.6372,2129.0
2021-03-25 12:00:00,457.25,458.76,456.25,456.88,1800.0,451.3281,452.8186,450.3411,450.9629,1800.0
2021-03-25 12:30:00,455.46,456.85,454.98,455.62,1350.0,449.5613,450.9333,449.0875,449.7193,1350.0
2021-03-25 13:00:00,455.29,457.69,454.88,456.16,1300.0,449.3935,451.7624,448.9888,450.2523,1300.0
2021-03-25 13:30:00,456.47,457.37,456.21,456.21,1522.0,450.5582,451.4466,450.3016,450.3016,1522.0
2021-03-25 14:00:00,456.82,457.78,456.48,457.23,2200.0,450.9037,451.8513,450.5681,451.3084,2200.0
2021-03-25 14:30:00,456.88,458.6,456.88,458.56,2346.0,450.9629,452.6607,450.9629,452.6212,2346.0
2021-03-25 15:00:00,458.96,460.47,458.29,459.54,14563.0,453.016,454.5064,452.3547,453.5885,14563.0
2021-03-25 15:30:00,459.31,461.4,458.14,458.24,8322.0,453.3615,455.4244,452.2066,452.3053,8322.0
2021-03-26 09:30:00,458.34,458.61,454.63,458.5,1973.0,452.404,452.6705,448.7421,452.562,1973.0
2021-03-26 10:00:00,460.66,460.66,457.53,457.68,403.0,454.694,454.694,451.6045,451.7526,403.0
2021-03-26 10:30:00,458.45,459.65,458.44,459.65,400.0,452.5126,453.6971,452.5027,453.6971,400.0
2021-03-26 11:00:00,461.17,461.17,459.23,459.56,1220.0,455.1974,455.1974,453.2825,453.6082,1220.0
2021-03-26 11:30:00,460.01,460.85,460.01,460.3,693.0,454.0524,454.8815,454.0524,454.3386,693.0
2021-03-26 12:00:00,460.01,464.2,460.01,464.2,800.0,454.0524,458.1881,454.0524,458.1881,800.0
2021-03-26 12:30:00,463.35,463.35,461.46,461.87,700.0,457.3491,457.3491,455.4836,455.8883,700.0
2021-03-26 13:00:00,461.32,461.94,461.32,461.94,608.0,455.3454,455.9574,455.3454,455.9574,608.0
2021-03-26 13:30:00,462.54,462.54,461.24,461.24,905.0,456.5496,456.5496,455.2665,455.2665,905.0
2021-03-26 14:00:00,460.91,460.91,460.24,460.89,904.0,454.9407,454.9407,454.2794,454.921,904.0
2021-03-26 14:30:00,463.9,463.9,461.51,461.51,1346.0,457.892,457.892,455.533,455.533,1346.0
2021-03-26 15:00:00,464.0,464.81,463.14,463.64,800.0,457.9907,458.7902,457.1419,457.6354,800.0
2021-03-26 15:30:00,464.06,465.12,461.29,464.5,14105.0,458.05,459.0962,455.3158,458.4843,14105.0
2021-03-29 09:30:00,464.72,473.15,464.33,467.81,2790.0,458.7014,467.0222,458.3165,461.7514,2790.0
2021-03-29 10:00:00,470.65,470.65,469.86,469.86,600.0,464.5546,464.5546,463.7748,463.7748,600.0
2021-03-29 10:30:00,468.12,468.12,463.19,464.92,1509.0,462.0574,462.0574,457.1912,458.8988,1509.0
2021-03-29 11:00:00,464.17,467.33,462.86,467.0,3564.0,458.1585,461.2776,456.8655,460.9519,3564.0
2021-03-29 11:30:00,466.95,468.66,466.91,468.66,1992.0,460.9025,462.5904,460.863,462.5904,1992.0
2021-03-29 12:00:00,468.65,468.65,466.75,467.11,1429.0,462.5805,462.5805,460.7051,461.0604,1429.0
2021-03-29 12:30:00,467.28,474.02,467.28,473.56,5232.0,461.2282,467.881,461.2282,467.4269,5232.0
2021-03-29 13:00:00,474.44,476.4,474.44,475.61,4251.0,468.2955,470.2301,468.2955,469.4504,4251.0
2021-03-29 13:30:00,476.47,479.82,476.09,477.0,14069.0,470.2992,473.6058,469.9241,470.8224,14069.0
2021-03-29 14:00:00,475.99,480.21,475.99,479.41,4661.0,469.8254,473.9908,469.8254,473.2012,4661.0
2021-03-29 14:30:00,479.44,480.48,478.47,480.42,6395.0,473.2308,474.2573,472.2733,474.1981,6395.0
2021-03-29 15:00:00,481.0,481.44,475.72,475.72,1862.0,474.7706,475.2049,469.5589,469.5589,1862.0
2021-03-29 15:30:00,476.21,476.5,472.58,473.35,7174.0,470.0426,470.3288,466.4596,467.2196,7174.0
2021-03-30 09:30:00,473.56,473.56,469.13,469.55,2596.0,467.4269,467.4269,463.0543,463.4688,2596.0
2021-03-30 10:00:00,468.07,468.09,465.15,466.55,400.0,462.008,462.0278,459.1258,460.5077,400.0
2021-03-30 10:30:00,465.35,468.81,465.35,467.81,5161.0,459.3232,462.7384,459.3232,461.7514,5161.0
2021-03-30 11:00:00,468.28,468.28,465.91,465.98,1300.0,462.2153,462.2153,459.876,459.9451,1300.0
2021-03-30 11:30:00,466.09,466.09,463.88,463.89,1100.0,460.0537,460.0537,457.8723,457.8822,1100.0
2021-03-30 12:00:00,464.04,464.25,462.2,462.21,1831.0,458.0302,458.2375,456.214,456.2239,1831.0
2021-03-30 12:30:00,462.25,462.51,461.28,461.7,969.0,456.2634,456.52,455.306,455.7205,969.0
2021-03-30 13:00:00,461.28,461.38,460.46,460.85,1230.0,455.306,455.4047,454.4966,454.8815,1230.0
2021-03-30 13:30:00,461.06,461.33,458.45,459.21,3614.0,455.0888,455.3553,452.5126,453.2628,3614.0
2021-03-30 14:00:00,458.22,459.0,457.06,458.75,2562.0,452.2856,453.0555,451.1406,452.8087,2562.0
2021-03-30 14:30:00,458.82,461.07,458.82,461.07,2311.0,452.8778,455.0987,452.8778,455.0987,2311.0
2021-03-30 15:00:00,461.95,461.96,460.07,460.77,2783.0,455.9673,455.9771,454.1116,454.8026,2783.0
2021-03-30 15:30:00,460.79,460.79,457.99,458.58,9430.0,454.8223,454.8223,452.0586,452.6409,9430.0
2021-03-31 09:30:00,459.62,463.01,459.62,460.31,1739.0,453.6675,457.0135,453.6675,454.3485,1739.0
2021-03-31 10:00:00,461.75,461.79,461.09,461.71,600.0,455.7699,455.8093,455.1184,455.7304,600.0
2021-03-31 10:30:00,461.02,462.04,461.02,461.79,630.0,455.0493,456.0561,455.0493,455.8093,630.0
2021-03-31 11:00:00,462.45,462.81,460.96,460.96,950.0,456.4608,456.8161,454.9901,454.9901,950.0
2021-03-31 11:30:00,460.47,460.79,458.48,459.22,2490.0,454.5064,454.8223,452.5422,453.2726,2490.0
2021-03-31 12:00:00,462.14,462.14,461.98,461.98,200.0,456.1548,456.1548,455.9969,455.9969,200.0
2021-03-31 12:30:00,462.51,463.98,462.48,463.98,600.0,456.52,457.971,456.4904,457.971,600.0
2021-03-31 13:00:00,466.2,466.2,465.99,466.0,301.0,460.1622,460.1622,459.955,459.9648,301.0
2021-03-31 13:30:00,466.83,467.99,464.79,467.8,2798.0,460.7841,461.9291,458.7705,461.7415,2798.0
2021-03-31 14:00:00,466.36,466.37,464.81,464.81,1207.0,460.3202,460.33,458.7902,458.7902,1207.0
2021-03-31 14:30:00,464.96,465.4,463.85,464.35,1391.0,458.9383,459.3726,457.8427,458.3362,1391.0
2021-03-31 15:00:00,463.71,464.23,462.42,463.25,1403.0,457.7045,458.2177,456.4312,457.2504,1403.0
2021-03-31 15:30:00,462.9,462.9,459.24,459.83,7641.0,456.905,456.905,453.2924,453.8747,7641.0
2021-04-01 09:30:00,460.16,460.16,459.07,459.83,499.0,454.2005,454.2005,453.1246,453.8747,499.0
2021-04-01 10:00:00,460.75,462.6,459.81,462.28,2004.0,454.7828,456.6089,453.855,456.293,2004.0
2021-04-01 10:30:00,462.62,463.78,462.62,463.78,417.0,456.6286,457.7736,456.6286,457.7736,417.0
2021-04-01 11:00:00,466.74,466.94,465.99,465.99,300.0,460.6952,460.8927,459.955,459.955,300.0
2021-04-01 11:30:00,466.96,466.96,466.3,466.89,801.0,460.9124,460.9124,460.2609,460.8433,801.0
2021-04-01 12:00:00,467.0,469.56,467.0,469.15,1059.0,460.9519,463.4787,460.9519,463.074,1059.0
2021-04-01 12:30:00,469.27,470.93,469.19,470.93,2829.0,463.1925,464.831,463.1135,464.831,2829.0
2021-04-01 13:00:00,470.0,470.47,469.49,469.56,713.0,463.913,464.3769,463.4096,463.4787,713.0
2021-04-01 13:30:00,470.12,470.95,469.17,469.17,1969.0,464.0315,464.8507,463.0938,463.0938,1969.0
2021-04-01 14:00:00,470.43,470.44,469.33,469.33,572.0,464.3375,464.3473,463.2517,463.2517,572.0
2021-04-01 14:30:00,469.14,469.36,468.38,468.58,828.0,463.0642,463.2813,462.314,462.5114,828.0
2021-04-01 15:00:00,468.17,468.17,465.73,465.73,200.0,462.1067,462.1067,459.6983,459.6983,200.0
2021-04-01 15:30:00,465.13,467.08,464.66,467.07,7522.0,459.1061,461.0308,458.6422,461.021,7522.0
2021-04-05 09:30:00,466.36,468.12,466.36,468.12,931.0,460.3202,462.0574,460.3202,462.0574,931.0
2021-04-05 10:00:00,468.45,468.45,465.05,467.49,2399.0,462.3831,462.3831,459.0271,461.4355,2399.0
2021-04-05 10:30:00,468.24,468.24,466.52,466.52,301.0,462.1758,462.1758,460.4781,460.4781,301.0
2021-04-05 11:00:00,465.52,465.52,464.56,464.56,300.0,459.491,459.491,458.5435,458.5435,300.0
2021-04-05 11:30:00,464.75,466.7,463.16,464.58,3456.0,458.731,460.6558,457.1616,458.5632,3456.0
2021-04-05 12:00:00,464.66,465.19,464.1,464.14,1342.0,458.6422,459.1653,458.0894,458.1289,1342.0
2021-04-05 12:30:00,464.92,465.55,464.35,464.6,800.0,458.8988,459.5207,458.3362,458.583,800.0
2021-04-05 13:00:00,463.87,464.12,463.51,463.91,1600.0,457.8624,458.1092,457.5071,457.9019,1600.0
2021-04-05 13:30:00,463.72,464.31,463.27,464.2,1181.0,457.7144,458.2967,457.2702,458.1881,1181.0
2021-04-05 14:00:00,463.53,464.73,462.92,464.73,1699.0,457.5268,458.7113,456.9247,458.7113,1699.0
2021-04-05 14:30:00,464.77,464.77,463.68,464.39,1907.0,458.7508,458.7508,457.6749,458.3757,1907.0
2021-04-05 15:00:00,463.71,464.85,463.55,464.85,3219.0,457.7045,458.8297,457.5466,458.8297,3219.0
2021-04-05 15:30:00,464.21,468.04,464.2,467.31,8067.0,458.198,461.9784,458.1881,461.2579,8067.0
2021-04-06 09:30:00,468.23,468.23,461.64,464.37,3628.0,462.1659,462.1659,455.6613,458.3559,3628.0
2021-04-06 10:00:00,464.76,467.22,463.34,465.33,2501.0,458.7409,461.169,457.3393,459.3035,2501.0
2021-04-06 10:30:00,465.69,465.69,463.77,464.32,1796.0,459.6588,459.6588,457.7637,458.3066,1796.0
2021-04-06 11:00:00,464.33,468.18,464.32,465.29,4501.0,458.3165,462.1166,458.3066,459.264,4501.0
2021-04-06 11:30:00,466.25,466.83,465.12,466.83,1210.0,460.2116,460.7841,459.0962,460.7841,1210.0
2021-04-06 12:00:00,468.77,469.34,468.2,468.79,1617.0,462.699,463.2616,462.1363,462.7187,1617.0
2021-04-06 12:30:00,468.35,468.94,467.48,468.27,8005.0,462.2844,462.8667,461.4257,462.2054,8005.0
2021-04-06 13:00:00,467.81,468.77,466.53,466.53,844.0,461.7514,462.699,460.488,460.488,844.0
2021-04-06 13:30:00,467.06,468.1,466.36,466.8,1840.0,461.0111,462.0376,460.3202,460.7545,1840.0
2021-04-06 14:00:00,466.79,466.95,465.62,465.62,500.0,460.7446,460.9025,459.5897,459.5897,500.0
2021-04-06 14:30:00,465.68,466.9,465.14,466.36,1100.0,459.649,460.8532,459.116,460.3202,1100.0
2021-04-06 15:00:00,464.83,465.01,459.82,463.56,5281.0,458.81,458.9876,453.8649,457.5564,5281.0
2021-04-06 15:30:00,464.23,465.19,462.31,462.56,7594.0,458.2177,459.1653,456.3226,456.5694,7594.0
2021-04-07 09:30:00,466.04,467.59,460.0,460.0,1013.0,460.0043,461.5342,454.0425,454.0425,1013.0
2021-04-07 10:00:00,457.94,460.79,457.73,457.73,1904.0,452.0092,454.8223,451.8019,451.8019,1904.0
2021-04-07 10:30:00,457.61,458.48,457.41,457.41,1329.0,451.6835,452.5422,451.4861,451.4861,1329.0
2021-04-07 11:00:00,458.2,458.2,455.88,457.29,2402.0,452.2658,452.2658,449.9759,451.3676,2402.0
2021-04-07 11:30:00,456.47,459.39,456.47,459.15,3335.0,450.5582,453.4404,450.5582,453.2035,3335.0
2021-04-07 12:00:00,459.26,460.03,458.69,459.0,900.0,453.3121,454.0721,452.7495,453.0555,900.0
2021-04-07 12:30:00,460.83,461.0,458.96,459.46,900.0,454.8618,455.0296,453.016,453.5095,900.0
2021-04-07 13:00:00,459.26,459.26,458.75,458.75,301.0,453.3121,453.3121,452.8087,452.8087,301.0
2021-04-07 13:30:00,460.11,460.44,460.1,460.44,219.0,454.1511,454.4768,454.1412,454.4768,219.0
2021-04-07 14:00:00,461.82,461.82,459.66,461.29,538.0,455.839,455.839,453.7069,455.3158,538.0
2021-04-07 14:30:00,460.84,461.06,460.35,461.06,1150.0,454.8717,455.0888,454.388,455.0888,1150.0
2021-04-07 15:00:00,460.68,461.13,459.69,459.69,1100.0,454.7137,455.1579,453.7365,453.7365,1100.0
2021-04-07 15:30:00,460.04,462.37,459.88,461.29,7458.0,454.082,456.3818,453.9241,455.3158,7458.0
2021-04-08 09:30:00,462.43,465.3,462.43,462.43,2083.0,456.4411,459.2739,456.4411,456.4411,2083.0
2021-04-08 10:00:00,461.54,461.54,459.31,460.01,2030.0,455.5626,455.5626,453.3615,454.0524,2030.0
2021-04-08 10:30:00,460.15,462.25,459.0,461.75,1149.0,454.1906,456.2634,453.0555,455.7699,1149.0
2021-04-08 11:00:00,461.96,464.09,460.18,463.84,2506.0,455.9771,458.0796,454.2202,457.8328,2506.0
2021-04-08 11:30:00,462.58,462.59,460.96,461.57,1670.0,456.5891,456.599,454.9901,455.5922,1670.0
2021-04-08 12:00:00,461.87,464.26,461.87,463.47,900.0,455.8883,458.2474,455.8883,457.4676,900.0
2021-04-08 12:30:00,463.41,463.73,462.62,463.73,4348.0,457.4084,457.7242,456.6286,457.7242,4348.0
2021-04-08 13:00:00,463.38,463.67,462.98,463.42,900.0,457.3788,457.665,456.9839,457.4182,900.0
2021-04-08 13:30:00,462.84,462.93,462.21,462.6,461.0,456.8458,456.9346,456.2239,456.6089,461.0
2021-04-08 14:00:00,460.97,461.95,460.76,461.95,514.0,455.0,455.9673,454.7927,455.9673,514.0
2021-04-08 14:30:00,463.01,463.41,461.76,461.76,500.0,457.0135,457.4084,455.7797,455.7797,500.0
2021-04-08 15:00:00,461.91,462.74,461.71,462.11,1321.0,455.9278,456.747,455.7304,456.1252,1321.0
2021-04-08 15:30:00,461.7,462.55,460.86,461.74,5604.0,455.7205,456.5595,454.8914,455.76,5604.0
2021-04-09 09:30:00,464.05,464.82,460.32,460.32,1804.0,458.0401,458.8001,454.3584,454.3584,1804.0
2021-04-09 10:00:00,460.88,461.28,460.88,461.28,217.0,454.9111,455.306,454.9111,455.306,217.0
2021-04-09 10:30:00,462.82,463.11,461.94,462.3,2345.0,456.826,457.1123,455.9574,456.3127,2345.0
2021-04-09 11:00:00,463.09,463.89,463.08,463.89,500.0,457.0925,457.8822,457.0826,457.8822,500.0
2021-04-09 11:30:00,463.11,463.11,460.37,460.37,500.0,457.1123,457.1123,454.4077,454.4077,500.0
2021-04-09 12:00:00,460.71,461.54,460.51,460.88,2536.0,454.7433,455.5626,454.5459,454.9111,2536.0
2021-04-09 12:30:00,460.91,460.91,460.05,460.77,500.0,454.9407,454.9407,454.0919,454.8026,500.0
2021-04-09 13:00:00,460.51,460.51,459.52,459.52,1588.0,454.5459,454.5459,453.5687,453.5687,1588.0
2021-04-09 13:30:00,459.3,459.71,458.8,459.1,2695.0,453.3516,453.7563,452.8581,453.1542,2695.0
2021-04-09 14:00:00,459.49,460.64,459.44,460.4,1914.0,453.5391,454.6742,453.4898,454.4374,1914.0
2021-04-09 14:30:00,460.26,460.4,458.95,460.39,2496.0,454.2992,454.4374,453.0061,454.4275,2496.0
2021-04-09 15:00:00,460.69,463.16,460.24,463.16,1400.0,454.7236,457.1616,454.2794,457.1616,1400.0
2021-04-09 15:30:00,463.5,466.0,462.15,465.38,6493.0,457.4972,459.9648,456.1647,459.3529,6493.0
2021-04-12 09:30:00,463.59,463.59,463.59,463.59,370.0,457.586,457.586,457.586,457.586,370.0
2021-04-12 10:00:00,462.43,466.0,462.43,466.0,500.0,456.4411,459.9648,456.4411,459.9648,500.0
2021-04-12 10:30:00,468.59,470.38,466.74,469.02,1184.0,462.5213,464.2881,460.6952,462.9457,1184.0
2021-04-12 11:00:00,470.66,470.66,469.19,469.78,1137.0,464.5645,464.5645,463.1135,463.6959,1137.0
2021-04-12 11:30:00,469.64,470.01,469.5,469.5,400.0,463.5577,463.9229,463.4195,463.4195,400.0
2021-04-12 12:00:00,469.47,470.44,469.46,469.74,1532.0,463.3899,464.3473,463.38,463.6564,1532.0
2021-04-12 12:30:00,471.14,471.14,470.63,470.63,400.0,465.0383,465.0383,464.5349,464.5349,400.0
2021-04-12 13:00:00,470.02,471.37,470.02,471.37,1000.0,463.9328,465.2653,463.9328,465.2653,1000.0
2021-04-12 13:30:00,470.49,470.49,469.71,469.92,1240.0,464.3967,464.3967,463.6268,463.8341,1240.0
2021-04-12 14:00:00,470.58,471.27,469.51,470.75,1511.0,464.4855,465.1666,463.4294,464.6533,1511.0
2021-04-12 14:30:00,470.49,471.26,470.22,470.22,1100.0,464.3967,465.1567,464.1302,464.1302,1100.0
2021-04-12 15:00:00,469.69,469.69,467.6,467.9,1400.0,463.607,463.607,461.5441,461.8402,1400.0
2021-04-12 15:30:00,467.31,468.29,467.02,468.04,5901.0,461.2579,462.2252,460.9716,461.9784,5901.0
2021-04-13 09:30:00,467.84,469.86,467.33,469.86,1044.0,461.781,463.7748,461.2776,463.7748,1044.0
2021-04-13 10:00:00,470.11,471.12,468.69,470.97,1155.0,464.0216,465.0185,462.62,464.8705,1155.0
2021-04-13 10:30:00,472.44,472.44,469.93,469.93,600.0,466.3214,466.3214,463.8439,463.8439,600.0
2021-04-13 11:00:00,468.24,468.24,468.24,468.24,193.0,462.1758,462.1758,462.1758,462.1758,193.0
2021-04-13 11:30:00,468.48,468.48,466.96,467.02,826.0,462.4127,462.4127,460.9124,460.9716,826.0
2021-04-13 12:00:00,466.91,466.91,466.77,466.77,220.0,460.863,460.863,460.7249,460.7249,220.0
2021-04-13 12:30:00,465.91,467.78,463.67,463.67,516.0,459.876,461.7218,457.665,457.665,516.0
2021-04-13 13:00:00,464.1,465.03,464.1,465.03,200.0,458.0894,459.0074,458.0894,459.0074,200.0
2021-04-13 13:30:00,464.26,465.65,464.2,465.65,305.0,458.2474,459.6194,458.1881,459.6194,305.0
2021-04-13 14:00:00,465.56,465.76,465.56,465.76,400.0,459.5305,459.7279,459.5305,459.7279,400.0
2021-04-13 14:30:00,465.74,467.21,465.73,466.27,1448.0,459.7082,461.1592,459.6983,460.2313,1448.0
2021-04-13 15:00:00,466.53,467.18,466.23,466.7,900.0,460.488,461.1295,460.1918,460.6558,900.0
2021-04-13 15:30:00,466.68,468.1,465.73,466.11,4342.0,460.636,462.0376,459.6983,460.0734,4342.0
2021-04-14 09:30:00,469.53,469.58,468.52,469.58,909.0,463.4491,463.4985,462.4522,463.4985,909.0
2021-04-14 10:00:00,469.11,469.11,467.15,467.49,500.0,463.0345,463.0345,461.0999,461.4355,500.0
2021-04-14 10:30:00,466.5,466.85,464.73,464.74,863.0,460.4583,460.8038,458.7113,458.7211,863.0
2021-04-14 11:00:00,465.96,466.0,465.94,465.94,436.0,459.9253,459.9648,459.9056,459.9056,436.0
2021-04-14 11:30:00,466.99,467.1,464.25,464.25,500.0,460.942,461.0506,458.2375,458.2375,500.0
2021-04-14 12:00:00,464.45,465.74,464.44,465.74,200.0,458.4349,459.7082,458.425,459.7082,200.0
2021-04-14 12:30:00,467.0,467.0,466.99,467.0,121.0,460.9519,460.9519,460.942,460.9519,121.0
2021-04-14 13:00:00,466.31,466.32,466.09,466.09,200.0,460.2708,460.2807,460.0537,460.0537,200.0
2021-04-14 13:30:00,466.09,466.09,464.5,464.69,731.0,460.0537,460.0537,458.4843,458.6718,731.0
2021-04-14 14:00:00,465.12,465.12,464.87,465.03,1166.0,459.0962,459.0962,458.8495,459.0074,1166.0
2021-04-14 14:30:00,465.14,465.55,463.66,464.09,627.0,459.116,459.5207,457.6551,458.0796,627.0
2021-04-14 15:00:00,463.56,464.34,463.56,463.57,1302.0,457.5564,458.3263,457.5564,457.5663,1302.0
2021-04-14 15:30:00,463.38,464.41,462.81,462.82,4106.0,457.3788,458.3954,456.8161,456.826,4106.0
2021-04-15 09:30:00,467.0,467.85,467.0,467.85,598.0,460.9519,461.7909,460.9519,461.7909,598.0
2021-04-15 10:00:00,469.04,469.04,469.04,469.04,100.0,462.9655,462.9655,462.9655,462.9655,100.0
2021-04-15 10:30:00,468.4,470.39,467.28,470.39,563.0,462.3337,464.298,461.2282,464.298,563.0
2021-04-15 11:00:00,470.21,471.04,468.86,468.87,1829.0,464.1203,464.9396,462.7878,462.7977,1829.0
2021-04-15 11:30:00,469.49,471.18,469.48,471.18,800.0,463.4096,465.0777,463.3998,465.0777,800.0
2021-04-15 12:00:00,470.61,470.9,470.61,470.9,225.0,464.5151,464.8014,464.5151,464.8014,225.0
2021-04-15 12:30:00,470.1,470.16,469.89,470.16,300.0,464.0117,464.0709,463.8044,464.0709,300.0
2021-04-15 13:00:00,470.22,470.22,469.31,469.31,400.0,464.1302,464.1302,463.232,463.232,400.0
2021-04-15 13:30:00,470.66,471.01,470.66,470.99,2256.0,464.5645,464.9099,464.5645,464.8902,2256.0
2021-04-15 14:00:00,470.46,470.98,470.46,470.98,800.0,464.3671,464.8803,464.3671,464.8803,800.0
2021-04-15 14:30:00,470.98,470.98,469.64,470.75,600.0,464.8803,464.8803,463.5577,464.6533,600.0
2021-04-15 15:00:00,469.27,469.83,467.54,469.55,2232.0,463.1925,463.7452,461.4849,463.4688,2232.0
2021-04-15 15:30:00,468.74,469.88,467.7,468.2,5128.0,462.6693,463.7946,461.6428,462.1363,5128.0
2021-04-16 09:30:00,472.04,475.07,471.3,474.75,1990.0,465.9266,468.9174,465.1962,468.6015,1990.0
2021-04-16 10:00:00,475.02,475.33,471.74,472.8,1741.0,468.868,469.174,465.6305,466.6768,1741.0
2021-04-16 10:30:00,473.31,473.31,470.32,473.19,3143.0,467.1802,467.1802,464.2289,467.0617,3143.0
2021-04-16 11:00:00,473.25,474.03,470.81,470.82,1365.0,467.1209,467.8908,464.7125,464.7224,1365.0
2021-04-16 11:30:00,471.42,476.0,471.42,474.94,2474.0,465.3146,469.8353,465.3146,468.789,2474.0
2021-04-16 12:00:00,475.43,475.92,474.43,474.95,800.0,469.2727,469.7564,468.2856,468.7989,800.0
2021-04-16 12:30:00,475.95,475.95,472.58,473.74,1813.0,469.786,469.786,466.4596,467.6046,1813.0
2021-04-16 13:00:00,475.97,476.0,474.43,475.58,1506.0,469.8057,469.8353,468.2856,469.4208,1506.0
2021-04-16 13:30:00,474.84,477.87,474.84,476.33,1731.0,468.6903,471.6811,468.6903,470.161,1731.0
2021-04-16 14:00:00,476.74,478.59,476.34,477.7,3845.0,470.5657,472.3918,470.1709,471.5133,3845.0
2021-04-16 14:30:00,477.93,479.44,477.37,477.54,3006.0,471.7403,473.2308,471.1876,471.3554,3006.0
2021-04-16 15:00:00,477.44,479.93,477.4,478.6,3166.0,471.2567,473.7144,471.2172,472.4016,3166.0
2021-04-16 15:30:00,479.31,480.05,478.35,478.86,9877.0,473.1024,473.8329,472.1549,472.6583,9877.0
2021-04-19 09:30:00,482.4,482.4,478.59,482.1,2498.0,476.1524,476.1524,472.3918,475.8563,2498.0
2021-04-19 10:00:00,479.46,479.47,474.19,476.84,1398.0,473.2505,473.2604,468.0488,470.6644,1398.0
2021-04-19 10:30:00,477.56,480.45,477.17,478.5,1600.0,471.3751,474.2277,470.9902,472.3029,1600.0
2021-04-19 11:00:00,476.67,476.67,475.94,475.94,500.0,470.4966,470.4966,469.7761,469.7761,500.0
2021-04-19 11:30:00,476.0,477.88,476.0,476.9,1808.0,469.8353,471.691,469.8353,470.7237,1808.0
2021-04-19 12:00:00,477.38,478.43,475.62,477.92,2930.0,471.1974,472.2338,469.4602,471.7304,2930.0
2021-04-19 12:30:00,477.72,478.37,477.72,478.37,1299.0,471.533,472.1746,471.533,472.1746,1299.0
2021-04-19 13:00:00,477.74,478.33,477.74,478.33,200.0,471.5528,472.1351,471.5528,472.1351,200.0
2021-04-19 13:30:00,478.43,479.05,478.39,478.39,746.0,472.2338,472.8458,472.1944,472.1944,746.0
2021-04-19 14:00:00,478.09,479.22,478.08,479.22,800.0,471.8982,473.0136,471.8884,473.0136,800.0
2021-04-19 14:30:00,479.19,480.18,479.03,480.18,2616.0,472.984,473.9612,472.8261,473.9612,2616.0
2021-04-19 15:00:00,480.73,480.89,479.78,479.93,1262.0,474.5041,474.662,473.5664,473.7144,1262.0
2021-04-19 15:30:00,480.0,481.81,479.91,481.8,4442.0,473.7835,475.5701,473.6947,475.5602,4442.0
2021-04-20 09:30:00,481.67,487.35,481.67,487.05,4897.0,475.4319,481.0383,475.4319,480.7422,4897.0
2021-04-20 10:00:00,485.57,486.98,484.0,486.98,1607.0,479.2814,480.6731,477.7317,480.6731,1607.0
2021-04-20 10:30:00,486.94,486.94,483.0,483.0,700.0,480.6336,480.6336,476.7447,476.7447,700.0
2021-04-20 11:00:00,484.46,485.18,483.87,484.53,1053.0,478.1857,478.8964,477.6034,478.2548,1053.0
2021-04-20 11:30:00,484.02,484.29,482.9,484.29,1100.0,477.7514,478.018,476.646,478.018,1100.0
2021-04-20 12:00:00,484.38,484.38,483.43,483.62,1459.0,478.1068,478.1068,477.1691,477.3566,1459.0
2021-04-20 12:30:00,483.61,485.62,483.58,484.7,2130.0,477.3468,479.3307,477.3171,478.4226,2130.0
2021-04-20 13:00:00,483.53,483.53,482.01,482.01,400.0,477.2678,477.2678,475.7675,475.7675,400.0
2021-04-20 13:30:00,482.35,482.96,481.87,482.96,1940.0,476.1031,476.7052,475.6293,476.7052,1940.0
2021-04-20 14:00:00,482.37,482.37,481.65,482.02,900.0,476.1228,476.1228,475.4121,475.7774,900.0
2021-04-20 14:30:00,481.88,482.11,480.92,480.92,2118.0,475.6392,475.8662,474.6916,474.6916,2118.0
2021-04-20 15:00:00,480.72,480.72,478.57,478.57,1200.0,474.4942,474.4942,472.372,472.372,1200.0
2021-04-20 15:30:00,478.31,479.19,477.43,478.66,8141.0,472.1154,472.984,471.2468,472.4609,8141.0
2021-04-21 09:30:00,478.21,478.21,478.21,478.21,511.0,472.0167,472.0167,472.0167,472.0167,511.0
2021-04-21 10:00:00,480.87,482.45,480.87,481.25,600.0,474.6422,476.2018,474.6422,475.0173,600.0
2021-04-21 10:30:00,482.17,482.17,481.46,481.47,500.0,475.9254,475.9254,475.2246,475.2345,500.0
2021-04-21 11:00:00,479.03,481.1,479.03,481.1,300.0,472.8261,474.8693,472.8261,474.8693,300.0
2021-04-21 11:30:00,481.17,481.18,480.43,480.44,600.0,474.9384,474.9482,474.2079,474.2178,600.0
2021-04-21 12:00:00,479.73,479.87,479.73,479.87,200.0,473.517,473.6552,473.517,473.6552,200.0
2021-04-21 12:30:00,477.79,478.14,477.79,478.14,200.0,471.6021,471.9476,471.6021,471.9476,200.0
2021-04-21 13:00:00,477.28,477.28,476.39,476.39,300.0,471.0987,471.0987,470.2203,470.2203,300.0
2021-04-21 13:30:00,476.63,482.0,476.63,482.0,871.0,470.4572,475.7576,470.4572,475.7576,871.0
2021-04-21 14:00:00,481.45,482.0,481.43,481.43,581.0,475.2147,475.7576,475.195,475.195,581.0
2021-04-21 14:30:00,481.1,481.1,479.28,480.51,1384.0,474.8693,474.8693,473.0728,474.2869,1384.0
2021-04-21 15:00:00,479.93,482.17,479.93,481.03,2076.0,473.7144,475.9254,473.7144,474.8002,2076.0
2021-04-21 15:30:00,480.58,481.57,478.61,479.01,13214.0,474.356,475.3332,472.4115,472.8063,13214.0
2021-04-22 09:30:00,481.11,481.11,475.54,475.54,664.0,474.8791,474.8791,469.3813,469.3813,664.0
2021-04-22 10:00:00,477.22,477.47,476.58,476.96,910.0,471.0395,471.2863,470.4078,470.7829,910.0
2021-04-22 10:30:00,476.05,479.22,475.9,479.22,700.0,469.8847,473.0136,469.7366,473.0136,700.0
2021-04-22 11:00:00,479.5,479.63,479.5,479.63,200.0,473.29,473.4183,473.29,473.4183,200.0
2021-04-22 11:30:00,480.14,480.21,478.57,478.57,623.0,473.9217,473.9908,472.372,472.372,623.0
2021-04-22 12:00:00,479.5,479.51,478.43,478.43,898.0,473.29,473.2999,472.2338,472.2338,898.0
2021-04-22 12:30:00,477.66,478.27,477.66,478.27,210.0,471.4738,472.0759,471.4738,472.0759,210.0
2021-04-22 13:00:00,477.46,477.46,474.15,474.15,400.0,471.2764,471.2764,468.0093,468.0093,400.0
2021-04-22 13:30:00,474.55,474.78,473.85,473.85,400.0,468.4041,468.6311,467.7132,467.7132,400.0
2021-04-22 14:00:00,473.02,474.91,473.02,474.47,300.0,466.8939,468.7594,466.8939,468.3251,300.0
2021-04-22 14:30:00,476.4,477.3,475.95,477.29,610.0,470.2301,471.1185,469.786,471.1086,610.0
2021-04-22 15:00:00,476.43,476.51,474.84,475.86,821.0,470.2597,470.3387,468.6903,469.6971,821.0
2021-04-22 15:30:00,475.43,476.09,472.66,472.99,12516.0,469.2727,469.9241,466.5386,466.8643,12516.0
2021-04-23 09:30:00,472.66,475.57,470.16,471.86,6964.0,466.5386,469.4109,464.0709,465.7489,6964.0
2021-04-23 10:00:00,472.35,474.08,471.1,473.39,809.0,466.2326,467.9402,464.9988,467.2591,809.0
2021-04-23 10:30:00,472.15,472.34,471.04,472.34,1000.0,466.0352,466.2227,464.9396,466.2227,1000.0
2021-04-23 11:00:00,473.0,473.15,472.2,472.2,300.0,466.8742,467.0222,466.0845,466.0845,300.0
2021-04-23 11:30:00,471.88,473.28,471.88,473.0,1107.0,465.7687,467.1505,465.7687,466.8742,1107.0
2021-04-23 12:00:00,473.43,474.33,473.42,474.02,336.0,467.2986,468.1869,467.2887,467.881,336.0
2021-04-23 12:30:00,472.5,472.5,470.0,470.08,5988.0,466.3806,466.3806,463.913,463.992,5988.0
2021-04-23 13:00:00,471.35,471.35,470.25,470.25,514.0,465.2455,465.2455,464.1598,464.1598,514.0
2021-04-23 13:30:00,469.43,470.77,469.43,470.74,915.0,463.3504,464.673,463.3504,464.6434,915.0
2021-04-23 14:00:00,470.11,470.67,470.01,470.01,1189.0,464.0216,464.5743,463.9229,463.9229,1189.0
2021-04-23 14:30:00,470.19,470.73,470.18,470.41,1163.0,464.1006,464.6336,464.0907,464.3177,1163.0
2021-04-23 15:00:00,470.71,471.01,469.33,469.79,3861.0,464.6138,464.9099,463.2517,463.7057,3861.0
2021-04-23 15:30:00,470.41,470.41,468.11,468.86,8739.0,464.3177,464.3177,462.0475,462.7878,8739.0
2021-04-26 09:30:00,469.33,471.55,464.9,471.55,1832.0,463.2517,465.4429,458.8791,465.4429,1832.0
2021-04-26 10:00:00,465.61,467.06,464.49,465.81,2301.0,459.5799,461.0111,458.4744,459.7773,2301.0
2021-04-26 10:30:00,466.14,466.34,466.14,466.34,314.0,460.103,460.3004,460.103,460.3004,314.0
2021-04-26 11:00:00,466.0,466.0,464.69,464.69,634.0,459.9648,459.9648,458.6718,458.6718,634.0
2021-04-26 11:30:00,465.58,466.45,465.34,465.53,800.0,459.5503,460.409,459.3134,459.5009,800.0
2021-04-26 12:00:00,465.99,468.0,465.99,468.0,1281.0,459.955,461.9389,459.955,461.9389,1281.0
2021-04-26 12:30:00,467.23,468.45,467.0,468.45,2895.0,461.1789,462.3831,460.9519,462.3831,2895.0
2021-04-26 13:00:00,468.16,468.76,467.35,467.35,1961.0,462.0969,462.6891,461.2973,461.2973,1961.0
2021-04-26 13:30:00,467.08,468.43,467.07,467.32,1324.0,461.0308,462.3634,461.021,461.2677,1324.0
2021-04-26 14:00:00,467.41,467.72,466.4,467.46,4093.0,461.3566,461.6625,460.3596,461.4059,4093.0
2021-04-26 14:30:00,467.54,467.75,466.99,467.38,1325.0,461.4849,461.6922,460.942,461.327,1325.0
2021-04-26 15:00:00,467.57,467.66,467.12,467.35,2280.0,461.5145,461.6033,461.0703,461.2973,2280.0
2021-04-26 15:30:00,466.9,467.77,466.01,466.45,10869.0,460.8532,461.7119,459.9747,460.409,10869.0
2021-04-27 09:30:00,468.52,468.52,459.54,459.97,2848.0,462.4522,462.4522,453.5885,454.0129,2848.0
2021-04-27 10:00:00,459.98,462.5,457.96,461.9,5468.0,454.0228,456.5102,452.029,455.9179,5468.0
2021-04-27 10:30:00,462.49,468.53,462.49,468.0,1612.0,456.5003,462.4621,456.5003,461.9389,1612.0
2021-04-27 11:00:00,467.55,467.55,464.46,464.85,11247.0,461.4948,461.4948,458.4448,458.8297,11247.0
2021-04-27 11:30:00,463.92,464.5,463.0,463.48,6100.0,457.9118,458.4843,457.0037,457.4775,6100.0
2021-04-27 12:00:00,464.24,464.37,463.08,464.09,1800.0,458.2276,458.3559,457.0826,458.0796,1800.0
2021-04-27 12:30:00,464.1,464.67,463.04,463.47,4174.0,458.0894,458.6521,457.0432,457.4676,4174.0
2021-04-27 13:00:00,463.75,463.76,463.02,463.62,1906.0,457.744,457.7538,457.0234,457.6156,1906.0
2021-04-27 13:30:00,463.48,465.06,463.06,465.06,3181.0,457.4775,459.037,457.0629,459.037,3181.0
2021-04-27 14:00:00,463.7,464.5,463.68,464.09,1927.0,457.6946,458.4843,457.6749,458.0796,1927.0
2021-04-27 14:30:00,463.75,463.88,460.71,460.71,900.0,457.744,457.8723,454.7433,454.7433,900.0
2021-04-27 15:00:00,461.08,464.2,460.78,463.06,2871.0,455.1085,458.1881,454.8124,457.0629,2871.0
2021-04-27 15:30:00,462.49,463.01,458.43,458.56,14611.0,456.5003,457.0135,452.4929,452.6212,14611.0
2021-04-28 09:30:00,461.0,469.04,461.0,468.13,5988.0,455.0296,462.9655,455.0296,462.0672,5988.0
2021-04-28 10:00:00,470.81,474.42,467.88,474.42,4256.0,464.7125,468.2758,461.8205,468.2758,4256.0
2021-04-28 10:30:00,473.89,475.97,472.1,475.97,10263.0,467.7526,469.8057,465.9858,469.8057,10263.0
2021-04-28 11:00:00,477.36,477.36,476.73,476.98,965.0,471.1777,471.1777,470.5559,470.8026,965.0
2021-04-28 11:30:00,477.1,477.1,473.23,474.28,3639.0,470.9211,470.9211,467.1012,468.1376,3639.0
2021-04-28 12:00:00,473.71,474.35,467.59,470.0,5122.0,467.575,468.2067,461.5342,463.913,5122.0
2021-04-28 12:30:00,470.0,470.0,468.56,468.56,1518.0,463.913,463.913,462.4917,462.4917,1518.0
2021-04-28 13:00:00,468.34,468.69,466.19,466.34,1725.0,462.2745,462.62,460.1524,460.3004,1725.0
2021-04-28 13:30:00,466.16,470.0,466.06,468.67,6726.0,460.1228,463.913,460.024,462.6002,6726.0
2021-04-28 14:00:00,467.41,468.25,464.5,465.0,5532.0,461.3566,462.1857,458.4843,458.9778,5532.0
2021-04-28 14:30:00,463.56,467.88,463.56,464.18,17519.0,457.5564,461.8205,457.5564,458.1684,17519.0
2021-04-28 15:00:00,464.99,465.0,463.74,465.0,11474.0,458.9679,458.9778,457.7341,458.9778,11474.0
2021-04-28 15:30:00,465.51,472.82,465.0,471.5,24060.0,459.4812,466.6965,458.9778,465.3936,24060.0
2021-04-29 09:30:00,474.96,474.96,474.1,474.1,1111.0,468.8088,468.8088,467.9599,467.9599,1111.0
2021-04-29 10:00:00,474.1,482.54,474.1,480.97,13026.0,467.9599,476.2906,467.9599,474.7409,13026.0
2021-04-29 10:30:00,482.89,484.92,481.09,482.06,3200.0,476.6361,478.6398,474.8594,475.8168,3200.0
2021-04-29 11:00:00,481.76,482.61,480.0,480.57,1600.0,475.5207,476.3597,473.7835,474.3461,1600.0
2021-04-29 11:30:00,479.53,480.67,479.46,479.47,3100.0,473.3196,474.4448,473.2505,473.2604,3100.0
2021-04-29 12:00:00,479.11,479.11,476.12,477.47,3829.0,472.905,472.905,469.9538,471.2863,3829.0
2021-04-29 12:30:00,477.16,479.01,476.8,476.8,2099.0,470.9803,472.8063,470.625,470.625,2099.0
2021-04-29 13:00:00,476.0,477.63,475.69,477.63,2477.0,469.8353,471.4442,469.5293,471.4442,2477.0
2021-04-29 13:30:00,478.5,479.29,478.12,478.13,1066.0,472.3029,473.0827,471.9279,471.9377,1066.0
2021-04-29 14:00:00,477.42,477.67,476.23,476.23,900.0,471.2369,471.4837,470.0623,470.0623,900.0
2021-04-29 14:30:00,476.11,477.18,475.78,477.18,4397.0,469.9439,471.0,469.6182,471.0,4397.0
2021-04-29 15:00:00,476.41,477.1,475.69,475.7,2098.0,470.24,470.9211,469.5293,469.5392,2098.0
2021-04-29 15:30:00,475.39,480.49,475.34,478.35,21000.0,469.2332,474.2672,469.1839,472.1549,21000.0
2021-04-30 09:30:00,476.91,479.65,476.23,476.5,6502.0,470.7335,473.438,470.0623,470.3288,6502.0
2021-04-30 10:00:00,479.08,479.08,474.3,476.15,5130.0,472.8754,472.8754,468.1573,469.9834,5130.0
2021-04-30 10:30:00,475.21,476.21,474.88,476.21,1200.0,469.0555,470.0426,468.7298,470.0426,1200.0
2021-04-30 11:00:00,477.48,477.69,476.92,477.69,4212.0,471.2961,471.5034,470.7434,471.5034,4212.0
2021-04-30 11:30:00,478.16,481.08,478.16,479.67,4749.0,471.9673,474.8495,471.9673,473.4578,4749.0
2021-04-30 12:00:00,478.91,479.09,477.81,478.89,5080.0,472.7076,472.8853,471.6219,472.6879,5080.0
2021-04-30 12:30:00,478.64,479.1,478.14,478.93,7865.0,472.4411,472.8952,471.9476,472.7274,7865.0
2021-04-30 13:00:00,478.91,479.56,478.86,479.34,4277.0,472.7076,473.3492,472.6583,473.1321,4277.0
2021-04-30 13:30:00,478.81,479.11,476.8,478.44,6815.0,472.6089,472.905,470.625,472.2437,6815.0
2021-04-30 14:00:00,478.13,478.88,478.13,478.34,4425.0,471.9377,472.678,471.9377,472.145,4425.0
2021-04-30 14:30:00,478.38,478.64,476.52,476.54,2892.0,472.1845,472.4411,470.3486,470.3683,2892.0
2021-04-30 15:00:00,476.65,479.3,476.64,479.0,7582.0,470.4769,473.0926,470.467,472.7965,7582.0
2021-04-30 15:30:00,479.24,480.04,476.08,476.65,16616.0,473.0334,473.823,469.9143,470.4769,16616.0
2021-05-03 09:30:00,479.6,479.6,477.03,477.03,1656.0,473.3887,473.3887,470.852,470.852,1656.0
2021-05-03 10:00:00,479.95,481.68,478.79,481.68,3085.0,473.7342,475.4418,472.5892,475.4418,3085.0
2021-05-03 10:30:00,482.4,482.4,477.46,477.83,5799.0,476.1524,476.1524,471.2764,471.6416,5799.0
2021-05-03 11:00:00,479.29,480.35,478.59,479.08,3028.0,473.0827,474.129,472.3918,472.8754,3028.0
2021-05-03 11:30:00,479.32,481.08,479.14,480.5,2700.0,473.1123,474.8495,472.9346,474.277,2700.0
2021-05-03 12:00:00,480.2,481.99,480.19,481.99,1700.0,473.9809,475.7477,473.9711,475.7477,1700.0
2021-05-03 12:30:00,481.98,482.07,480.85,481.36,1900.0,475.7379,475.8267,474.6225,475.1259,1900.0
2021-05-03 13:00:00,482.24,482.53,481.69,482.22,2103.0,475.9945,476.2807,475.4516,475.9748,2103.0
2021-05-03 13:30:00,483.36,483.39,482.96,482.96,400.0,477.1,477.1296,476.7052,476.7052,400.0
2021-05-03 14:00:00,482.81,483.01,482.81,483.01,300.0,476.5571,476.7545,476.5571,476.7545,300.0
2021-05-03 14:30:00,483.84,483.84,483.39,483.6,3699.0,477.5738,477.5738,477.1296,477.3369,3699.0
2021-05-03 15:00:00,483.94,484.09,483.4,483.4,4708.0,477.6725,477.8205,477.1395,477.1395,4708.0
2021-05-03 15:30:00,483.69,484.37,482.58,482.98,10738.0,477.4257,478.0969,476.3301,476.7249,10738.0
2021-05-04 09:30:00,483.35,487.36,480.24,482.61,1938.0,477.0901,481.0482,474.0204,476.3597,1938.0
2021-05-04 10:00:00,485.85,486.71,482.98,483.97,1988.0,479.5577,480.4066,476.7249,477.7021,1988.0
2021-05-04 10:30:00,484.2,484.2,481.29,482.89,3409.0,477.9291,477.9291,475.0568,476.6361,3409.0
2021-05-04 11:00:00,481.9,483.91,481.9,483.31,7052.0,475.6589,477.6429,475.6589,477.0506,7052.0
2021-05-04 11:30:00,483.72,484.22,483.24,483.62,2716.0,477.4553,477.9489,476.9815,477.3566,2716.0
2021-05-04 12:00:00,484.01,485.01,483.62,484.49,3208.0,477.7416,478.7286,477.3566,478.2154,3208.0
2021-05-04 12:30:00,484.41,484.99,483.37,484.93,2100.0,478.1364,478.7089,477.1099,478.6497,2100.0
2021-05-04 13:00:00,484.82,487.13,484.82,487.13,2488.0,478.5411,480.8212,478.5411,480.8212,2488.0
2021-05-04 13:30:00,487.32,488.0,485.92,487.76,5927.0,481.0087,481.6799,479.6268,481.443,5927.0
2021-05-04 14:00:00,487.1,487.66,485.82,486.0,2693.0,480.7916,481.3443,479.5281,479.7058,2693.0
2021-05-04 14:30:00,485.86,487.39,485.46,486.62,5081.0,479.5676,481.0778,479.1728,480.3178,5081.0
2021-05-04 15:00:00,486.35,487.42,486.35,486.94,4919.0,480.0513,481.1074,480.0513,480.6336,4919.0
2021-05-04 15:30:00,487.05,487.62,484.97,486.6,21581.0,480.7422,481.3048,478.6891,480.298,21581.0
2021-05-05 09:30:00,486.5,486.5,481.27,481.59,2206.0,480.1993,480.1993,475.0371,475.3529,2206.0
2021-05-05 10:00:00,481.6,481.6,478.72,478.72,902.0,475.3628,475.3628,472.5201,472.5201,902.0
2021-05-05 10:30:00,477.22,477.28,470.13,470.49,3469.0,471.0395,471.0987,464.0413,464.3967,3469.0
2021-05-05 11:00:00,469.98,477.14,469.98,475.18,4733.0,463.8933,470.9606,463.8933,469.0259,4733.0
2021-05-05 11:30:00,475.97,476.24,473.05,474.38,4642.0,469.8057,470.0722,466.9235,468.2363,4642.0
2021-05-05 12:00:00,475.21,477.75,475.2,477.75,1100.0,469.0555,471.5627,469.0457,471.5627,1100.0
2021-05-05 12:30:00,478.54,480.47,477.58,480.32,3929.0,472.3424,474.2474,471.3949,474.0994,3929.0
2021-05-05 13:00:00,480.45,482.28,480.45,481.11,3228.0,474.2277,476.034,474.2277,474.8791,3228.0
2021-05-05 13:30:00,479.85,482.36,479.85,481.83,3852.0,473.6355,476.1129,473.6355,475.5898,3852.0
2021-05-05 14:00:00,481.85,482.58,479.89,480.33,5684.0,475.6096,476.3301,473.6749,474.1092,5684.0
2021-05-05 14:30:00,480.45,481.09,476.5,476.93,5525.0,474.2277,474.8594,470.3288,470.7533,5525.0
2021-05-05 15:00:00,476.92,477.94,476.26,477.69,4717.0,470.7434,471.7502,470.0919,471.5034,4717.0
2021-05-05 15:30:00,477.69,478.48,475.79,477.56,18533.0,471.5034,472.2832,469.628,471.3751,18533.0
2021-05-06 09:30:00,475.0,481.01,475.0,480.8,2365.0,468.8483,474.7804,468.8483,474.5732,2365.0
2021-05-06 10:00:00,482.65,484.45,481.49,482.33,6135.0,476.3992,478.1759,475.2542,476.0833,6135.0
2021-05-06 10:30:00,481.47,481.47,479.64,480.38,2113.0,475.2345,475.2345,473.4282,474.1586,2113.0
2021-05-06 11:00:00,481.86,481.88,480.6,481.51,3727.0,475.6194,475.6392,474.3757,475.274,3727.0
2021-05-06 11:30:00,483.2,483.8,483.2,483.29,1459.0,476.9421,477.5343,476.9421,477.0309,1459.0
2021-05-06 12:00:00,484.0,484.01,482.34,482.71,4137.0,477.7317,477.7416,476.0932,476.4584,4137.0
2021-05-06 12:30:00,482.6,484.67,481.42,483.79,1600.0,476.3498,478.393,475.1851,477.5244,1600.0
2021-05-06 13:00:00,484.15,487.36,484.15,487.36,4488.0,477.8798,481.0482,477.8798,481.0482,4488.0
2021-05-06 13:30:00,487.05,487.05,486.2,486.71,1128.0,480.7422,480.7422,479.9032,480.4066,1128.0
2021-05-06 14:00:00,487.1,487.23,484.18,484.78,3710.0,480.7916,480.9199,477.9094,478.5016,3710.0
2021-05-06 14:30:00,484.16,484.16,483.25,483.3,636.0,477.8896,477.8896,476.9914,477.0408,636.0
2021-05-06 15:00:00,482.99,483.44,481.4,482.63,2541.0,476.7348,477.179,475.1654,476.3795,2541.0
2021-05-06 15:30:00,483.38,484.5,482.71,483.35,10596.0,477.1197,478.2252,476.4584,477.0901,10596.0
2021-05-07 09:30:00,483.16,490.61,483.16,489.38,3175.0,476.9026,484.2561,476.9026,483.042,3175.0
2021-05-07 10:00:00,489.45,491.22,489.41,490.66,2613.0,483.1111,484.8582,483.0716,484.3055,2613.0
2021-05-07 10:30:00,491.26,491.26,490.14,490.79,2105.0,484.8977,484.8977,483.7922,484.4338,2105.0
2021-05-07 11:00:00,490.89,491.81,490.78,491.8,538.0,484.5325,485.4406,484.4239,485.4307,538.0
2021-05-07 11:30:00,492.52,493.1,490.41,490.62,1279.0,486.1414,486.7139,484.0587,484.266,1279.0
2021-05-07 12:00:00,491.09,491.09,489.99,490.41,1748.0,484.7299,484.7299,483.6441,484.0587,1748.0
2021-05-07 12:30:00,490.8,490.98,490.36,490.36,893.0,484.4436,484.6213,484.0093,484.0093,893.0
2021-05-07 13:00:00,490.52,490.6,490.23,490.24,680.0,484.1673,484.2462,483.881,483.8909,680.0
2021-05-07 13:30:00,490.78,490.78,490.71,490.72,210.0,484.4239,484.4239,484.3548,484.3647,210.0
2021-05-07 14:00:00,490.87,490.87,490.49,490.49,302.0,484.5127,484.5127,484.1377,484.1377,302.0
2021-05-07 14:30:00,491.08,491.14,491.05,491.14,418.0,484.72,484.7792,484.6904,484.7792,418.0
2021-05-07 15:00:00,491.4,491.99,491.4,491.99,600.0,485.0359,485.6182,485.0359,485.6182,600.0
2021-05-07 15:30:00,492.49,492.76,488.93,489.27,12064.0,486.1118,486.3783,482.5979,482.9335,12064.0
2021-05-10 09:30:00,491.38,493.78,491.32,493.78,1338.0,485.0161,487.385,484.9569,487.385,1338.0
2021-05-10 10:00:00,493.99,493.99,491.08,491.09,723.0,487.5923,487.5923,484.72,484.7299,723.0
2021-05-10 10:30:00,490.63,491.41,489.03,490.74,1783.0,484.2758,485.0457,482.6966,484.3844,1783.0
2021-05-10 11:00:00,490.93,493.6,490.93,491.23,3892.0,484.572,487.2074,484.572,484.8681,3892.0
2021-05-10 11:30:00,490.79,490.79,489.96,489.96,777.0,484.4338,484.4338,483.6145,483.6145,777.0
2021-05-10 12:00:00,489.76,490.77,489.76,490.77,500.0,483.4171,484.414,483.4171,484.414,500.0
2021-05-10 12:30:00,490.54,491.16,490.16,490.16,1217.0,484.187,484.799,483.8119,483.8119,1217.0
2021-05-10 13:00:00,490.65,492.08,490.65,492.08,966.0,484.2956,485.7071,484.2956,485.7071,966.0
2021-05-10 13:30:00,491.66,494.44,491.65,494.09,3969.0,485.2925,488.0365,485.2826,487.691,3969.0
2021-05-10 14:00:00,494.48,494.57,490.57,490.57,2226.0,488.076,488.1648,484.2166,484.2166,2226.0
2021-05-10 14:30:00,490.26,491.65,490.21,490.3,1974.0,483.9106,485.2826,483.8613,483.9501,1974.0
2021-05-10 15:00:00,491.21,491.83,490.64,491.55,2740.0,484.8483,485.4603,484.2857,485.1839,2740.0
2021-05-10 15:30:00,492.31,492.69,489.72,489.88,6916.0,485.9341,486.3092,483.3776,483.5356,6916.0
2021-05-11 09:30:00,484.71,486.42,483.8,483.8,2100.0,478.4325,480.1204,477.5343,477.5343,2100.0
2021-05-11 10:00:00,484.54,486.12,484.54,486.12,1360.0,478.2647,479.8243,478.2647,479.8243,1360.0
2021-05-11 10:30:00,486.16,489.58,486.16,489.58,1851.0,479.8637,483.2394,479.8637,483.2394,1851.0
2021-05-11 11:00:00,489.45,489.88,488.6,489.88,2412.0,483.1111,483.5356,482.2721,483.5356,2412.0
2021-05-11 11:30:00,489.6,490.41,489.19,489.4,1927.0,483.2592,484.0587,482.8545,483.0618,1927.0
2021-05-11 12:00:00,489.05,489.05,487.47,487.47,1433.0,482.7163,482.7163,481.1568,481.1568,1433.0
2021-05-11 12:30:00,487.47,488.01,486.49,488.01,1451.0,481.1568,481.6898,480.1895,481.6898,1451.0
2021-05-11 13:00:00,487.6,487.6,486.17,486.17,1000.0,481.2851,481.2851,479.8736,479.8736,1000.0
2021-05-11 13:30:00,487.78,487.78,486.7,487.72,2510.0,481.4628,481.4628,480.3967,481.4035,2510.0
2021-05-11 14:00:00,487.06,487.06,486.77,486.97,2038.0,480.7521,480.7521,480.4658,480.6632,2038.0
2021-05-11 14:30:00,486.86,487.0,485.76,487.0,1839.0,480.5547,480.6929,479.4689,480.6929,1839.0
2021-05-11 15:00:00,486.39,486.69,484.25,485.62,2203.0,480.0908,480.3869,477.9785,479.3307,2203.0
2021-05-11 15:30:00,485.03,485.11,483.31,483.71,6955.0,478.7484,478.8273,477.0506,477.4455,6955.0
2021-05-12 09:30:00,480.7,487.34,479.47,480.78,3907.0,474.4744,481.0285,473.2604,474.5534,3907.0
2021-05-12 10:00:00,479.98,482.12,479.98,482.12,700.0,473.7638,475.8761,473.7638,475.8761,700.0
2021-05-12 10:30:00,482.81,484.19,482.32,483.14,2973.0,476.5571,477.9192,476.0735,476.8828,2973.0
2021-05-12 11:00:00,483.84,485.45,483.84,484.44,1491.0,477.5738,479.1629,477.5738,478.166,1491.0
2021-05-12 11:30:00,484.99,486.58,484.99,486.22,2053.0,478.7089,480.2783,478.7089,479.923,2053.0
2021-05-12 12:00:00,487.02,487.75,487.01,487.41,1100.0,480.7126,481.4331,480.7027,481.0975,1100.0
2021-05-12 12:30:00,487.27,487.27,486.4,486.86,2306.0,480.9594,480.9594,480.1006,480.5547,2306.0
2021-05-12 13:00:00,486.85,487.26,486.85,486.91,1750.0,480.5448,480.9495,480.5448,480.604,1750.0
2021-05-12 13:30:00,486.64,486.64,485.11,485.31,544.0,480.3375,480.3375,478.8273,479.0247,544.0
2021-05-12 14:00:00,485.8,485.81,483.85,485.6,2383.0,479.5084,479.5183,477.5836,479.311,2383.0
2021-05-12 14:30:00,486.06,486.4,485.88,485.97,2548.0,479.765,480.1006,479.5874,479.6762,2548.0
2021-05-12 15:00:00,485.78,485.94,483.64,484.78,5740.0,479.4887,479.6466,477.3764,478.5016,5740.0
2021-05-12 15:30:00,484.95,485.74,483.1,483.67,16410.0,478.6694,479.4492,476.8434,477.406,16410.0
2021-05-13 09:30:00,484.68,484.68,481.78,484.46,844.0,478.4029,478.4029,475.5405,478.1857,844.0
2021-05-13 10:00:00,485.4,486.21,480.94,482.01,3103.0,479.1136,479.9131,474.7113,475.7675,3103.0
2021-05-13 10:30:00,482.01,482.28,480.05,480.05,2261.0,475.7675,476.034,473.8329,473.8329,2261.0
2021-05-13 11:00:00,480.32,480.32,479.36,479.68,1961.0,474.0994,474.0994,473.1518,473.4677,1961.0
2021-05-13 11:30:00,480.37,481.05,479.67,479.95,5767.0,474.1487,474.8199,473.4578,473.7342,5767.0
2021-05-13 12:00:00,480.33,480.6,479.97,480.1,2903.0,474.1092,474.3757,473.7539,473.8822,2903.0
2021-05-13 12:30:00,480.51,480.98,480.04,480.98,3410.0,474.2869,474.7508,473.823,474.7508,3410.0
2021-05-13 13:00:00,481.27,481.49,480.14,480.83,2165.0,475.0371,475.2542,473.9217,474.6028,2165.0
2021-05-13 13:30:00,481.22,481.28,479.54,479.74,3410.0,474.9877,475.0469,473.3295,473.5269,3410.0
2021-05-13 14:00:00,480.03,481.6,480.02,481.22,4536.0,473.8131,475.3628,473.8033,474.9877,4536.0
2021-05-13 14:30:00,481.05,482.68,480.84,482.68,2529.0,474.8199,476.4288,474.6126,476.4288,2529.0
2021-05-13 15:00:00,482.54,482.69,481.42,482.21,3114.0,476.2906,476.4387,475.1851,475.9649,3114.0
2021-05-13 15:30:00,482.94,484.32,481.26,482.68,19885.0,476.6854,478.0476,475.0272,476.4288,19885.0
2021-05-14 09:30:00,484.16,484.16,483.12,483.12,804.0,477.8896,477.8896,476.8631,476.8631,804.0
2021-05-14 10:00:00,483.12,484.54,482.83,482.89,4500.0,476.8631,478.2647,476.5769,476.6361,4500.0
2021-05-14 10:30:00,482.8,484.03,482.17,483.31,6035.0,476.5472,477.7613,475.9254,477.0506,6035.0
2021-05-14 11:00:00,483.3,483.54,482.89,483.18,2537.0,477.0408,477.2777,476.6361,476.9223,2537.0
2021-05-14 11:30:00,483.18,483.69,482.98,483.6,4700.0,476.9223,477.4257,476.7249,477.3369,4700.0
2021-05-14 12:00:00,483.32,483.6,483.12,483.23,7866.0,477.0605,477.3369,476.8631,476.9717,7866.0
2021-05-14 12:30:00,483.3,483.59,483.25,483.39,4539.0,477.0408,477.327,476.9914,477.1296,4539.0
2021-05-14 13:00:00,483.86,483.97,482.74,482.74,1100.0,477.5935,477.7021,476.488,476.488,1100.0
2021-05-14 13:30:00,482.38,483.33,482.38,483.33,700.0,476.1327,477.0704,476.1327,477.0704,700.0
2021-05-14 14:00:00,483.69,483.84,483.28,483.29,1242.0,477.4257,477.5738,477.021,477.0309,1242.0
2021-05-14 14:30:00,483.38,483.87,483.38,483.77,3980.0,477.1197,477.6034,477.1197,477.5047,3980.0
2021-05-14 15:00:00,483.53,484.4,483.51,483.65,2261.0,477.2678,478.1265,477.2481,477.3862,2261.0
2021-05-14 15:30:00,483.65,483.77,481.26,482.34,13960.0,477.3862,477.5047,475.0272,476.0932,13960.0
2021-05-17 09:30:00,481.54,483.26,481.54,483.25,1186.0,475.3036,477.0013,475.3036,476.9914,1186.0
2021-05-17 10:00:00,483.04,486.45,483.04,485.71,2000.0,476.7841,480.15,476.7841,479.4196,2000.0
2021-05-17 10:30:00,484.38,484.4,482.34,482.34,3014.0,478.1068,478.1265,476.0932,476.0932,3014.0
2021-05-17 11:00:00,482.34,482.34,482.34,482.34,0.0,476.0932,476.0932,476.0932,476.0932,0.0
2021-05-17 11:30:00,483.45,483.45,481.42,482.7,4081.0,477.1888,477.1888,475.1851,476.4485,4081.0
2021-05-17 12:00:00,482.47,482.47,481.52,481.52,1086.0,476.2215,476.2215,475.2838,475.2838,1086.0
2021-05-17 12:30:00,481.19,481.19,481.19,481.19,100.0,474.9581,474.9581,474.9581,474.9581,100.0
2021-05-17 13:00:00,481.87,481.87,481.76,481.76,900.0,475.6293,475.6293,475.5207,475.5207,900.0
2021-05-17 13:30:00,481.76,481.76,481.12,481.12,1816.0,475.5207,475.5207,474.889,474.889,1816.0
2021-05-17 14:00:00,480.71,481.42,480.69,481.09,1607.0,474.4843,475.1851,474.4646,474.8594,1607.0
2021-05-17 14:30:00,480.78,480.96,480.65,480.95,2097.0,474.5534,474.7311,474.4251,474.7212,2097.0
2021-05-17 15:00:00,480.95,481.29,480.78,481.0,900.0,474.7212,475.0568,474.5534,474.7706,900.0
2021-05-17 15:30:00,481.08,481.77,478.87,479.21,8894.0,474.8495,475.5306,472.6681,473.0037,8894.0
2021-05-18 09:30:00,482.03,482.03,477.37,479.81,2055.0,475.7872,475.7872,471.1876,473.596,2055.0
2021-05-18 10:00:00,482.64,486.27,482.51,486.27,900.0,476.3893,479.9723,476.261,479.9723,900.0
2021-05-18 10:30:00,486.21,490.07,486.21,488.87,3824.0,479.9131,483.7231,479.9131,482.5386,3824.0
2021-05-18 11:00:00,488.7,488.77,483.87,486.92,1534.0,482.3708,482.4399,477.6034,480.6139,1534.0
2021-05-18 11:30:00,486.04,487.89,485.12,487.78,1698.0,479.7453,481.5713,478.8372,481.4628,1698.0
2021-05-18 12:00:00,487.57,488.69,487.56,487.56,1196.0,481.2555,482.361,481.2456,481.2456,1196.0
2021-05-18 12:30:00,487.21,488.01,485.87,486.74,3150.0,480.9001,481.6898,479.5775,480.4362,3150.0
2021-05-18 13:00:00,487.21,488.95,487.21,488.33,1906.0,480.9001,482.6176,480.9001,482.0056,1906.0
2021-05-18 13:30:00,488.82,490.39,488.34,490.38,2964.0,482.4893,484.039,482.0155,484.0291,2964.0
2021-05-18 14:00:00,489.95,490.59,489.59,489.59,1743.0,483.6046,484.2364,483.2493,483.2493,1743.0
2021-05-18 14:30:00,489.43,489.95,488.39,489.95,1297.0,483.0914,483.6046,482.0649,483.6046,1297.0
2021-05-18 15:00:00,489.1,490.23,489.1,489.72,2956.0,482.7657,483.881,482.7657,483.3776,2956.0
2021-05-18 15:30:00,489.42,490.25,485.07,486.89,8859.0,483.0815,483.9008,478.7878,480.5843,8859.0
2021-05-19 09:30:00,486.05,488.66,486.05,488.66,1197.0,479.7552,482.3314,479.7552,482.3314,1197.0
2021-05-19 10:00:00,488.29,489.91,486.57,489.91,2232.0,481.9661,483.5652,480.2684,483.5652,2232.0
2021-05-19 10:30:00,490.76,491.52,488.36,489.28,2721.0,484.4042,485.1543,482.0352,482.9433,2721.0
2021-05-19 11:00:00,488.07,490.55,488.07,489.05,3794.0,481.749,484.1969,481.749,482.7163,3794.0
2021-05-19 11:30:00,489.25,489.26,488.02,488.02,1214.0,482.9137,482.9236,481.6996,481.6996,1214.0
2021-05-19 12:00:00,488.74,489.04,487.91,488.67,2910.0,482.4103,482.7064,481.5911,482.3412,2910.0
2021-05-19 12:30:00,489.06,489.71,488.75,489.49,2000.0,482.7262,483.3678,482.4202,483.1506,2000.0
2021-05-19 13:00:00,489.07,491.35,488.99,490.75,3753.0,482.736,484.9865,482.6571,484.3943,3753.0
2021-05-19 13:30:00,491.42,492.49,490.39,491.51,2324.0,485.0556,486.1118,484.039,485.1444,2324.0
2021-05-19 14:00:00,492.08,494.86,491.01,494.8,5472.0,485.7071,488.4511,484.6509,488.3918,5472.0
2021-05-19 14:30:00,494.99,495.31,492.31,494.51,2577.0,488.5794,488.8952,485.9341,488.1056,2577.0
2021-05-19 15:00:00,494.73,496.15,494.0,495.75,3720.0,488.3227,489.7244,487.6022,489.3295,3720.0
2021-05-19 15:30:00,495.22,496.14,492.44,496.14,9608.0,488.8064,489.7145,486.0624,489.7145,9608.0
2021-05-20 09:30:00,498.84,500.62,496.52,499.26,1589.0,492.3795,494.1365,490.0896,492.7941,1589.0
2021-05-20 10:00:00,499.01,500.35,497.03,499.33,3106.0,492.5473,493.87,490.593,492.8632,3106.0
2021-05-20 10:30:00,500.02,502.42,498.95,500.55,5717.0,493.5442,495.9131,492.4881,494.0674,5717.0
2021-05-20 11:00:00,500.55,501.02,499.31,499.44,2797.0,494.0674,494.5313,492.8434,492.9717,2797.0
2021-05-20 11:30:00,499.88,503.58,499.51,502.62,2224.0,493.406,497.0581,493.0408,496.1106,2224.0
2021-05-20 12:00:00,501.95,502.5,501.38,502.21,2521.0,495.4492,495.9921,494.8866,495.7059,2521.0
2021-05-20 12:30:00,502.28,502.28,501.1,501.26,1998.0,495.775,495.775,494.6102,494.7682,1998.0
2021-05-20 13:00:00,502.25,502.7,502.12,502.12,3100.0,495.7454,496.1895,495.617,495.617,3100.0
2021-05-20 13:30:00,502.06,503.19,501.98,502.33,2670.0,495.5578,496.6732,495.4788,495.8243,2670.0
2021-05-20 14:00:00,502.18,502.7,500.76,502.13,2942.0,495.6763,496.1895,494.2746,495.6269,2942.0
2021-05-20 14:30:00,502.85,502.89,502.05,502.39,1800.0,496.3376,496.3771,495.5479,495.8835,1800.0
2021-05-20 15:00:00,502.28,503.65,501.85,503.3,2522.0,495.775,497.1272,495.3505,496.7818,2522.0
2021-05-20 15:30:00,503.78,503.78,501.35,501.88,5304.0,497.2555,497.2555,494.857,495.3801,5304.0
2021-05-21 09:30:00,504.27,508.0,502.69,505.9,2467.0,497.7392,501.4209,496.1797,499.3481,2467.0
2021-05-21 10:00:00,503.71,504.59,500.71,500.71,1355.0,497.1864,498.055,494.2253,494.2253,1355.0
2021-05-21 10:30:00,500.63,500.63,498.26,498.29,300.0,494.1463,494.1463,491.807,491.8366,300.0
2021-05-21 11:00:00,497.36,497.75,496.19,496.19,500.0,490.9187,491.3036,489.7638,489.7638,500.0
2021-05-21 11:30:00,495.33,495.33,494.17,494.31,1564.0,488.915,488.915,487.77,487.9082,1564.0
2021-05-21 12:00:00,493.77,494.26,493.44,494.26,781.0,487.3752,487.8588,487.0494,487.8588,781.0
2021-05-21 12:30:00,494.53,494.53,493.0,493.0,400.0,488.1253,488.1253,486.6151,486.6151,400.0
2021-05-21 13:00:00,492.55,493.79,492.55,493.79,1400.0,486.171,487.3949,486.171,487.3949,1400.0
2021-05-21 13:30:00,493.93,493.93,493.13,493.84,1149.0,487.5331,487.5331,486.7435,487.4443,1149.0
2021-05-21 14:00:00,495.0,496.18,494.91,494.91,905.0,488.5892,489.754,488.5004,488.5004,905.0
2021-05-21 14:30:00,493.9,493.9,492.88,493.8,600.0,487.5035,487.5035,486.4967,487.4048,600.0
2021-05-21 15:00:00,494.04,495.04,494.04,494.74,415.0,487.6417,488.6287,487.6417,488.3326,415.0
2021-05-21 15:30:00,494.3,496.33,493.59,495.61,8182.0,487.8983,489.902,487.1975,489.1913,8182.0
2021-05-24 09:30:00,494.36,497.86,494.36,496.62,1484.0,487.9575,491.4122,487.9575,490.1883,1484.0
2021-05-24 10:00:00,494.84,498.83,494.84,498.83,800.0,488.4313,492.3696,488.4313,492.3696,800.0
2021-05-24 10:30:00,498.93,500.72,496.87,496.87,2811.0,492.4683,494.2352,490.435,490.435,2811.0
2021-05-24 11:00:00,497.36,497.36,496.1,496.99,1200.0,490.9187,490.9187,489.675,490.5535,1200.0
2021-05-24 11:30:00,496.75,497.21,496.34,496.37,1755.0,490.3166,490.7706,489.9119,489.9415,1755.0
2021-05-24 12:00:00,495.6,495.98,495.27,495.27,500.0,489.1815,489.5566,488.8557,488.8557,500.0
2021-05-24 12:30:00,495.23,496.46,495.19,495.88,660.0,488.8163,490.0303,488.7768,489.4578,660.0
2021-05-24 13:00:00,495.83,497.17,495.82,496.92,900.0,489.4085,490.7311,489.3986,490.4844,900.0
2021-05-24 13:30:00,496.42,496.57,495.81,496.56,500.0,489.9909,490.1389,489.3888,490.129,500.0
2021-05-24 14:00:00,498.07,498.07,497.59,497.59,200.0,491.6195,491.6195,491.1457,491.1457,200.0
2021-05-24 14:30:00,498.19,498.25,497.26,497.27,500.0,491.7379,491.7972,490.82,490.8298,500.0
2021-05-24 15:00:00,496.55,496.55,493.93,493.94,900.0,490.1192,490.1192,487.5331,487.543,900.0
2021-05-24 15:30:00,494.25,495.07,493.8,493.81,3135.0,487.849,488.6583,487.4048,487.4147,3135.0
2021-05-25 09:30:00,496.25,496.25,494.0,495.94,655.0,489.8231,489.8231,487.6022,489.5171,655.0
2021-05-25 10:00:00,492.87,492.87,492.86,492.87,100.0,486.4868,486.4868,486.477,486.4868,100.0
2021-05-25 10:30:00,492.07,494.55,492.07,492.4,300.0,485.6972,488.1451,485.6972,486.0229,300.0
2021-05-25 11:00:00,493.31,493.31,492.43,492.53,1204.0,486.9211,486.9211,486.0525,486.1512,1204.0
2021-05-25 11:30:00,492.0,492.0,490.93,491.89,700.0,485.6281,485.6281,484.572,485.5195,700.0
2021-05-25 12:00:00,491.9,492.4,491.58,492.3,550.0,485.5294,486.0229,485.2135,485.9242,550.0
2021-05-25 12:30:00,491.77,492.32,491.68,492.32,600.0,485.4011,485.944,485.3122,485.944,600.0
2021-05-25 13:00:00,491.99,492.12,491.68,491.68,500.0,485.6182,485.7465,485.3122,485.3122,500.0
2021-05-25 13:30:00,492.36,492.36,491.44,491.45,200.0,485.9834,485.9834,485.0754,485.0852,200.0
2021-05-25 14:00:00,491.62,493.53,491.53,493.24,1896.0,485.253,487.1383,485.1642,486.852,1896.0
2021-05-25 14:30:00,493.14,493.55,493.13,493.16,501.0,486.7533,487.158,486.7435,486.7731,501.0
2021-05-25 15:00:00,492.7,493.31,492.58,493.14,1200.0,486.319,486.9211,486.2006,486.7533,1200.0
2021-05-25 15:30:00,493.14,494.83,492.61,492.61,10859.0,486.7533,488.4214,486.2302,486.2302,10859.0
2021-05-26 09:30:00,492.91,492.91,491.01,491.01,781.0,486.8605,486.8605,484.9838,484.9838,781.0
2021-05-26 10:00:00,492.5,496.12,491.32,496.12,1309.0,486.4556,490.0311,485.29,490.0311,1309.0
2021-05-26 10:30:00,498.23,498.23,497.81,497.81,200.0,492.1152,492.1152,491.7004,491.7004,200.0
2021-05-26 11:00:00,498.3,498.3,494.35,494.98,1811.0,492.1844,492.1844,488.2829,488.9051,1811.0
2021-05-26 11:30:00,495.55,495.97,495.52,495.88,882.0,489.4681,489.883,489.4385,489.7941,882.0
2021-05-26 12:00:00,495.47,496.73,495.47,496.51,3099.0,489.3891,490.6336,489.3891,490.4163,3099.0
2021-05-26 12:30:00,497.01,497.28,496.59,497.28,600.0,490.9102,491.1769,490.4954,491.1769,600.0
2021-05-26 13:00:00,497.15,497.2,495.89,496.37,900.0,491.0485,491.0979,489.804,490.2781,900.0
2021-05-26 13:30:00,495.41,495.89,494.65,494.78,2728.0,489.3298,489.804,488.5792,488.7076,2728.0
2021-05-26 14:00:00,496.17,496.38,494.67,495.53,1223.0,490.0805,490.2879,488.5989,489.4484,1223.0
2021-05-26 14:30:00,496.97,496.97,496.97,496.97,100.0,490.8707,490.8707,490.8707,490.8707,100.0
2021-05-26 15:00:00,496.68,497.51,495.72,495.72,1906.0,490.5843,491.4041,489.636,489.636,1906.0
2021-05-26 15:30:00,495.58,495.74,493.54,495.52,5197.0,489.4978,489.6558,487.4828,489.4385,5197.0
2021-05-27 09:30:00,494.6,494.6,491.68,492.64,824.0,488.5298,488.5298,485.6456,486.5938,824.0
2021-05-27 10:00:00,492.61,495.15,492.45,495.15,2427.0,486.5642,489.073,486.4062,489.073,2427.0
2021-05-27 10:30:00,495.63,495.63,495.44,495.44,300.0,489.5471,489.5471,489.3595,489.3595,300.0
2021-05-27 11:00:00,496.35,496.35,493.28,493.28,886.0,490.2583,490.2583,487.226,487.226,886.0
2021-05-27 11:30:00,494.42,496.18,494.42,496.18,506.0,488.352,490.0904,488.352,490.0904,506.0
2021-05-27 12:00:00,497.55,497.55,495.8,497.05,490.0,491.4436,491.4436,489.7151,490.9497,490.0
2021-05-27 12:30:00,495.32,495.32,495.12,495.12,200.0,489.2409,489.2409,489.0434,489.0434,200.0
2021-05-27 13:00:00,495.18,495.88,495.18,495.45,723.0,489.1027,489.7941,489.1027,489.3694,723.0
2021-05-27 13:30:00,495.18,495.8,494.9,495.5,798.0,489.1027,489.7151,488.8261,489.4187,798.0
2021-05-27 14:00:00,495.41,496.0,495.31,496.0,1036.0,489.3298,489.9126,489.2311,489.9126,1036.0
2021-05-27 14:30:00,496.22,496.35,495.89,496.21,602.0,490.1299,490.2583,489.804,490.12,602.0
2021-05-27 15:00:00,496.05,497.39,496.05,497.25,1398.0,489.962,491.2855,489.962,491.1473,1398.0
2021-05-27 15:30:00,497.25,497.25,494.04,494.76,7745.0,491.1473,491.1473,487.9767,488.6878,7745.0
2021-05-28 09:30:00,494.54,497.08,494.54,495.14,2179.0,488.4705,490.9793,488.4705,489.0632,2179.0
2021-05-28 10:00:00,496.32,497.62,494.39,497.62,1845.0,490.2287,491.5127,488.3224,491.5127,1845.0
2021-05-28 10:30:00,498.11,499.88,496.97,499.88,1900.0,491.9967,493.745,490.8707,493.745,1900.0
2021-05-28 11:00:00,499.87,500.83,497.59,497.59,700.0,493.7351,494.6833,491.4831,491.4831,700.0
2021-05-28 11:30:00,497.01,499.05,496.67,497.72,1071.0,490.9102,492.9252,490.5744,491.6115,1071.0
2021-05-28 12:00:00,497.71,498.08,496.81,496.81,800.0,491.6016,491.9671,490.7127,490.7127,800.0
2021-05-28 12:30:00,497.0,497.04,495.88,495.89,400.0,490.9003,490.9398,489.7941,489.804,400.0
2021-05-28 13:00:00,497.03,497.03,496.08,496.33,454.0,490.93,490.93,489.9916,490.2386,454.0
2021-05-28 13:30:00,495.62,495.69,494.28,494.28,1000.0,489.5373,489.6064,488.2137,488.2137,1000.0
2021-05-28 14:00:00,492.93,493.24,492.92,493.24,400.0,486.8803,487.1865,486.8704,487.1865,400.0
2021-05-28 14:30:00,493.25,493.56,492.91,492.92,777.0,487.1964,487.5025,486.8605,486.8704,777.0
2021-05-28 15:00:00,493.61,493.62,493.61,493.62,273.0,487.5519,487.5618,487.5519,487.5618,273.0
2021-05-28 15:30:00,493.31,493.31,491.77,491.77,7584.0,487.2556,487.2556,485.7345,485.7345,7584.0
2021-06-01 09:30:00,491.61,491.61,491.61,491.61,591.0,485.5765,485.5765,485.5765,485.5765,591.0
2021-06-01 10:00:00,487.7,491.08,487.7,489.0,500.0,481.7145,485.053,481.7145,482.9985,500.0
2021-06-01 10:30:00,489.18,489.59,489.18,489.44,504.0,483.1763,483.5813,483.1763,483.4331,504.0
2021-06-01 11:00:00,489.49,490.22,489.39,489.39,700.0,483.4825,484.2035,483.3837,483.3837,700.0
2021-06-01 11:30:00,489.93,490.56,489.77,490.46,1372.0,483.9171,484.5394,483.7591,484.4406,1372.0
2021-06-01 12:00:00,490.37,490.37,489.18,489.46,823.0,484.3517,484.3517,483.1763,483.4529,823.0
2021-06-01 12:30:00,489.3,489.83,488.98,488.98,611.0,483.2948,483.8183,482.9788,482.9788,611.0
2021-06-01 13:00:00,489.83,489.99,488.58,488.58,1314.0,483.8183,483.9764,482.5837,482.5837,1314.0
2021-06-01 13:30:00,489.08,489.58,488.66,489.41,936.0,483.0775,483.5714,482.6627,483.4035,936.0
2021-06-01 14:00:00,489.48,489.81,488.86,489.18,800.0,483.4726,483.7986,482.8602,483.1763,800.0
2021-06-01 14:30:00,489.19,490.33,489.19,490.33,1000.0,483.1862,484.3122,483.1862,484.3122,1000.0
2021-06-01 15:00:00,489.99,490.22,489.52,490.22,570.0,483.9764,484.2035,483.5121,484.2035,570.0
2021-06-01 15:30:00,490.46,490.46,488.4,489.67,3025.0,484.4406,484.4406,482.4059,483.6603,3025.0
2021-06-02 09:30:00,491.93,492.7,489.27,492.7,1572.0,485.8926,486.6531,483.2652,486.6531,1572.0
2021-06-02 10:00:00,492.22,495.58,492.22,495.43,1784.0,486.179,489.4978,486.179,489.3496,1784.0
2021-06-02 10:30:00,495.22,497.32,495.07,497.0,1806.0,489.1422,491.2164,488.994,490.9003,1806.0
2021-06-02 11:00:00,497.52,497.52,495.82,495.82,1625.0,491.4139,491.4139,489.7348,489.7348,1625.0
2021-06-02 11:30:00,495.29,495.29,494.24,494.24,800.0,489.2113,489.2113,488.1742,488.1742,800.0
2021-06-02 12:00:00,494.27,495.42,494.17,494.81,2318.0,488.2038,489.3397,488.1051,488.7372,2318.0
2021-06-02 12:30:00,494.5,495.17,494.15,495.17,1327.0,488.431,489.0928,488.0853,489.0928,1327.0
2021-06-02 13:00:00,495.85,496.48,495.63,496.48,2044.0,489.7644,490.3867,489.5471,490.3867,2044.0
2021-06-02 13:30:00,496.48,497.85,496.01,497.2,3383.0,490.3867,491.7399,489.9225,491.0979,3383.0
2021-06-02 14:00:00,497.06,497.07,494.64,494.65,3407.0,490.9596,490.9695,488.5693,488.5792,3407.0
2021-06-02 14:30:00,494.41,494.49,493.0,493.06,1879.0,488.3421,488.4211,486.9494,487.0087,1879.0
2021-06-02 15:00:00,492.63,493.08,492.49,492.49,2332.0,486.584,487.0284,486.4457,486.4457,2332.0
2021-06-02 15:30:00,492.81,494.43,492.73,493.36,8609.0,486.7618,488.3619,486.6827,487.305,8609.0
2021-06-03 09:30:00,491.6,495.63,487.94,490.35,1361.0,485.5666,489.5471,481.9515,484.3319,1361.0
2021-06-03 10:00:00,490.36,494.78,490.31,493.7,2577.0,484.3418,488.7076,484.2924,487.6408,2577.0
2021-06-03 10:30:00,493.1,495.4,492.37,495.4,2175.0,487.0482,489.32,486.3272,489.32,2175.0
2021-06-03 11:00:00,494.86,498.08,494.86,497.36,1840.0,488.7866,491.9671,488.7866,491.2559,1840.0
2021-06-03 11:30:00,498.02,498.17,494.67,496.93,1726.0,491.9078,492.056,488.5989,490.8312,1726.0
2021-06-03 12:00:00,497.14,498.18,496.61,496.92,2863.0,491.0386,492.0658,490.5151,490.8213,2863.0
2021-06-03 12:30:00,497.06,497.96,496.52,497.93,1998.0,490.9596,491.8485,490.4262,491.8189,1998.0
2021-06-03 13:00:00,497.98,500.43,497.49,500.0,3642.0,491.8683,494.2882,491.3843,493.8635,3642.0
2021-06-03 13:30:00,500.17,501.3,496.91,499.76,3092.0,494.0314,495.1476,490.8114,493.6265,3092.0
2021-06-03 14:00:00,501.01,501.69,500.33,501.25,1900.0,494.8611,495.5328,494.1895,495.0982,1900.0
2021-06-03 14:30:00,500.98,503.0,500.55,501.27,5019.0,494.8315,496.8267,494.4068,495.1179,5019.0
2021-06-03 15:00:00,500.94,502.79,500.94,502.02,1944.0,494.792,496.6193,494.792,495.8587,1944.0
2021-06-03 15:30:00,502.08,503.29,499.94,500.66,13720.0,495.918,497.1131,493.8042,494.5154,13720.0
2021-06-04 09:30:00,504.59,504.59,500.02,500.52,1048.0,498.3972,498.3972,493.8833,494.3771,1048.0
2021-06-04 10:00:00,500.39,501.4,500.39,500.47,400.0,494.2487,495.2463,494.2487,494.3277,400.0
2021-06-04 10:30:00,500.78,501.71,500.78,501.71,200.0,494.6339,495.5525,494.6339,495.5525,200.0
2021-06-04 11:00:00,501.67,501.88,500.73,500.76,426.0,495.513,495.7204,494.5846,494.6142,426.0
2021-06-04 11:30:00,501.25,501.45,501.25,501.45,200.0,495.0982,495.2957,495.0982,495.2957,200.0
2021-06-04 12:00:00,500.86,501.72,500.44,500.63,1808.0,494.713,495.5624,494.2981,494.4858,1808.0
2021-06-04 12:30:00,500.67,500.73,500.05,500.57,500.0,494.5253,494.5846,493.9129,494.4265,500.0
2021-06-04 13:00:00,500.06,500.6,500.0,500.6,2116.0,493.9228,494.4561,493.8635,494.4561,2116.0
2021-06-04 13:30:00,500.47,500.47,500.47,500.47,100.0,494.3277,494.3277,494.3277,494.3277,100.0
2021-06-04 14:00:00,500.51,500.9,500.43,500.9,852.0,494.3673,494.7525,494.2882,494.7525,852.0
2021-06-04 14:30:00,500.96,501.53,499.93,500.4,3055.0,494.8117,495.3747,493.7944,494.2586,3055.0
2021-06-04 15:00:00,499.25,499.48,498.59,498.62,900.0,493.1227,493.3499,492.4708,492.5004,900.0
2021-06-04 15:30:00,498.55,499.49,496.99,498.18,9120.0,492.4313,493.3598,490.8905,492.0658,9120.0
2021-06-07 09:30:00,498.51,498.51,494.05,496.0,1358.0,492.3918,492.3918,487.9865,489.9126,1358.0
2021-06-07 10:00:00,495.62,495.62,493.72,494.22,696.0,489.5373,489.5373,487.6606,488.1544,696.0
2021-06-07 10:30:00,494.22,494.54,493.22,493.91,3167.0,488.1544,488.4705,487.1667,487.8483,3167.0
2021-06-07 11:00:00,494.91,494.91,493.37,494.27,1200.0,488.836,488.836,487.3149,488.2038,1200.0
2021-06-07 11:30:00,494.26,494.9,491.5,492.68,1600.0,488.194,488.8261,485.4678,486.6333,1600.0
2021-06-07 12:00:00,491.58,493.78,491.58,492.51,1600.0,485.5469,487.7198,485.5469,486.4654,1600.0
2021-06-07 12:30:00,492.16,492.16,490.67,490.67,803.0,486.1197,486.1197,484.648,484.648,803.0
2021-06-07 13:00:00,490.4,492.26,490.26,492.26,1206.0,484.3813,486.2185,484.2431,486.2185,1206.0
2021-06-07 13:30:00,491.23,491.45,488.51,489.65,2450.0,485.2011,485.4184,482.5145,483.6405,2450.0
2021-06-07 14:00:00,488.81,489.69,488.43,488.58,1144.0,482.8108,483.68,482.4355,482.5837,1144.0
2021-06-07 14:30:00,488.03,488.75,487.15,487.15,1700.0,482.0404,482.7516,481.1712,481.1712,1700.0
2021-06-07 15:00:00,487.16,488.07,486.42,486.42,2324.0,481.1811,482.0799,480.4502,480.4502,2324.0
2021-06-07 15:30:00,486.35,487.8,484.94,486.27,6769.0,480.381,481.8132,478.9883,480.302,6769.0
2021-06-08 09:30:00,487.28,487.28,483.9,485.3,925.0,481.2996,481.2996,477.9611,479.3439,925.0
2021-06-08 10:00:00,482.35,482.35,479.46,479.52,700.0,476.4301,476.4301,473.5756,473.6349,700.0
2021-06-08 10:30:00,479.24,480.49,478.66,479.97,6488.0,473.3583,474.593,472.7854,474.0793,6488.0
2021-06-08 11:00:00,480.4,481.52,479.98,479.99,2099.0,474.5041,475.6103,474.0892,474.0991,2099.0
2021-06-08 11:30:00,480.74,482.53,480.74,481.84,707.0,474.8399,476.6079,474.8399,475.9264,707.0
2021-06-08 12:00:00,482.49,483.32,482.48,483.32,600.0,476.5684,477.3882,476.5585,477.3882,600.0
2021-06-08 12:30:00,483.86,483.87,483.85,483.87,200.0,477.9216,477.9315,477.9117,477.9315,200.0
2021-06-08 13:00:00,484.36,484.4,482.86,482.86,705.0,478.4155,478.455,476.9339,476.9339,705.0
2021-06-08 13:30:00,483.58,485.0,483.58,485.0,2641.0,477.645,479.0476,477.645,479.0476,2641.0
2021-06-08 14:00:00,485.02,485.42,484.08,484.08,2887.0,479.0674,479.4625,478.1389,478.1389,2887.0
2021-06-08 14:30:00,483.8,483.95,483.54,483.95,600.0,477.8623,478.0105,477.6055,478.0105,600.0
2021-06-08 15:00:00,484.18,485.0,484.18,484.64,2300.0,478.2377,479.0476,478.2377,478.692,2300.0
2021-06-08 15:30:00,484.41,485.0,483.03,485.0,6327.0,478.4648,479.0476,477.1018,479.0476,6327.0
2021-06-09 09:30:00,484.45,484.45,484.45,484.45,469.0,478.5044,478.5044,478.5044,478.5044,469.0
2021-06-09 10:00:00,483.87,485.3,483.87,484.65,500.0,477.9315,479.3439,477.9315,478.7019,500.0
2021-06-09 10:30:00,486.85,486.85,484.21,484.21,200.0,480.8749,480.8749,478.2673,478.2673,200.0
2021-06-09 11:00:00,483.6,484.07,483.51,484.07,400.0,477.6648,478.129,477.5759,478.129,400.0
2021-06-09 11:30:00,484.08,484.08,483.43,483.43,600.0,478.1389,478.1389,477.4969,477.4969,600.0
2021-06-09 12:00:00,483.55,484.83,482.85,484.83,978.0,477.6154,478.8797,476.924,478.8797,978.0
2021-06-09 12:30:00,485.02,485.02,484.63,484.63,600.0,479.0674,479.0674,478.6821,478.6821,600.0
2021-06-09 13:00:00,484.63,485.32,484.63,485.32,536.0,478.6821,479.3637,478.6821,479.3637,536.0
2021-06-09 13:30:00,485.68,485.68,484.04,484.19,608.0,479.7193,479.7193,478.0994,478.2475,608.0
2021-06-09 14:00:00,484.16,484.3,483.39,483.39,400.0,478.2179,478.3562,477.4574,477.4574,400.0
2021-06-09 14:30:00,483.13,483.67,483.13,483.67,400.0,477.2006,477.7339,477.2006,477.7339,400.0
2021-06-09 15:00:00,483.0,483.3,481.17,481.17,813.0,477.0722,477.3685,475.2646,475.2646,813.0
2021-06-09 15:30:00,481.8,482.96,481.03,481.93,2600.0,475.8869,477.0326,475.1263,476.0153,2600.0
2021-06-10 09:30:00,484.67,485.11,482.37,483.61,915.0,478.7217,479.1563,476.4499,477.6747,915.0
2021-06-10 10:00:00,483.61,483.61,483.61,483.61,0.0,477.6747,477.6747,477.6747,477.6747,0.0
2021-06-10 10:30:00,481.53,483.24,481.53,482.92,611.0,475.6202,477.3092,475.6202,476.9931,611.0
2021-06-10 11:00:00,483.71,483.71,483.71,483.71,100.0,477.7734,477.7734,477.7734,477.7734,100.0
2021-06-10 11:30:00,485.29,486.28,485.29,485.93,604.0,479.334,480.3119,479.334,479.9662,604.0
2021-06-10 12:00:00,485.77,485.77,484.17,484.36,1249.0,479.8082,479.8082,478.2278,478.4155,1249.0
2021-06-10 12:30:00,483.92,485.0,483.92,484.89,404.0,477.9809,479.0476,477.9809,478.939,404.0
2021-06-10 13:00:00,485.44,485.44,485.19,485.4,514.0,479.4822,479.4822,479.2353,479.4427,514.0
2021-06-10 13:30:00,484.55,485.03,484.55,485.03,1950.0,478.6031,479.0772,478.6031,479.0772,1950.0
2021-06-10 14:00:00,485.33,485.33,485.33,485.33,100.0,479.3736,479.3736,479.3736,479.3736,100.0
2021-06-10 14:30:00,485.73,487.0,485.72,487.0,300.0,479.7686,481.0231,479.7588,481.0231,300.0
2021-06-10 15:00:00,486.34,486.78,486.17,486.49,1022.0,480.3712,480.8058,480.2032,480.5193,1022.0
2021-06-10 15:30:00,486.19,487.75,485.65,485.82,3799.0,480.223,481.7639,479.6896,479.8575,3799.0
2021-06-11 09:30:00,487.09,490.2,487.01,487.41,1272.0,481.112,484.1838,481.0329,481.428,1272.0
2021-06-11 10:00:00,485.17,487.4,481.54,482.76,14929.0,479.2155,481.4182,475.6301,476.8351,14929.0
2021-06-11 10:30:00,482.45,482.86,482.07,482.28,1200.0,476.5289,476.9339,476.1536,476.361,1200.0
2021-06-11 11:00:00,482.54,482.54,480.39,481.14,4005.0,476.6178,476.6178,474.4942,475.235,4005.0
2021-06-11 11:30:00,481.13,482.29,480.33,480.33,1514.0,475.2251,476.3709,474.4349,474.4349,1514.0
2021-06-11 12:00:00,479.42,479.44,478.82,479.44,660.0,473.5361,473.5558,472.9435,473.5558,660.0
2021-06-11 12:30:00,479.99,480.2,479.61,480.2,523.0,474.0991,474.3065,473.7238,474.3065,523.0
2021-06-11 13:00:00,480.75,480.91,480.44,480.44,1142.0,474.8498,475.0078,474.5436,474.5436,1142.0
2021-06-11 13:30:00,480.8,480.81,479.14,480.07,1803.0,474.8992,474.909,473.2595,474.1781,1803.0
2021-06-11 14:00:00,480.13,481.52,480.05,481.11,700.0,474.2374,475.6103,474.1584,475.2053,700.0
2021-06-11 14:30:00,480.9,481.85,480.85,481.0,900.0,474.9979,475.9363,474.9485,475.0967,900.0
2021-06-11 15:00:00,481.4,481.85,480.92,481.26,1304.0,475.4918,475.9363,475.0177,475.3535,1304.0
2021-06-11 15:30:00,480.81,481.24,479.13,480.82,13706.0,474.909,475.3338,473.2496,474.9189,13706.0
2021-06-14 09:30:00,480.37,480.59,473.26,476.26,3611.0,474.4744,474.6917,467.4517,470.4149,3611.0
2021-06-14 10:00:00,475.71,478.84,475.71,478.84,2450.0,469.8716,472.9632,469.8716,472.9632,2450.0
2021-06-14 10:30:00,478.9,480.34,476.99,476.99,1400.0,473.0225,474.4448,471.1359,471.1359,1400.0
2021-06-14 11:00:00,477.11,478.95,473.85,473.85,4400.0,471.2544,473.0719,468.0344,468.0344,4400.0
2021-06-14 11:30:00,473.75,477.65,473.75,476.87,2532.0,467.9357,471.7878,467.9357,471.0174,2532.0
2021-06-14 12:00:00,476.31,476.47,476.04,476.08,515.0,470.4643,470.6223,470.1976,470.2371,515.0
2021-06-14 12:30:00,476.65,476.95,476.39,476.73,800.0,470.8001,471.0964,470.5433,470.8791,800.0
2021-06-14 13:00:00,476.66,477.02,475.9,476.52,1300.0,470.81,471.1655,470.0593,470.6717,1300.0
2021-06-14 13:30:00,476.36,476.37,474.36,474.8,2787.0,470.5136,470.5235,468.5382,468.9728,2787.0
2021-06-14 14:00:00,475.07,475.39,474.38,474.56,1341.0,469.2395,469.5555,468.5579,468.7357,1341.0
2021-06-14 14:30:00,475.82,476.14,474.75,475.44,1531.0,469.9803,470.2963,468.9234,469.6049,1531.0
2021-06-14 15:00:00,475.25,476.15,475.15,476.15,2068.0,469.4173,470.3062,469.3185,470.3062,2068.0
2021-06-14 15:30:00,476.41,478.64,476.12,478.64,11356.0,470.563,472.7657,470.2766,472.7657,11356.0
2021-06-15 09:30:00,480.24,480.24,480.24,480.24,299.0,474.346,474.346,474.346,474.346,299.0
2021-06-15 10:00:00,477.3,477.3,473.16,474.29,1200.0,471.4421,471.4421,467.3529,468.469,1200.0
2021-06-15 10:30:00,474.45,474.76,472.99,472.99,901.0,468.6271,468.9333,467.185,467.185,901.0
2021-06-15 11:00:00,472.64,472.64,470.82,470.82,2261.0,466.8393,466.8393,465.0416,465.0416,2261.0
2021-06-15 11:30:00,470.63,471.17,469.87,469.87,1060.0,464.854,465.3873,464.1033,464.1033,1060.0
2021-06-15 12:00:00,470.55,471.48,469.95,470.18,600.0,464.775,465.6935,464.1823,464.4095,600.0
2021-06-15 12:30:00,471.44,471.96,470.94,471.96,1300.0,465.654,466.1676,465.1602,466.1676,1300.0
2021-06-15 13:00:00,470.88,471.84,470.41,470.41,1250.0,465.1009,466.0491,464.6367,464.6367,1250.0
2021-06-15 13:30:00,470.16,471.49,469.73,471.49,801.0,464.3897,465.7034,463.965,465.7034,801.0
2021-06-15 14:00:00,470.42,474.14,470.42,474.14,1274.0,464.6465,468.3209,464.6465,468.3209,1274.0
2021-06-15 14:30:00,474.71,474.95,472.29,472.29,929.0,468.8839,469.1209,466.4936,466.4936,929.0
2021-06-15 15:00:00,470.69,470.69,469.49,469.49,1363.0,464.9132,464.9132,463.728,463.728,1363.0
2021-06-15 15:30:00,469.65,471.66,468.84,471.13,5475.0,463.886,465.8713,463.0859,465.3478,5475.0
2021-06-16 09:30:00,471.35,471.98,467.77,468.1,1053.0,465.5651,466.1874,462.0291,462.355,1053.0
2021-06-16 10:00:00,467.43,468.11,465.96,466.33,8308.0,461.6932,462.3649,460.2413,460.6067,8308.0
2021-06-16 10:30:00,467.92,467.92,465.34,465.41,2698.0,462.1772,462.1772,459.6289,459.698,2698.0
2021-06-16 11:00:00,465.28,466.59,465.28,465.99,1900.0,459.5696,460.8636,459.5696,460.2709,1900.0
2021-06-16 11:30:00,466.0,466.0,463.76,463.76,1913.0,460.2808,460.2808,458.0683,458.0683,1913.0
2021-06-16 12:00:00,462.98,465.9,462.98,465.34,1945.0,457.2979,460.182,457.2979,459.6289,1945.0
2021-06-16 12:30:00,465.6,466.93,465.6,466.14,2569.0,459.8857,461.1994,459.8857,460.4191,2569.0
2021-06-16 13:00:00,466.94,467.13,464.39,464.39,1580.0,461.2093,461.3969,458.6906,458.6906,1580.0
2021-06-16 13:30:00,464.81,465.97,463.61,465.97,1850.0,459.1054,460.2512,457.9201,460.2512,1850.0
2021-06-16 14:00:00,464.7,464.7,461.84,462.9,4426.0,458.9967,458.9967,456.1718,457.2188,4426.0
2021-06-16 14:30:00,461.99,463.17,461.96,463.17,1501.0,456.32,457.4855,456.2904,457.4855,1501.0
2021-06-16 15:00:00,462.84,464.03,462.84,463.91,2465.0,457.1596,458.335,457.1596,458.2164,2465.0
2021-06-16 15:30:00,463.59,466.11,463.59,465.08,13056.0,457.9004,460.3894,457.9004,459.3721,13056.0
2021-06-17 09:30:00,463.83,463.83,461.01,461.01,1197.0,458.1374,458.1374,455.352,455.352,1197.0
2021-06-17 10:00:00,460.48,462.91,460.47,462.48,1203.0,454.8285,457.2287,454.8187,456.804,1203.0
2021-06-17 10:30:00,461.49,463.98,461.49,462.89,1131.0,455.8261,458.2856,455.8261,457.209,1131.0
2021-06-17 11:00:00,463.78,463.79,460.58,462.48,1996.0,458.088,458.0979,454.9273,456.804,1996.0
2021-06-17 11:30:00,463.51,466.57,463.38,464.81,4752.0,457.8214,460.8438,457.6929,459.1054,4752.0
2021-06-17 12:00:00,465.18,467.41,464.82,467.41,2153.0,459.4709,461.6735,459.1153,461.6735,2153.0
2021-06-17 12:30:00,466.54,467.69,466.54,467.28,2330.0,460.8142,461.9501,460.8142,461.5451,2330.0
2021-06-17 13:00:00,467.6,470.29,467.59,468.79,2238.0,461.8612,464.5181,461.8513,463.0366,2238.0
2021-06-17 13:30:00,469.23,471.13,469.19,469.19,3536.0,463.4712,465.3478,463.4316,463.4316,3536.0
2021-06-17 14:00:00,469.14,469.77,468.76,469.24,2683.0,463.3823,464.0045,463.0069,463.481,2683.0
2021-06-17 14:30:00,469.69,471.9,469.3,470.77,3341.0,463.9255,466.1084,463.5403,464.9923,3341.0
2021-06-17 15:00:00,470.64,474.84,470.29,473.1,4928.0,464.8638,469.0123,464.5181,467.2937,4928.0
2021-06-17 15:30:00,474.35,474.56,472.47,472.98,24628.0,468.5283,468.7357,466.6714,467.1751,24628.0
2021-06-18 09:30:00,472.01,472.01,466.04,466.04,16767.0,466.217,466.217,460.3203,460.3203,16767.0
2021-06-18 10:00:00,465.65,468.74,465.65,468.74,3580.0,459.9351,462.9872,459.9351,462.9872,3580.0
2021-06-18 10:30:00,469.03,469.66,468.66,468.77,1000.0,463.2736,463.8959,462.9081,463.0168,1000.0
2021-06-18 11:00:00,469.17,469.27,466.35,466.35,1596.0,463.4119,463.5107,460.6265,460.6265,1596.0
2021-06-18 11:30:00,465.99,468.12,465.99,468.12,1808.0,460.2709,462.3748,460.2709,462.3748,1808.0
2021-06-18 12:00:00,467.98,469.69,467.98,469.08,886.0,462.2365,463.9255,462.2365,463.323,886.0
2021-06-18 12:30:00,469.1,469.11,468.22,468.55,2000.0,463.3427,463.3526,462.4735,462.7995,2000.0
2021-06-18 13:00:00,468.41,470.33,468.4,469.44,1856.0,462.6612,464.5577,462.6513,463.6786,1856.0
2021-06-18 13:30:00,470.82,470.82,467.98,469.11,1400.0,465.0416,465.0416,462.2365,463.3526,1400.0
2021-06-18 14:00:00,470.02,471.15,468.83,469.48,1565.0,464.2515,465.3676,463.0761,463.7181,1565.0
2021-06-18 14:30:00,469.06,470.1,469.06,470.1,1581.0,463.3032,464.3305,463.3032,464.3305,1581.0
2021-06-18 15:00:00,469.95,470.58,469.79,470.58,3158.0,464.1823,464.8046,464.0243,464.8046,3158.0
2021-06-18 15:30:00,470.39,470.78,468.53,470.21,12525.0,464.6169,465.0021,462.7797,464.4391,12525.0
2021-06-21 09:30:00,470.99,470.99,468.81,469.45,1777.0,465.2096,465.2096,463.0563,463.6885,1777.0
2021-06-21 10:00:00,470.2,479.57,470.2,479.57,3274.0,464.4292,473.6842,464.4292,473.6842,3274.0
2021-06-21 10:30:00,481.06,481.06,477.85,479.96,2224.0,475.156,475.156,471.9854,474.0695,2224.0
2021-06-21 11:00:00,480.28,482.33,480.28,482.33,1763.0,474.3855,476.4104,474.3855,476.4104,1763.0
2021-06-21 11:30:00,482.24,482.77,480.53,482.59,847.0,476.3215,476.845,474.6325,476.6672,847.0
2021-06-21 12:00:00,480.95,481.08,477.92,478.4,1620.0,475.0473,475.1757,472.0545,472.5286,1620.0
2021-06-21 12:30:00,478.96,479.7,477.24,478.15,1303.0,473.0817,473.8127,471.3828,472.2817,1303.0
2021-06-21 13:00:00,477.91,477.91,477.08,477.54,1300.0,472.0446,472.0446,471.2248,471.6792,1300.0
2021-06-21 13:30:00,476.87,478.11,475.92,478.11,1447.0,471.0174,472.2422,470.079,472.2422,1447.0
2021-06-21 14:00:00,477.61,478.29,477.61,477.64,426.0,471.7483,472.42,471.7483,471.7779,426.0
2021-06-21 14:30:00,478.08,479.05,478.07,479.05,500.0,472.2125,473.1706,472.2027,473.1706,500.0
2021-06-21 15:00:00,479.11,480.3,478.26,478.26,1205.0,473.2299,474.4053,472.3903,472.3903,1205.0
2021-06-21 15:30:00,478.89,480.44,477.9,479.51,5174.0,473.0126,474.5436,472.0347,473.625,5174.0
2021-06-22 09:30:00,478.28,480.53,478.28,480.02,2516.0,472.4101,474.6325,472.4101,474.1287,2516.0
2021-06-22 10:00:00,481.22,481.22,479.11,479.97,728.0,475.314,475.314,473.2299,474.0793,728.0
2021-06-22 10:30:00,480.65,482.09,480.13,482.09,870.0,474.751,476.1733,474.2374,476.1733,870.0
2021-06-22 11:00:00,481.61,481.69,480.98,480.98,1087.0,475.6992,475.7782,475.0769,475.0769,1087.0
2021-06-22 11:30:00,481.02,481.5,480.98,480.98,1114.0,475.1165,475.5906,475.0769,475.0769,1114.0
2021-06-22 12:00:00,481.05,482.55,480.53,481.59,1972.0,475.1461,476.6277,474.6325,475.6795,1972.0
2021-06-22 12:30:00,481.92,482.04,481.45,481.54,500.0,476.0054,476.1239,475.5412,475.6301,500.0
2021-06-22 13:00:00,481.46,482.97,481.46,482.97,523.0,475.5511,477.0425,475.5511,477.0425,523.0
2021-06-22 13:30:00,481.99,482.74,481.53,481.59,2077.0,476.0745,476.8153,475.6202,475.6795,2077.0
2021-06-22 14:00:00,481.8,482.14,481.1,482.14,800.0,475.8869,476.2227,475.1955,476.2227,800.0
2021-06-22 14:30:00,481.98,482.31,481.26,481.58,1589.0,476.0647,476.3906,475.3535,475.6696,1589.0
2021-06-22 15:00:00,481.81,482.12,481.32,481.78,2059.0,475.8968,476.203,475.4128,475.8671,2059.0
2021-06-22 15:30:00,482.03,482.03,479.39,480.02,7407.0,476.1141,476.1141,473.5065,474.1287,7407.0
2021-06-23 09:30:00,481.96,481.96,476.34,478.03,3260.0,476.0449,476.0449,470.4939,472.1631,3260.0
2021-06-23 10:00:00,478.48,480.01,478.48,479.82,7764.0,472.6076,474.1188,472.6076,473.9312,7764.0
2021-06-23 10:30:00,479.55,479.91,478.52,479.25,1514.0,473.6645,474.0201,472.6471,473.3682,1514.0
2021-06-23 11:00:00,479.73,480.93,478.64,479.56,2690.0,473.8423,475.0276,472.7657,473.6744,2690.0
2021-06-23 11:30:00,480.32,480.39,478.81,480.28,2011.0,474.425,474.4942,472.9336,474.3855,2011.0
2021-06-23 12:00:00,480.96,481.62,480.79,481.62,713.0,475.0572,475.7091,474.8893,475.7091,713.0
2021-06-23 12:30:00,481.17,481.17,480.37,480.37,600.0,475.2646,475.2646,474.4744,474.4744,600.0
2021-06-23 13:00:00,480.22,482.17,479.21,481.61,1425.0,474.3263,476.2523,473.3287,475.6992,1425.0
2021-06-23 13:30:00,481.55,483.0,480.62,482.75,2797.0,475.6399,477.0722,474.7214,476.8252,2797.0
2021-06-23 14:00:00,481.91,481.95,480.94,480.97,703.0,475.9955,476.035,475.0374,475.0671,703.0
2021-06-23 14:30:00,480.95,483.64,480.94,483.64,3700.0,475.0473,477.7043,475.0374,477.7043,3700.0
2021-06-23 15:00:00,482.3,483.56,482.3,482.56,1989.0,476.3807,477.6253,476.3807,476.6376,1989.0
2021-06-23 15:30:00,482.06,482.83,481.32,481.81,9510.0,476.1437,476.9042,475.4128,475.8968,9510.0
2021-06-24 09:30:00,484.86,484.86,481.18,481.69,738.0,478.9093,478.9093,475.2745,475.7782,738.0
2021-06-24 10:00:00,479.71,484.19,478.55,482.9,1700.0,473.8225,478.2475,472.6768,476.9734,1700.0
2021-06-24 10:30:00,482.84,483.4,481.39,482.37,7646.0,476.9141,477.4672,475.4819,476.4499,7646.0
2021-06-24 11:00:00,482.14,482.63,481.45,482.63,4516.0,476.2227,476.7067,475.5412,476.7067,4516.0
2021-06-24 11:30:00,483.0,483.84,481.54,481.55,1624.0,477.0722,477.9018,475.6301,475.6399,1624.0
2021-06-24 12:00:00,482.41,483.68,482.17,483.68,1009.0,476.4894,477.7438,476.2523,477.7438,1009.0
2021-06-24 12:30:00,483.31,483.33,482.25,482.97,1398.0,477.3783,477.3981,476.3314,477.0425,1398.0
2021-06-24 13:00:00,482.56,482.82,481.88,481.88,1116.0,476.6376,476.8944,475.9659,475.9659,1116.0
2021-06-24 13:30:00,482.04,482.22,481.64,481.89,915.0,476.1239,476.3017,475.7288,475.9758,915.0
2021-06-24 14:00:00,482.58,482.58,482.17,482.28,781.0,476.6573,476.6573,476.2523,476.361,781.0
2021-06-24 14:30:00,482.5,483.91,482.45,483.42,1471.0,476.5783,477.971,476.5289,477.487,1471.0
2021-06-24 15:00:00,483.65,483.65,482.19,482.63,1500.0,477.7142,477.7142,476.2721,476.7067,1500.0
2021-06-24 15:30:00,482.66,482.95,481.52,482.94,8197.0,476.7363,477.0228,475.6103,477.0129,8197.0
2021-06-25 09:30:00,482.71,482.71,478.54,480.09,2729.0,476.7857,476.7857,472.6669,474.1979,2729.0
2021-06-25 10:00:00,481.47,485.02,480.26,485.02,47603.0,475.5609,479.0674,474.3658,479.0674,47603.0
2021-06-25 10:30:00,485.76,486.59,484.86,485.17,8928.0,479.7983,480.6181,478.9093,479.2155,8928.0
2021-06-25 11:00:00,485.74,485.74,483.88,483.88,500.0,479.7785,479.7785,477.9414,477.9414,500.0
2021-06-25 11:30:00,483.39,484.32,483.39,484.32,500.0,477.4574,478.376,477.4574,478.376,500.0
2021-06-25 12:00:00,483.94,483.95,483.0,483.0,411.0,478.0006,478.0105,477.0722,477.0722,411.0
2021-06-25 12:30:00,482.6,482.63,482.36,482.63,692.0,476.6771,476.7067,476.44,476.7067,692.0
2021-06-25 13:00:00,482.18,482.59,481.84,482.53,600.0,476.2622,476.6672,475.9264,476.6079,600.0
2021-06-25 13:30:00,482.99,483.34,482.46,483.27,600.0,477.0623,477.408,476.5388,477.3388,600.0
2021-06-25 14:00:00,482.57,483.29,481.94,483.29,838.0,476.6474,477.3586,476.0252,477.3586,838.0
2021-06-25 14:30:00,483.11,484.42,483.1,483.61,661.0,477.1808,478.4747,477.1709,477.6747,661.0
2021-06-25 15:00:00,482.92,484.23,482.65,482.65,2029.0,476.9931,478.2871,476.7264,476.7264,2029.0
2021-06-25 15:30:00,482.87,491.32,482.57,489.5,25629.0,476.9437,485.29,476.6474,483.4924,25629.0
2021-06-28 09:30:00,489.44,489.67,489.44,489.67,737.0,483.4331,483.6603,483.4331,483.6603,737.0
2021-06-28 10:00:00,489.49,492.62,489.49,492.62,500.0,483.4825,486.5741,483.4825,486.5741,500.0
2021-06-28 10:30:00,490.76,491.5,487.09,487.09,1617.0,484.7369,485.4678,481.112,481.112,1617.0
2021-06-28 11:00:00,486.09,486.56,485.58,485.58,536.0,480.1242,480.5885,479.6205,479.6205,536.0
2021-06-28 11:30:00,485.52,485.61,484.1,485.48,1200.0,479.5612,479.6501,478.1587,479.5217,1200.0
2021-06-28 12:00:00,484.17,484.17,481.6,481.6,800.0,478.2278,478.2278,475.6893,475.6893,800.0
2021-06-28 12:30:00,481.35,481.35,480.53,480.81,1402.0,475.4424,475.4424,474.6325,474.909,1402.0
2021-06-28 13:00:00,481.13,481.14,481.09,481.14,400.0,475.2251,475.235,475.1856,475.235,400.0
2021-06-28 13:30:00,482.07,482.32,481.75,482.32,1828.0,476.1536,476.4005,475.8375,476.4005,1828.0
2021-06-28 14:00:00,482.74,484.19,482.73,483.18,1100.0,476.8153,478.2475,476.8055,477.2499,1100.0
2021-06-28 14:30:00,483.19,483.87,482.98,483.44,1571.0,477.2598,477.9315,477.0524,477.5068,1571.0
2021-06-28 15:00:00,483.64,484.92,483.64,484.58,922.0,477.7043,478.9686,477.7043,478.6328,922.0
2021-06-28 15:30:00,483.92,485.9,483.92,485.23,7955.0,477.9809,479.9366,477.9809,479.2748,7955.0
2021-06-29 09:30:00,485.37,487.13,485.37,486.06,839.0,479.4131,481.1515,479.4131,480.0946,839.0
2021-06-29 10:00:00,487.1,489.92,487.09,489.75,1300.0,481.1218,483.9072,481.112,483.7393,1300.0
2021-06-29 10:30:00,488.38,488.62,485.3,485.3,1703.0,482.3861,482.6232,479.3439,479.3439,1703.0
2021-06-29 11:00:00,485.3,485.3,483.85,483.85,1391.0,479.3439,479.3439,477.9117,477.9117,1391.0
2021-06-29 11:30:00,483.27,483.31,482.01,482.34,1348.0,477.3388,477.3783,476.0943,476.4203,1348.0
2021-06-29 12:00:00,481.84,482.64,481.63,481.81,900.0,475.9264,476.7166,475.719,475.8968,900.0
2021-06-29 12:30:00,482.14,484.48,482.14,484.4,1270.0,476.2227,478.534,476.2227,478.455,1270.0
2021-06-29 13:00:00,483.54,483.54,483.54,483.54,100.0,477.6055,477.6055,477.6055,477.6055,100.0
2021-06-29 13:30:00,482.83,483.32,482.83,482.9,512.0,476.9042,477.3882,476.9042,476.9734,512.0
2021-06-29 14:00:00,483.45,484.66,482.7,483.46,1800.0,477.5166,478.7118,476.7758,477.5265,1800.0
2021-06-29 14:30:00,484.2,485.44,483.2,485.33,1809.0,478.2574,479.4822,477.2697,479.3736,1809.0
2021-06-29 15:00:00,484.48,484.56,483.74,484.56,891.0,478.534,478.613,477.8031,478.613,891.0
2021-06-29 15:30:00,483.98,484.2,482.7,484.2,4928.0,478.0401,478.2574,476.7758,478.2574,4928.0
2021-06-30 09:30:00,482.27,484.2,480.65,480.65,944.0,476.3511,478.2574,474.751,474.751,944.0
2021-06-30 10:00:00,479.31,479.53,476.63,476.74,1600.0,473.4274,473.6447,470.7803,470.889,1600.0
2021-06-30 10:30:00,477.5,477.73,476.14,477.73,1221.0,471.6397,471.8668,470.2963,471.8668,1221.0
2021-06-30 11:00:00,476.22,477.59,476.22,477.28,832.0,470.3754,471.7285,470.3754,471.4224,832.0
2021-06-30 11:30:00,477.63,478.58,477.6,478.04,1846.0,471.7681,472.7064,471.7384,472.173,1846.0
2021-06-30 12:00:00,477.79,477.79,476.22,477.3,1700.0,471.9261,471.9261,470.3754,471.4421,1700.0
2021-06-30 12:30:00,477.06,477.06,475.17,475.3,1300.0,471.2051,471.2051,469.3382,469.4667,1300.0
2021-06-30 13:00:00,475.22,475.23,472.3,472.74,2008.0,469.3876,469.3975,466.5035,466.9381,2008.0
2021-06-30 13:30:00,472.32,474.32,472.32,474.04,4185.0,466.5232,468.4987,466.5232,468.2221,4185.0
2021-06-30 14:00:00,474.25,474.68,474.02,474.02,1304.0,468.4295,468.8543,468.2024,468.2024,1304.0
2021-06-30 14:30:00,474.27,474.33,473.6,473.99,900.0,468.4493,468.5086,467.7875,468.1727,900.0
2021-06-30 15:00:00,473.84,474.21,472.99,474.12,1751.0,468.0246,468.39,467.185,468.3011,1751.0
2021-06-30 15:30:00,474.05,475.13,473.03,474.53,8083.0,468.232,469.2987,467.2245,468.7061,8083.0
2021-07-01 09:30:00,474.0,476.98,473.68,476.98,1424.0,468.1826,471.126,467.8665,471.126,1424.0
2021-07-01 10:00:00,477.46,478.3,476.61,477.41,1149.0,471.6001,472.4298,470.7606,471.5508,1149.0
2021-07-01 10:30:00,478.0,478.26,476.47,476.47,1400.0,472.1335,472.3903,470.6223,470.6223,1400.0
2021-07-01 11:00:00,477.03,479.03,477.03,479.03,1700.0,471.1754,473.1509,471.1754,473.1509,1700.0
2021-07-01 11:30:00,478.88,480.42,478.87,480.42,1730.0,473.0027,474.5238,472.9928,474.5238,1730.0
2021-07-01 12:00:00,480.82,481.57,480.55,480.86,2001.0,474.9189,475.6597,474.6522,474.9584,2001.0
2021-07-01 12:30:00,481.05,481.58,480.1,480.1,1132.0,475.1461,475.6696,474.2077,474.2077,1132.0
2021-07-01 13:00:00,480.0,480.51,478.77,478.77,1479.0,474.109,474.6127,472.8941,472.8941,1479.0
2021-07-01 13:30:00,479.35,480.46,479.32,480.46,1061.0,473.4669,474.5633,473.4373,474.5633,1061.0
2021-07-01 14:00:00,480.1,480.5,479.16,479.63,2614.0,474.2077,474.6028,473.2793,473.7435,2614.0
2021-07-01 14:30:00,480.02,482.19,479.95,482.19,3991.0,474.1287,476.2721,474.0596,476.2721,3991.0
2021-07-01 15:00:00,483.12,483.12,481.23,482.18,2401.0,477.1907,477.1907,475.3239,476.2622,2401.0
2021-07-01 15:30:00,482.42,483.69,481.93,483.4,10668.0,476.4993,477.7537,476.0153,477.4672,10668.0
2021-07-02 09:30:00,484.71,485.94,481.26,485.94,1728.0,478.7612,479.9761,475.3535,479.9761,1728.0
2021-07-02 10:00:00,483.36,483.36,482.17,483.15,500.0,477.4277,477.4277,476.2523,477.2203,500.0
2021-07-02 10:30:00,484.15,485.17,483.44,484.83,1501.0,478.208,479.2155,477.5068,478.8797,1501.0
2021-07-02 11:00:00,484.88,486.13,484.73,485.49,1600.0,478.9291,480.1637,478.7809,479.5316,1600.0
2021-07-02 11:30:00,486.57,487.27,486.35,486.37,700.0,480.5983,481.2897,480.381,480.4008,700.0
2021-07-02 12:00:00,486.79,486.79,485.48,486.0,702.0,480.8156,480.8156,479.5217,480.0353,702.0
2021-07-02 12:30:00,485.53,487.15,485.53,487.15,200.0,479.5711,481.1712,479.5711,481.1712,200.0
2021-07-02 13:00:00,486.68,488.04,486.65,487.81,1238.0,480.707,482.0503,480.6774,481.8231,1238.0
2021-07-02 13:30:00,487.24,487.75,486.36,486.37,856.0,481.2601,481.7639,480.3909,480.4008,856.0
2021-07-02 14:00:00,486.92,486.92,485.82,485.82,400.0,480.944,480.944,479.8575,479.8575,400.0
2021-07-02 14:30:00,486.88,487.08,486.33,486.54,1036.0,480.9045,481.1021,480.3613,480.5687,1036.0
2021-07-02 15:00:00,486.04,486.27,484.82,485.07,1600.0,480.0748,480.302,478.8698,479.1167,1600.0
2021-07-02 15:30:00,484.91,487.18,484.91,485.69,5098.0,478.9587,481.2009,478.9587,479.7291,5098.0
2021-07-06 09:30:00,485.74,485.74,483.33,483.34,1591.0,479.7785,479.7785,477.3981,477.408,1591.0
2021-07-06 10:00:00,484.55,484.55,480.0,480.45,1492.0,478.6031,478.6031,474.109,474.5534,1492.0
2021-07-06 10:30:00,479.85,480.78,479.28,479.56,7155.0,473.9608,474.8794,473.3978,473.6744,7155.0
2021-07-06 11:00:00,479.5,480.81,478.23,480.81,2488.0,473.6151,474.909,472.3607,474.909,2488.0
2021-07-06 11:30:00,481.21,481.94,479.59,479.96,1513.0,475.3041,476.0252,473.704,474.0695,1513.0
2021-07-06 12:00:00,480.9,481.19,480.07,480.07,3731.0,474.9979,475.2844,474.1781,474.1781,3731.0
2021-07-06 12:30:00,480.04,481.21,479.4,481.11,4108.0,474.1485,475.3041,473.5163,475.2053,4108.0
2021-07-06 13:00:00,480.66,480.95,479.71,480.66,1201.0,474.7609,475.0473,473.8225,474.7609,1201.0
2021-07-06 13:30:00,481.0,482.0,480.23,481.88,1501.0,475.0967,476.0844,474.3361,475.9659,1501.0
2021-07-06 14:00:00,482.0,482.17,479.98,480.43,3400.0,476.0844,476.2523,474.0892,474.5337,3400.0
2021-07-06 14:30:00,480.86,481.68,480.68,480.86,5906.0,474.9584,475.7684,474.7806,474.9584,5906.0
2021-07-06 15:00:00,481.05,482.06,479.98,481.27,6409.0,475.1461,476.1437,474.0892,475.3634,6409.0
2021-07-06 15:30:00,482.14,482.48,480.16,482.24,14650.0,476.2227,476.5585,474.267,476.3215,14650.0
2021-07-07 09:30:00,482.29,484.78,476.82,478.27,2969.0,476.3709,478.8303,470.968,472.4002,2969.0
2021-07-07 10:00:00,479.34,479.34,476.67,478.04,4110.0,473.4571,473.4571,470.8198,472.173,4110.0
2021-07-07 10:30:00,477.33,477.33,472.98,474.36,5898.0,471.4717,471.4717,467.1751,468.5382,5898.0
2021-07-07 11:00:00,475.01,477.7,475.01,477.7,2349.0,469.1802,471.8372,469.1802,471.8372,2349.0
2021-07-07 11:30:00,477.38,477.38,474.98,475.4,3839.0,471.5211,471.5211,469.1506,469.5654,3839.0
2021-07-07 12:00:00,475.22,476.58,474.34,474.5,3666.0,469.3876,470.7309,468.5184,468.6765,3666.0
2021-07-07 12:30:00,475.38,476.1,474.84,475.52,3406.0,469.5457,470.2568,469.0123,469.684,3406.0
2021-07-07 13:00:00,475.13,475.58,474.51,474.69,1796.0,469.2987,469.7432,468.6863,468.8641,1796.0
2021-07-07 13:30:00,474.36,474.52,473.16,473.63,6446.0,468.5382,468.6962,467.3529,467.8171,6446.0
2021-07-07 14:00:00,472.72,473.85,471.98,473.85,3957.0,466.9183,468.0344,466.1874,468.0344,3957.0
2021-07-07 14:30:00,473.04,474.49,472.67,474.42,2708.0,467.2344,468.6666,466.8689,468.5975,2708.0
2021-07-07 15:00:00,474.29,476.83,474.29,476.17,5865.0,468.469,470.9779,468.469,470.326,5865.0
2021-07-07 15:30:00,476.1,479.45,475.97,479.27,24063.0,470.2568,473.5657,470.1284,473.3879,24063.0
2021-07-08 09:30:00,474.55,474.55,471.99,471.99,3933.0,468.7259,468.7259,466.1973,466.1973,3933.0
2021-07-08 10:00:00,472.84,474.18,470.7,474.18,2514.0,467.0368,468.3604,464.9231,468.3604,2514.0
2021-07-08 10:30:00,474.1,475.21,473.54,475.21,2898.0,468.2814,469.3778,467.7283,469.3778,2898.0
2021-07-08 11:00:00,474.49,476.93,474.49,476.15,2600.0,468.6666,471.0766,468.6666,470.3062,2600.0
2021-07-08 11:30:00,476.67,476.67,474.95,476.13,1600.0,470.8198,470.8198,469.1209,470.2865,1600.0
2021-07-08 12:00:00,476.13,478.22,476.13,476.83,1500.0,470.2865,472.3508,470.2865,470.9779,1500.0
2021-07-08 12:30:00,476.85,478.87,476.06,478.16,1385.0,470.9976,472.9928,470.2173,472.2916,1385.0
2021-07-08 13:00:00,477.77,481.59,477.37,481.59,6943.0,471.9063,475.6795,471.5112,475.6795,6943.0
2021-07-08 13:30:00,481.54,481.75,479.52,480.21,2101.0,475.6301,475.8375,473.6349,474.3164,2101.0
2021-07-08 14:00:00,480.61,480.61,477.06,477.06,2266.0,474.7115,474.7115,471.2051,471.2051,2266.0
2021-07-08 14:30:00,477.68,478.59,476.86,478.06,1701.0,471.8174,472.7163,471.0075,472.1928,1701.0
2021-07-08 15:00:00,478.3,478.3,475.71,475.71,2502.0,472.4298,472.4298,469.8716,469.8716,2502.0
2021-07-08 15:30:00,475.64,477.69,473.5,475.49,16873.0,469.8025,471.8273,467.6887,469.6543,16873.0
2021-07-09 09:30:00,478.52,478.52,474.52,474.52,682.0,472.6471,472.6471,468.6962,468.6962,682.0
2021-07-09 10:00:00,478.09,478.09,475.92,477.06,600.0,472.2224,472.2224,470.079,471.2051,600.0
2021-07-09 10:30:00,475.61,476.22,472.85,472.86,2308.0,469.7728,470.3754,467.0467,467.0566,2308.0
2021-07-09 11:00:00,472.22,475.25,471.92,474.44,3669.0,466.4245,469.4173,466.1281,468.6172,3669.0
2021-07-09 11:30:00,475.07,475.36,474.77,474.83,1119.0,469.2395,469.5259,468.9432,469.0024,1119.0
2021-07-09 12:00:00,474.71,474.71,474.04,474.04,709.0,468.8839,468.8839,468.2221,468.2221,709.0
2021-07-09 12:30:00,473.6,473.84,472.33,472.91,2424.0,467.7875,468.0246,466.5331,467.106,2424.0
2021-07-09 13:00:00,472.65,474.51,472.64,473.95,2374.0,466.8492,468.6863,466.8393,468.1332,2374.0
2021-07-09 13:30:00,473.53,475.26,473.53,475.1,1569.0,467.7184,469.4271,467.7184,469.2691,1569.0
2021-07-09 14:00:00,476.8,477.81,476.8,477.67,500.0,470.9482,471.9458,470.9482,471.8076,500.0
2021-07-09 14:30:00,477.81,477.81,476.02,477.13,2124.0,471.9458,471.9458,470.1778,471.2742,2124.0
2021-07-09 15:00:00,477.74,477.74,476.36,477.0,2284.0,471.8767,471.8767,470.5136,471.1458,2284.0
2021-07-09 15:30:00,477.29,477.65,475.82,476.17,5661.0,471.4322,471.7878,469.9803,470.326,5661.0
2021-07-12 09:30:00,473.14,476.99,473.14,476.08,936.0,467.3332,471.1359,467.3332,470.2371,936.0
2021-07-12 10:00:00,473.71,474.88,472.78,474.38,1526.0,467.8962,469.0518,466.9776,468.5579,1526.0
2021-07-12 10:30:00,474.89,477.12,474.88,476.54,1025.0,469.0617,471.2643,469.0518,470.6914,1025.0
2021-07-12 11:00:00,480.26,480.26,479.3,479.3,300.0,474.3658,474.3658,473.4176,473.4176,300.0
2021-07-12 11:30:00,479.62,479.64,478.09,479.56,700.0,473.7336,473.7534,472.2224,473.6744,700.0
2021-07-12 12:00:00,478.17,478.52,478.07,478.29,1110.0,472.3014,472.6471,472.2027,472.42,1110.0
2021-07-12 12:30:00,478.24,480.32,478.24,480.32,1344.0,472.3706,474.425,472.3706,474.425,1344.0
2021-07-12 13:00:00,479.79,479.91,479.43,479.64,1450.0,473.9015,474.0201,473.546,473.7534,1450.0
2021-07-12 13:30:00,480.31,481.15,480.31,480.34,631.0,474.4152,475.2449,474.4152,474.4448,631.0
2021-07-12 14:00:00,480.94,481.93,480.94,481.93,702.0,475.0374,476.0153,475.0374,476.0153,702.0
2021-07-12 14:30:00,482.83,483.46,482.82,483.44,453.0,476.9042,477.5265,476.8944,477.5068,453.0
2021-07-12 15:00:00,482.99,482.99,481.12,481.12,3934.0,477.0623,477.0623,475.2152,475.2152,3934.0
2021-07-12 15:30:00,480.75,482.82,480.7,481.77,3287.0,474.8498,476.8944,474.8004,475.8572,3287.0
2021-07-13 09:30:00,481.17,481.68,479.75,481.68,649.0,475.2646,475.7684,473.862,475.7684,649.0
2021-07-13 10:00:00,480.46,480.46,478.82,478.82,404.0,474.5633,474.5633,472.9435,472.9435,404.0
2021-07-13 10:30:00,478.65,478.65,477.74,477.74,200.0,472.7755,472.7755,471.8767,471.8767,200.0
2021-07-13 11:00:00,478.31,478.31,478.24,478.25,307.0,472.4397,472.4397,472.3706,472.3804,307.0
2021-07-13 11:30:00,478.41,479.81,477.96,479.81,1604.0,472.5385,473.9213,472.094,473.9213,1604.0
2021-07-13 12:00:00,479.5,481.09,479.5,480.58,602.0,473.6151,475.1856,473.6151,474.6819,602.0
2021-07-13 12:30:00,480.25,481.36,480.24,480.75,715.0,474.3559,475.4523,474.346,474.8498,715.0
2021-07-13 13:00:00,480.95,481.14,480.0,480.88,500.0,475.0473,475.235,474.109,474.9782,500.0
2021-07-13 13:30:00,481.07,481.08,480.42,480.51,400.0,475.1658,475.1757,474.5238,474.6127,400.0
2021-07-13 14:00:00,480.52,480.73,479.21,480.21,1001.0,474.6226,474.83,473.3287,474.3164,1001.0
2021-07-13 14:30:00,479.73,480.04,479.54,479.54,500.0,473.8423,474.1485,473.6546,473.6546,500.0
2021-07-13 15:00:00,479.2,479.2,478.81,478.81,500.0,473.3188,473.3188,472.9336,472.9336,500.0
2021-07-13 15:30:00,479.43,479.44,477.46,477.46,2349.0,473.546,473.5558,471.6001,471.6001,2349.0
2021-07-14 09:30:00,480.22,480.22,478.59,478.59,436.0,474.3263,474.3263,472.7163,472.7163,436.0
2021-07-14 10:00:00,474.17,474.92,474.12,474.28,789.0,468.3505,469.0913,468.3011,468.4592,789.0
2021-07-14 10:30:00,477.1,477.1,475.4,476.17,600.0,471.2446,471.2446,469.5654,470.326,600.0
2021-07-14 11:00:00,475.26,475.79,474.06,474.08,1146.0,469.4271,469.9506,468.2419,468.2616,1146.0
2021-07-14 11:30:00,473.58,475.41,473.58,475.41,810.0,467.7678,469.5753,467.7678,469.5753,810.0
2021-07-14 12:00:00,475.95,475.95,473.02,473.61,1700.0,470.1087,470.1087,467.2146,467.7974,1700.0
2021-07-14 12:30:00,472.79,472.79,471.67,472.3,1406.0,466.9875,466.9875,465.8812,466.5035,1406.0
2021-07-14 13:00:00,472.05,472.88,471.8,472.88,700.0,466.2565,467.0764,466.0096,467.0764,700.0
2021-07-14 13:30:00,472.84,473.46,472.55,472.59,3626.0,467.0368,467.6492,466.7504,466.7899,3626.0
2021-07-14 14:00:00,472.5,472.77,472.34,472.77,728.0,466.701,466.9677,466.543,466.9677,728.0
2021-07-14 14:30:00,472.5,472.53,471.36,471.36,2746.0,466.701,466.7307,465.575,465.575,2746.0
2021-07-14 15:00:00,471.35,471.48,470.49,470.5,900.0,465.5651,465.6935,464.7157,464.7256,900.0
2021-07-14 15:30:00,470.62,470.74,468.68,468.8,7859.0,464.8441,464.9626,462.9279,463.0464,7859.0
2021-07-15 09:30:00,466.85,469.25,463.54,468.51,1595.0,461.1204,463.4909,457.851,462.76,1595.0
2021-07-15 10:00:00,468.73,468.73,467.68,467.82,400.0,462.9773,462.9773,461.9402,462.0785,400.0
2021-07-15 10:30:00,469.2,469.28,468.52,469.28,700.0,463.4415,463.5205,462.7699,463.5205,700.0
2021-07-15 11:00:00,468.17,469.98,468.17,469.98,500.0,462.4242,464.2119,462.4242,464.2119,500.0
2021-07-15 11:30:00,469.65,469.65,469.07,469.28,700.0,463.886,463.886,463.3131,463.5205,700.0
2021-07-15 12:00:00,471.38,471.38,470.93,470.94,200.0,465.5948,465.5948,465.1503,465.1602,200.0
2021-07-15 12:30:00,471.21,472.33,470.82,472.33,1258.0,465.4269,466.5331,465.0416,466.5331,1258.0
2021-07-15 13:00:00,472.9,472.97,472.48,472.97,600.0,467.0961,467.1653,466.6813,467.1653,600.0
2021-07-15 13:30:00,470.92,472.47,470.92,472.47,831.0,465.1404,466.6714,465.1404,466.6714,831.0
2021-07-15 14:00:00,471.47,473.52,471.38,473.08,984.0,465.6837,467.7085,465.5948,467.2739,984.0
2021-07-15 14:30:00,472.66,472.93,471.75,472.85,846.0,466.8591,467.1257,465.9602,467.0467,846.0
2021-07-15 15:00:00,473.38,473.4,472.45,472.55,1535.0,467.5702,467.59,466.6516,466.7504,1535.0
2021-07-15 15:30:00,472.87,474.53,472.68,472.7,7474.0,467.0665,468.7061,466.8788,466.8986,7474.0
2021-07-16 09:30:00,475.15,475.15,473.97,473.97,658.0,469.3185,469.3185,468.153,468.153,658.0
2021-07-16 10:00:00,476.02,476.02,473.95,475.1,2662.0,470.1778,470.1778,468.1332,469.2691,2662.0
2021-07-16 10:30:00,475.63,476.98,474.62,475.91,1780.0,469.7926,471.126,468.795,470.0692,1780.0
2021-07-16 11:00:00,476.93,476.93,475.98,475.98,300.0,471.0766,471.0766,470.1383,470.1383,300.0
2021-07-16 11:30:00,475.67,478.37,475.64,477.25,2075.0,469.8321,472.499,469.8025,471.3927,2075.0
2021-07-16 12:00:00,477.74,477.74,477.54,477.54,400.0,471.8767,471.8767,471.6792,471.6792,400.0
2021-07-16 12:30:00,477.4,477.43,476.76,476.76,303.0,471.5409,471.5705,470.9087,470.9087,303.0
2021-07-16 13:00:00,477.06,477.3,476.11,477.3,2442.0,471.2051,471.4421,470.2667,471.4421,2442.0
2021-07-16 13:30:00,476.25,476.78,474.76,475.57,2267.0,470.405,470.9285,468.9333,469.7333,2267.0
2021-07-16 14:00:00,475.2,475.22,475.19,475.22,300.0,469.3679,469.3876,469.358,469.3876,300.0
2021-07-16 14:30:00,474.61,475.22,473.23,473.53,4974.0,468.7851,469.3876,467.4221,467.7184,4974.0
2021-07-16 15:00:00,473.24,473.39,472.27,472.65,2383.0,467.4319,467.5801,466.4738,466.8492,2383.0
2021-07-16 15:30:00,472.56,472.68,471.09,472.02,7909.0,466.7603,466.8788,465.3083,466.2269,7909.0
2021-07-19 09:30:00,470.89,471.62,467.37,469.47,3469.0,465.1108,465.8318,461.634,463.7082,3469.0
2021-07-19 10:00:00,467.57,471.51,467.43,469.39,4098.0,461.8315,465.7232,461.6932,463.6292,4098.0
2021-07-19 10:30:00,470.44,470.6,468.53,470.5,2532.0,464.6663,464.8243,462.7797,464.7256,2532.0
2021-07-19 11:00:00,471.47,474.35,470.5,472.46,2042.0,465.6837,468.5283,464.7256,466.6615,2042.0
2021-07-19 11:30:00,472.98,474.27,470.01,470.22,5606.0,467.1751,468.4493,464.2416,464.449,5606.0
2021-07-19 12:00:00,470.81,470.88,469.19,470.88,2420.0,465.0318,465.1009,463.4316,465.1009,2420.0
2021-07-19 12:30:00,470.47,470.47,468.62,468.62,1445.0,464.6959,464.6959,462.8686,462.8686,1445.0
2021-07-19 13:00:00,468.91,469.02,466.74,466.75,2952.0,463.1551,463.2637,461.0117,461.0216,2952.0
2021-07-19 13:30:00,466.06,468.18,465.68,468.18,1891.0,460.3401,462.434,459.9647,462.434,1891.0
2021-07-19 14:00:00,468.34,468.68,468.31,468.67,1000.0,462.5921,462.9279,462.5624,462.918,1000.0
2021-07-19 14:30:00,468.0,468.0,465.21,466.25,1882.0,462.2562,462.2562,459.5005,460.5277,1882.0
2021-07-19 15:00:00,466.09,466.97,465.7,466.61,2100.0,460.3697,461.2389,459.9845,460.8833,2100.0
2021-07-19 15:30:00,466.16,468.52,466.15,467.45,10638.0,460.4388,462.7699,460.429,461.713,10638.0
2021-07-20 09:30:00,470.4,474.99,470.4,474.99,987.0,464.6268,469.1605,464.6268,469.1605,987.0
2021-07-20 10:00:00,474.9,474.9,470.26,473.28,11225.0,469.0716,469.0716,464.4885,467.4714,11225.0
2021-07-20 10:30:00,474.09,479.08,473.28,477.53,5878.0,468.2715,473.2003,467.4714,471.6693,5878.0
2021-07-20 11:00:00,477.21,477.91,473.61,475.2,11664.0,471.3532,472.0446,467.7974,469.3679,11664.0
2021-07-20 11:30:00,474.54,476.72,474.48,475.97,4255.0,468.716,470.8692,468.6567,470.1284,4255.0
2021-07-20 12:00:00,476.38,477.65,474.18,474.18,4866.0,470.5334,471.7878,468.3604,468.3604,4866.0
2021-07-20 12:30:00,475.31,475.31,474.7,475.27,783.0,469.4765,469.4765,468.874,469.437,783.0
2021-07-20 13:00:00,476.2,476.2,473.61,473.73,800.0,470.3556,470.3556,467.7974,467.9159,800.0
2021-07-20 13:30:00,472.52,477.33,472.52,477.33,3744.0,466.7208,471.4717,466.7208,471.4717,3744.0
2021-07-20 14:00:00,476.74,477.41,474.02,475.56,9629.0,470.889,471.5508,468.2024,469.7235,9629.0
2021-07-20 14:30:00,475.0,475.9,473.72,474.89,27763.0,469.1703,470.0593,467.906,469.0617,27763.0
2021-07-20 15:00:00,474.4,474.4,468.71,470.4,6903.0,468.5777,468.5777,462.9575,464.6268,6903.0
2021-07-20 15:30:00,469.7,473.44,469.7,473.44,32139.0,463.9354,467.6295,463.9354,467.6295,32139.0
2021-07-21 09:30:00,473.66,474.27,473.66,474.1,1234.0,467.8468,468.4493,467.8468,468.2814,1234.0
2021-07-21 10:00:00,474.06,475.13,472.68,472.69,4086.0,468.2419,469.2987,466.8788,466.8887,4086.0
2021-07-21 10:30:00,473.39,474.36,473.21,474.36,868.0,467.5801,468.5382,467.4023,468.5382,868.0
2021-07-21 11:00:00,474.74,475.69,474.45,474.45,2334.0,468.9135,469.8519,468.6271,468.6271,2334.0
2021-07-21 11:30:00,473.52,473.52,472.85,472.86,608.0,467.7085,467.7085,467.0467,467.0566,608.0
2021-07-21 12:00:00,470.03,470.65,469.28,470.4,1106.0,464.2613,464.8737,463.5205,464.6268,1106.0
2021-07-21 12:30:00,470.62,471.9,469.99,471.9,2841.0,464.8441,466.1084,464.2218,466.1084,2841.0
2021-07-21 13:00:00,470.91,471.65,470.66,471.65,1200.0,465.1305,465.8615,464.8836,465.8615,1200.0
2021-07-21 13:30:00,471.56,471.56,471.36,471.55,300.0,465.7726,465.7726,465.575,465.7627,300.0
2021-07-21 14:00:00,471.44,471.44,470.59,471.02,500.0,465.654,465.654,464.8145,465.2392,500.0
2021-07-21 14:30:00,471.48,471.89,471.1,471.89,700.0,465.6935,466.0985,465.3182,466.0985,700.0
2021-07-21 15:00:00,472.52,472.52,470.56,470.56,1513.0,466.7208,466.7208,464.7848,464.7848,1513.0
2021-07-21 15:30:00,470.61,473.09,469.77,473.04,21833.0,464.8342,467.2838,464.0045,467.2344,21833.0
2021-07-22 09:30:00,473.05,474.84,468.81,471.1,875.0,467.2443,469.0123,463.0563,465.3182,875.0
2021-07-22 10:00:00,473.69,474.25,471.32,471.86,2258.0,467.8764,468.4295,465.5355,466.0689,2258.0
2021-07-22 10:30:00,472.26,474.45,472.26,474.45,700.0,466.464,468.6271,466.464,468.6271,700.0
2021-07-22 11:00:00,474.43,475.16,473.59,473.97,700.0,468.6073,469.3284,467.7776,468.153,700.0
2021-07-22 11:30:00,473.24,473.83,472.59,473.78,1171.0,467.4319,468.0147,466.7899,467.9653,1171.0
2021-07-22 12:00:00,473.11,473.11,470.77,471.18,900.0,467.3035,467.3035,464.9923,465.3972,900.0
2021-07-22 12:30:00,472.42,473.0,471.45,471.92,1500.0,466.622,467.1949,465.6639,466.1281,1500.0
2021-07-22 13:00:00,472.98,474.16,472.71,474.16,1500.0,467.1751,468.3406,466.9084,468.3406,1500.0
2021-07-22 13:30:00,474.27,474.96,473.99,473.99,1034.0,468.4493,469.1308,468.1727,468.1727,1034.0
2021-07-22 14:00:00,473.52,473.8,473.16,473.63,1474.0,467.7085,467.9851,467.3529,467.8171,1474.0
2021-07-22 14:30:00,473.76,473.92,473.64,473.7,800.0,467.9456,468.1036,467.827,467.8863,800.0
2021-07-22 15:00:00,473.83,473.92,472.22,472.91,1921.0,468.0147,468.1036,466.4245,467.106,1921.0
2021-07-22 15:30:00,472.96,475.83,472.63,474.77,19991.0,467.1554,469.9901,466.8294,468.9432,19991.0
2021-07-23 09:30:00,477.96,478.32,475.58,477.94,2975.0,472.094,472.4496,469.7432,472.0743,2975.0
2021-07-23 10:00:00,477.89,481.27,477.89,480.56,2342.0,472.0249,475.3634,472.0249,474.6621,2342.0
2021-07-23 10:30:00,480.98,481.6,480.21,481.48,1677.0,475.0769,475.6893,474.3164,475.5708,1677.0
2021-07-23 11:00:00,482.64,482.64,481.7,482.04,807.0,476.7166,476.7166,475.7881,476.1239,807.0
2021-07-23 11:30:00,482.84,482.84,481.29,481.29,705.0,476.9141,476.9141,475.3831,475.3831,705.0
2021-07-23 12:00:00,481.47,481.75,479.53,479.53,924.0,475.5609,475.8375,473.6447,473.6447,924.0
2021-07-23 12:30:00,479.63,481.15,479.63,480.66,1207.0,473.7435,475.2449,473.7435,474.7609,1207.0
2021-07-23 13:00:00,480.27,480.82,480.27,480.75,1572.0,474.3757,474.9189,474.3757,474.8498,1572.0
2021-07-23 13:30:00,480.65,481.34,480.65,481.17,500.0,474.751,475.4325,474.751,475.2646,500.0
2021-07-23 14:00:00,480.48,481.12,479.93,481.12,1213.0,474.5831,475.2152,474.0398,475.2152,1213.0
2021-07-23 14:30:00,480.38,480.38,479.68,479.74,1601.0,474.4843,474.4843,473.7929,473.8522,1601.0
2021-07-23 15:00:00,479.05,479.15,478.13,479.15,1600.0,473.1706,473.2694,472.2619,473.2694,1600.0
2021-07-23 15:30:00,479.16,480.44,479.15,479.65,9205.0,473.2793,474.5436,473.2694,473.7633,9205.0
2021-07-26 09:30:00,478.23,478.23,478.23,478.23,300.0,472.3607,472.3607,472.3607,472.3607,300.0
2021-07-26 10:00:00,479.43,479.43,474.51,474.51,3127.0,473.546,473.546,468.6863,468.6863,3127.0
2021-07-26 10:30:00,474.77,476.15,473.29,474.84,900.0,468.9432,470.3062,467.4813,469.0123,900.0
2021-07-26 11:00:00,476.03,478.4,475.51,477.5,1600.0,470.1877,472.5286,469.6741,471.6397,1600.0
2021-07-26 11:30:00,477.79,478.27,476.47,477.92,10879.0,471.9261,472.4002,470.6223,472.0545,10879.0
2021-07-26 12:00:00,478.31,478.75,477.67,478.12,3900.0,472.4397,472.8743,471.8076,472.252,3900.0
2021-07-26 12:30:00,478.43,478.43,477.17,477.82,4470.0,472.5582,472.5582,471.3137,471.9557,4470.0
2021-07-26 13:00:00,478.46,478.46,477.23,477.87,2800.0,472.5879,472.5879,471.373,472.0051,2800.0
2021-07-26 13:30:00,478.45,478.8,477.96,478.08,3900.0,472.578,472.9237,472.094,472.2125,3900.0
2021-07-26 14:00:00,478.11,478.2,477.33,477.8,2180.0,472.2422,472.3311,471.4717,471.936,2180.0
2021-07-26 14:30:00,476.69,477.46,475.97,476.52,2404.0,470.8396,471.6001,470.1284,470.6717,2404.0
2021-07-26 15:00:00,476.71,477.96,476.71,477.96,2114.0,470.8593,472.094,470.8593,472.094,2114.0
2021-07-26 15:30:00,478.16,479.28,476.4,477.91,19139.0,472.2916,473.3978,470.5532,472.0446,19139.0
2021-07-27 09:30:00,477.92,479.41,469.74,474.14,2410.0,472.0545,473.5262,463.9749,468.3209,2410.0
2021-07-27 10:00:00,475.55,475.58,472.79,473.97,4903.0,469.7136,469.7432,466.9875,468.153,4903.0
2021-07-27 10:30:00,475.14,476.47,473.43,476.0,6366.0,469.3086,470.6223,467.6196,470.1581,6366.0
2021-07-27 11:00:00,476.01,476.36,473.36,475.11,7683.0,470.1679,470.5136,467.5505,469.279,7683.0
2021-07-27 11:30:00,475.29,476.5,474.67,475.32,1800.0,469.4568,470.6519,468.8444,469.4864,1800.0
2021-07-27 12:00:00,476.05,476.36,474.46,475.09,2604.0,470.2074,470.5136,468.637,469.2592,2604.0
2021-07-27 12:30:00,475.14,477.13,474.1,476.6,5708.0,469.3086,471.2742,468.2814,470.7507,5708.0
2021-07-27 13:00:00,476.68,477.02,475.25,476.09,4300.0,470.8297,471.1655,469.4173,470.247,4300.0
2021-07-27 13:30:00,477.1,477.34,475.5,476.19,1853.0,471.2446,471.4816,469.6642,470.3457,1853.0
2021-07-27 14:00:00,475.9,476.41,475.9,476.41,300.0,470.0593,470.563,470.0593,470.563,300.0
2021-07-27 14:30:00,477.02,477.89,477.02,477.43,1006.0,471.1655,472.0249,471.1655,471.5705,1006.0
2021-07-27 15:00:00,477.98,478.04,476.85,477.21,2601.0,472.1138,472.173,470.9976,471.3532,2601.0
2021-07-27 15:30:00,477.12,484.95,476.95,483.28,18026.0,471.2643,478.9982,471.0964,477.3487,18026.0
2021-07-28 09:30:00,500.0,500.0,481.9,485.46,14223.0,493.8635,493.8635,475.9857,479.502,14223.0
2021-07-28 10:00:00,485.74,485.74,475.99,475.99,40188.0,479.7785,479.7785,470.1482,470.1482,40188.0
2021-07-28 10:30:00,477.46,477.78,471.04,472.5,2451.0,471.6001,471.9162,465.2589,466.701,2451.0
2021-07-28 11:00:00,471.98,474.0,470.01,474.0,2504.0,466.1874,468.1826,464.2416,468.1826,2504.0
2021-07-28 11:30:00,473.22,474.64,472.12,473.0,3900.0,467.4122,468.8148,466.3257,467.1949,3900.0
2021-07-28 12:00:00,473.06,474.37,472.0,472.27,2201.0,467.2541,468.5481,466.2072,466.4738,2201.0
2021-07-28 12:30:00,472.51,473.08,470.05,470.05,2800.0,466.7109,467.2739,464.2811,464.2811,2800.0
2021-07-28 13:00:00,470.06,470.74,467.72,467.72,5559.0,464.291,464.9626,461.9797,461.9797,5559.0
2021-07-28 13:30:00,468.24,468.24,464.81,464.81,2772.0,462.4933,462.4933,459.1054,459.1054,2772.0
2021-07-28 14:00:00,465.49,466.29,461.55,461.89,4257.0,459.7771,460.5672,455.8854,456.2212,4257.0
2021-07-28 14:30:00,461.68,462.82,461.08,462.0,15537.0,456.0138,457.1398,455.4212,456.3299,15537.0
2021-07-28 15:00:00,462.16,462.39,456.17,457.26,7574.0,456.4879,456.7151,450.5714,451.6481,7574.0
2021-07-28 15:30:00,457.7,460.19,456.5,457.01,20688.0,452.0827,454.5421,450.8974,451.4011,20688.0
2021-07-29 09:30:00,464.36,468.78,458.08,468.19,3595.0,458.6609,463.0267,452.458,462.4439,3595.0
2021-07-29 10:00:00,467.34,471.84,467.34,471.84,5155.0,461.6043,466.0491,461.6043,466.0491,5155.0
2021-07-29 10:30:00,470.96,470.96,468.1,469.21,5214.0,465.1799,465.1799,462.355,463.4514,5214.0
2021-07-29 11:00:00,468.19,468.19,466.0,466.47,900.0,462.4439,462.4439,460.2808,460.745,900.0
2021-07-29 11:30:00,466.56,468.09,466.55,467.61,1953.0,460.8339,462.3451,460.824,461.871,1953.0
2021-07-29 12:00:00,467.42,467.47,466.7,467.4,2300.0,461.6834,461.7328,460.9722,461.6636,2300.0
2021-07-29 12:30:00,467.44,468.48,467.44,467.44,1704.0,461.7031,462.7304,461.7031,461.7031,1704.0
2021-07-29 13:00:00,467.81,469.8,467.44,468.74,28374.0,462.0686,464.0342,461.7031,462.9872,28374.0
2021-07-29 13:30:00,468.38,469.64,468.38,468.97,1100.0,462.6316,463.8761,462.6316,463.2143,1100.0
2021-07-29 14:00:00,468.6,469.1,468.31,469.1,1436.0,462.8489,463.3427,462.5624,463.3427,1436.0
2021-07-29 14:30:00,469.1,469.29,467.93,468.45,1628.0,463.3427,463.5304,462.1871,462.7007,1628.0
2021-07-29 15:00:00,468.04,471.18,467.51,471.17,13429.0,462.2958,465.3972,461.7723,465.3873,13429.0
2021-07-29 15:30:00,471.06,472.41,469.51,470.87,25101.0,465.2787,466.6121,463.7477,465.091,25101.0
2021-07-30 09:30:00,469.15,473.29,469.15,473.29,2083.0,463.3921,467.4813,463.3921,467.4813,2083.0
2021-07-30 10:00:00,474.22,475.31,474.22,474.27,400.0,468.3999,469.4765,468.3999,468.4493,400.0
2021-07-30 10:30:00,473.45,473.75,472.57,473.74,1300.0,467.6394,467.9357,466.7702,467.9258,1300.0
2021-07-30 11:00:00,473.32,475.17,473.15,474.53,2030.0,467.511,469.3382,467.343,468.7061,2030.0
2021-07-30 11:30:00,477.01,477.15,475.94,476.65,937.0,471.1557,471.2939,470.0988,470.8001,937.0
2021-07-30 12:00:00,477.24,477.24,474.86,477.03,2222.0,471.3828,471.3828,469.0321,471.1754,2222.0
2021-07-30 12:30:00,476.96,477.62,476.21,476.77,1724.0,471.1063,471.7582,470.3655,470.9186,1724.0
2021-07-30 13:00:00,476.34,476.93,472.08,473.61,10727.0,470.4939,471.0766,466.2862,467.7974,10727.0
2021-07-30 13:30:00,474.03,474.21,473.79,474.2,1759.0,468.2122,468.39,467.9752,468.3802,1759.0
2021-07-30 14:00:00,474.2,474.2,473.04,473.74,8295.0,468.3802,468.3802,467.2344,467.9258,8295.0
2021-07-30 14:30:00,473.48,473.48,471.0,473.33,4309.0,467.669,467.669,465.2194,467.5208,4309.0
2021-07-30 15:00:00,473.29,473.51,472.65,473.13,3500.0,467.4813,467.6986,466.8492,467.3233,3500.0
2021-07-30 15:30:00,473.21,476.9,472.56,476.27,31121.0,467.4023,471.047,466.7603,470.4247,31121.0
2021-08-02 09:30:00,475.81,477.79,471.29,472.42,3725.0,469.9704,471.9261,465.5059,466.622,3725.0
2021-08-02 10:00:00,473.11,477.28,472.17,476.72,1400.0,467.3035,471.4224,466.3751,470.8692,1400.0
2021-08-02 10:30:00,478.32,480.78,477.36,480.5,4974.0,472.4496,474.8794,471.5014,474.6028,4974.0
2021-08-02 11:00:00,480.42,483.0,480.42,482.67,4210.0,474.5238,477.0722,474.5238,476.7462,4210.0
2021-08-02 11:30:00,482.84,483.4,477.47,477.92,4626.0,476.9141,477.4672,471.61,472.0545,4626.0
2021-08-02 12:00:00,477.52,478.4,476.52,477.99,7333.0,471.6594,472.5286,470.6717,472.1236,7333.0
2021-08-02 12:30:00,478.3,478.62,477.12,478.12,4656.0,472.4298,472.7459,471.2643,472.252,4656.0
2021-08-02 13:00:00,477.91,478.22,477.88,477.88,1000.0,472.0446,472.3508,472.015,472.015,1000.0
2021-08-02 13:30:00,478.36,478.36,476.97,477.7,5551.0,472.4891,472.4891,471.1162,471.8372,5551.0
2021-08-02 14:00:00,477.5,477.83,472.99,473.87,15082.0,471.6397,471.9656,467.185,468.0542,15082.0
2021-08-02 14:30:00,473.72,475.82,473.47,475.82,15017.0,467.906,469.9803,467.6591,469.9803,15017.0
2021-08-02 15:00:00,476.31,476.31,475.03,476.12,4034.0,470.4643,470.4643,469.2,470.2766,4034.0
2021-08-02 15:30:00,476.14,476.36,474.02,476.36,25709.0,470.2963,470.5136,468.2024,470.5136,25709.0
2021-08-03 09:30:00,474.34,474.49,470.78,470.78,1243.0,468.5184,468.6666,465.0021,465.0021,1243.0
2021-08-03 10:00:00,472.28,472.28,466.83,470.1,3385.0,466.4837,466.4837,461.1006,464.3305,3385.0
2021-08-03 10:30:00,470.66,473.63,470.65,470.73,10177.0,464.8836,467.8171,464.8737,464.9527,10177.0
2021-08-03 11:00:00,470.94,472.37,470.16,471.71,2343.0,465.1602,466.5726,464.3897,465.9207,2343.0
2021-08-03 11:30:00,471.39,474.27,471.39,474.27,1384.0,465.6046,468.4493,465.6046,468.4493,1384.0
2021-08-03 12:00:00,474.27,476.72,473.83,476.72,2094.0,468.4493,470.8692,468.0147,470.8692,2094.0
2021-08-03 12:30:00,475.69,475.69,474.92,474.93,600.0,469.8519,469.8519,469.0913,469.1012,600.0
2021-08-03 13:00:00,474.45,475.7,473.89,474.56,2788.0,468.6271,469.8617,468.074,468.7357,2788.0
2021-08-03 13:30:00,474.09,474.1,472.92,473.78,3261.0,468.2715,468.2814,467.1159,467.9653,3261.0
2021-08-03 14:00:00,473.7,474.61,472.94,473.06,4918.0,467.8863,468.7851,467.1356,467.2541,4918.0
2021-08-03 14:30:00,473.07,474.65,473.07,474.22,2170.0,467.264,468.8246,467.264,468.3999,2170.0
2021-08-03 15:00:00,474.69,475.67,474.69,475.31,1508.0,468.8641,469.8321,468.8641,469.4765,1508.0
2021-08-03 15:30:00,474.78,475.75,474.46,475.29,7355.0,468.953,469.9111,468.637,469.4568,7355.0
2021-08-04 09:30:00,472.48,475.77,472.48,475.76,535.0,466.6813,469.9309,466.6813,469.921,535.0
2021-08-04 10:00:00,474.0,474.5,471.34,471.36,2786.0,468.1826,468.6765,465.5553,465.575,2786.0
2021-08-04 10:30:00,471.28,471.68,471.08,471.09,2000.0,465.496,465.8911,465.2984,465.3083,2000.0
2021-08-04 11:00:00,471.23,471.74,468.84,468.84,4700.0,465.4466,465.9503,463.0859,463.0859,4700.0
2021-08-04 11:30:00,468.5,470.29,468.5,469.78,4284.0,462.7501,464.5181,462.7501,464.0144,4284.0
2021-08-04 12:00:00,469.98,470.78,469.97,470.5,2101.0,464.2119,465.0021,464.2021,464.7256,2101.0
2021-08-04 12:30:00,471.07,472.49,470.98,472.49,1905.0,465.2886,466.6911,465.1997,466.6911,1905.0
2021-08-04 13:00:00,472.63,473.56,472.52,472.93,4225.0,466.8294,467.748,466.7208,467.1257,4225.0
2021-08-04 13:30:00,473.12,473.12,470.77,470.93,8843.0,467.3134,467.3134,464.9923,465.1503,8843.0
2021-08-04 14:00:00,471.4,472.04,469.98,472.04,2204.0,465.6145,466.2467,464.2119,466.2467,2204.0
2021-08-04 14:30:00,472.08,473.61,472.08,473.61,3920.0,466.2862,467.7974,466.2862,467.7974,3920.0
2021-08-04 15:00:00,474.05,474.95,473.48,473.82,2639.0,468.232,469.1209,467.669,468.0048,2639.0
2021-08-04 15:30:00,473.67,475.12,473.54,473.54,10770.0,467.8567,469.2889,467.7283,467.7283,10770.0
2021-08-05 09:30:00,473.89,473.89,465.48,465.89,4768.0,468.074,468.074,459.7672,460.1721,4768.0
2021-08-05 10:00:00,464.81,464.81,462.62,463.06,1411.0,459.1054,459.1054,456.9423,457.3769,1411.0
2021-08-05 10:30:00,461.87,463.16,460.3,462.96,3468.0,456.2015,457.4756,454.6507,457.2781,3468.0
2021-08-05 11:00:00,462.32,462.94,461.15,462.67,2809.0,456.646,457.2583,455.4903,456.9917,2809.0
2021-08-05 11:30:00,463.89,465.39,463.79,464.46,3078.0,458.1967,459.6783,458.0979,458.7597,3078.0
2021-08-05 12:00:00,464.31,465.2,463.82,465.19,1703.0,458.6115,459.4906,458.1275,459.4807,1703.0
2021-08-05 12:30:00,465.9,466.62,465.9,466.49,1392.0,460.182,460.8932,460.182,460.7648,1392.0
2021-08-05 13:00:00,467.38,467.38,466.34,466.35,2635.0,461.6439,461.6439,460.6166,460.6265,2635.0
2021-08-05 13:30:00,465.69,466.67,464.99,466.66,2500.0,459.9746,460.9426,459.2832,460.9327,2500.0
2021-08-05 14:00:00,467.14,467.18,466.38,466.63,1700.0,461.4068,461.4463,460.6561,460.9031,1700.0
2021-08-05 14:30:00,466.96,468.64,466.24,468.64,1428.0,461.229,462.8884,460.5178,462.8884,1428.0
2021-08-05 15:00:00,468.07,468.25,466.41,466.66,3524.0,462.3254,462.5032,460.6858,460.9327,3524.0
2021-08-05 15:30:00,466.78,470.12,466.78,469.71,13730.0,461.0512,464.3502,461.0512,463.9453,13730.0
2021-08-06 09:30:00,469.63,469.63,464.97,465.12,1637.0,463.8662,463.8662,459.2634,459.4116,1637.0
2021-08-06 10:00:00,464.43,465.95,464.42,465.95,700.0,458.7301,460.2314,458.7202,460.2314,700.0
2021-08-06 10:30:00,465.7,467.06,465.7,467.06,706.0,459.9845,461.3278,459.9845,461.3278,706.0
2021-08-06 11:00:00,466.51,466.58,465.27,466.58,2051.0,460.7845,460.8537,459.5598,460.8537,2051.0
2021-08-06 11:30:00,466.98,467.9,466.91,467.89,1980.0,461.2488,462.1575,461.1796,462.1476,1980.0
2021-08-06 12:00:00,468.89,469.26,467.75,468.37,2493.0,463.1353,463.5008,462.0093,462.6217,2493.0
2021-08-06 12:30:00,468.52,470.68,468.52,470.34,1660.0,462.7699,464.9034,462.7699,464.5675,1660.0
2021-08-06 13:00:00,470.2,470.95,469.72,470.95,2124.0,464.4292,465.17,463.9551,465.17,2124.0
2021-08-06 13:30:00,471.41,471.54,468.78,468.78,2803.0,465.6244,465.7528,463.0267,463.0267,2803.0
2021-08-06 14:00:00,468.75,469.14,467.7,468.43,2034.0,462.997,463.3823,461.9599,462.681,2034.0
2021-08-06 14:30:00,468.69,469.95,468.36,469.95,4633.0,462.9378,464.1823,462.6118,464.1823,4633.0
2021-08-06 15:00:00,469.93,469.93,468.35,468.77,7535.0,464.1626,464.1626,462.602,463.0168,7535.0
2021-08-06 15:30:00,469.15,469.51,466.82,467.35,10640.0,463.3921,463.7477,461.0907,461.6142,10640.0
2021-08-09 09:30:00,466.73,467.11,466.73,466.98,955.0,461.0018,461.3772,461.0018,461.2488,955.0
2021-08-09 10:00:00,467.05,468.93,466.95,467.64,3940.0,461.3179,463.1748,461.2191,461.9007,3940.0
2021-08-09 10:30:00,469.12,469.12,467.59,467.59,1245.0,463.3625,463.3625,461.8513,461.8513,1245.0
2021-08-09 11:00:00,467.61,468.21,467.59,467.9,2818.0,461.871,462.4637,461.8513,462.1575,2818.0
2021-08-09 11:30:00,468.06,469.56,468.06,469.56,509.0,462.3155,463.7971,462.3155,463.7971,509.0
2021-08-09 12:00:00,469.54,469.54,468.38,468.75,1300.0,463.7773,463.7773,462.6316,462.997,1300.0
2021-08-09 12:30:00,468.51,469.56,468.51,469.23,1171.0,462.76,463.7971,462.76,463.4712,1171.0
2021-08-09 13:00:00,469.23,469.87,468.96,469.87,1792.0,463.4712,464.1033,463.2045,464.1033,1792.0
2021-08-09 13:30:00,469.65,471.11,469.35,471.11,1504.0,463.886,465.3281,463.5897,465.3281,1504.0
2021-08-09 14:00:00,471.19,471.52,470.81,471.04,2625.0,465.4071,465.733,465.0318,465.2589,2625.0
2021-08-09 14:30:00,470.4,470.43,469.16,469.16,1803.0,464.6268,464.6564,463.402,463.402,1803.0
2021-08-09 15:00:00,469.43,470.04,469.1,469.15,2854.0,463.6687,464.2712,463.3427,463.3921,2854.0
2021-08-09 15:30:00,469.48,470.92,469.34,469.34,11738.0,463.7181,465.1404,463.5798,463.5798,11738.0
2021-08-10 09:30:00,468.4,470.93,466.79,467.81,2605.0,462.6513,465.1503,461.0611,462.0686,2605.0
2021-08-10 10:00:00,467.81,467.82,466.67,466.85,1252.0,462.0686,462.0785,460.9426,461.1204,1252.0
2021-08-10 10:30:00,466.47,466.47,464.08,464.46,5421.0,460.745,460.745,458.3844,458.7597,5421.0
2021-08-10 11:00:00,464.0,465.12,463.74,464.09,4001.0,458.3053,459.4116,458.0485,458.3942,4001.0
2021-08-10 11:30:00,464.06,465.03,463.53,464.31,2913.0,458.3646,459.3227,457.8411,458.6115,2913.0
2021-08-10 12:00:00,464.18,464.18,461.17,461.31,2600.0,458.4831,458.4831,455.5101,455.6484,2600.0
2021-08-10 12:30:00,461.03,461.83,460.49,460.6,6460.0,455.3718,456.162,454.8384,454.9471,6460.0
2021-08-10 13:00:00,460.38,460.57,458.35,458.35,3250.0,454.7298,454.9174,452.7247,452.7247,3250.0
2021-08-10 13:30:00,458.35,459.73,458.0,459.29,3415.0,452.7247,454.0877,452.379,453.6531,3415.0
2021-08-10 14:00:00,459.76,460.22,459.19,459.61,2500.0,454.1174,454.5717,453.5544,453.9692,2500.0
2021-08-10 14:30:00,460.06,462.29,459.79,459.88,4691.0,454.4137,456.6163,454.147,454.2359,4691.0
2021-08-10 15:00:00,459.31,459.63,458.49,458.71,2402.0,453.6729,453.989,452.863,453.0803,2402.0
2021-08-10 15:30:00,459.31,461.1,458.9,459.78,26618.0,453.6729,455.4409,453.2679,454.1371,26618.0
2021-08-11 09:30:00,459.6,459.6,458.79,458.83,633.0,453.9593,453.9593,453.1593,453.1988,633.0
2021-08-11 10:00:00,460.02,460.02,458.64,458.81,929.0,454.3742,454.3742,453.0111,453.179,929.0
2021-08-11 10:30:00,458.66,458.94,457.76,458.35,1387.0,453.0309,453.3074,452.1419,452.7247,1387.0
2021-08-11 11:00:00,457.87,459.3,457.3,458.87,2247.0,452.2506,453.663,451.6876,453.2383,2247.0
2021-08-11 11:30:00,458.87,459.95,458.86,459.62,1659.0,453.2383,454.305,453.2284,453.9791,1659.0
2021-08-11 12:00:00,459.18,459.18,458.0,458.0,2627.0,453.5445,453.5445,452.379,452.379,2627.0
2021-08-11 12:30:00,458.25,458.51,456.82,456.82,1242.0,452.6259,452.8827,451.2135,451.2135,1242.0
2021-08-11 13:00:00,457.78,457.78,457.01,457.5,1349.0,452.1617,452.1617,451.4011,451.8851,1349.0
2021-08-11 13:30:00,456.82,458.53,456.82,458.53,1603.0,451.2135,452.9025,451.2135,452.9025,1603.0
2021-08-11 14:00:00,458.96,459.43,458.63,459.06,1887.0,453.3272,453.7914,453.0012,453.426,1887.0
2021-08-11 14:30:00,459.5,459.62,458.62,458.62,1532.0,453.8606,453.9791,452.9914,452.9914,1532.0
2021-08-11 15:00:00,458.03,459.0,458.0,458.5,3357.0,452.4086,453.3667,452.379,452.8728,3357.0
2021-08-11 15:30:00,458.57,458.97,456.85,457.56,6507.0,452.942,453.3371,451.2431,451.9444,6507.0
2021-08-12 09:30:00,456.89,456.89,455.0,456.69,1326.0,451.2826,451.2826,449.4158,451.0851,1326.0
2021-08-12 10:00:00,458.84,458.84,458.47,458.47,701.0,453.2087,453.2087,452.8432,452.8432,701.0
2021-08-12 10:30:00,458.35,459.4,458.12,458.12,3017.0,452.7247,453.7618,452.4975,452.4975,3017.0
2021-08-12 11:00:00,457.95,458.51,456.81,456.85,1600.0,452.3296,452.8827,451.2036,451.2431,1600.0
2021-08-12 11:30:00,457.71,457.71,456.23,456.23,800.0,452.0925,452.0925,450.6307,450.6307,800.0
2021-08-12 12:00:00,456.16,456.28,455.45,456.12,2342.0,450.5616,450.6801,449.8603,450.522,2342.0
2021-08-12 12:30:00,456.28,457.49,455.39,455.39,5477.0,450.6801,451.8752,449.801,449.801,5477.0
2021-08-12 13:00:00,455.66,456.66,455.65,456.62,1708.0,450.0677,451.0554,450.0578,451.0159,1708.0
2021-08-12 13:30:00,456.98,457.31,456.63,457.2,1294.0,451.3715,451.6974,451.0258,451.5888,1294.0
2021-08-12 14:00:00,456.95,457.05,456.85,456.92,649.0,451.3419,451.4406,451.2431,451.3122,649.0
2021-08-12 14:30:00,456.95,457.14,456.61,456.93,1784.0,451.3419,451.5295,451.006,451.3221,1784.0
2021-08-12 15:00:00,457.19,457.19,456.46,456.87,1759.0,451.5789,451.5789,450.8579,451.2628,1759.0
2021-08-12 15:30:00,457.55,457.55,455.95,455.95,5820.0,451.9345,451.9345,450.3541,450.3541,5820.0
2021-08-13 09:30:00,455.86,459.0,455.86,459.0,593.0,450.6197,453.7236,450.6197,453.7236,593.0
2021-08-13 10:00:00,458.6,458.6,453.7,455.01,5813.0,453.3282,453.3282,448.4845,449.7795,5813.0
2021-08-13 10:30:00,455.02,456.46,455.0,456.11,4633.0,449.7894,451.2128,449.7696,450.8668,4633.0
2021-08-13 11:00:00,456.65,457.7,455.63,456.81,4295.0,451.4006,452.4386,450.3924,451.5588,4295.0
2021-08-13 11:30:00,456.81,457.54,455.88,457.54,1710.0,451.5588,452.2804,450.6395,452.2804,1710.0
2021-08-13 12:00:00,457.41,458.03,455.4,456.82,2976.0,452.1519,452.7648,450.165,451.5687,2976.0
2021-08-13 12:30:00,456.82,456.82,456.82,456.82,0.0,451.5687,451.5687,451.5687,451.5687,0.0
2021-08-13 13:00:00,456.53,457.48,456.15,456.56,6668.0,451.282,452.2211,450.9064,451.3117,6668.0
2021-08-13 13:30:00,456.55,458.07,456.52,458.06,1955.0,451.3018,452.8043,451.2721,452.7944,1955.0
2021-08-13 14:00:00,457.91,458.26,457.77,458.26,1992.0,452.6462,452.9921,452.5078,452.9921,1992.0
2021-08-13 14:30:00,458.1,458.2,457.81,457.81,770.0,452.834,452.9328,452.5473,452.5473,770.0
2021-08-13 15:00:00,457.81,458.14,457.75,458.06,3209.0,452.5473,452.8735,452.488,452.7944,3209.0
2021-08-13 15:30:00,458.14,458.74,457.01,457.29,6573.0,452.8735,453.4666,451.7565,452.0333,6573.0
2021-08-16 09:30:00,456.5,458.0,456.5,457.08,508.0,451.2524,452.7351,451.2524,451.8257,508.0
2021-08-16 10:00:00,456.83,457.05,455.19,457.05,975.0,451.5786,451.796,449.9574,451.796,975.0
2021-08-16 10:30:00,458.85,460.42,458.46,459.42,4015.0,453.5753,455.1273,453.1898,454.1388,4015.0
2021-08-16 11:00:00,459.7,461.23,459.7,460.34,1307.0,454.4156,455.928,454.4156,455.0482,1307.0
2021-08-16 11:30:00,460.01,460.01,458.77,458.77,877.0,454.722,454.722,453.4963,453.4963,877.0
2021-08-16 12:00:00,458.15,458.26,458.12,458.25,300.0,452.8834,452.9921,452.8537,452.9822,300.0
2021-08-16 12:30:00,459.17,460.01,459.17,459.5,3002.0,453.8917,454.722,453.8917,454.2179,3002.0
2021-08-16 13:00:00,459.16,459.16,458.99,458.99,704.0,453.8818,453.8818,453.7137,453.7137,704.0
2021-08-16 13:30:00,459.43,459.61,458.39,458.4,1739.0,454.1487,454.3266,453.1206,453.1305,1739.0
2021-08-16 14:00:00,458.0,458.22,457.9,458.1,854.0,452.7351,452.9526,452.6363,452.834,854.0
2021-08-16 14:30:00,458.55,458.84,458.01,458.01,2890.0,453.2788,453.5655,452.745,452.745,2890.0
2021-08-16 15:00:00,457.42,457.42,453.48,455.49,3219.0,452.1618,452.1618,448.2671,450.254,3219.0
2021-08-16 15:30:00,455.35,457.3,455.35,456.0,8890.0,450.1156,452.0432,450.1156,450.7581,8890.0
2021-08-17 09:30:00,455.25,455.85,455.25,455.85,844.0,450.0167,450.6098,450.0167,450.6098,844.0
2021-08-17 10:00:00,455.72,456.89,454.98,455.69,1276.0,450.4813,451.6379,449.7498,450.4517,1276.0
2021-08-17 10:30:00,455.59,455.59,453.55,455.18,2192.0,450.3528,450.3528,448.3363,449.9475,2192.0
2021-08-17 11:00:00,455.34,456.5,455.34,455.45,3258.0,450.1057,451.2524,450.1057,450.2144,3258.0
2021-08-17 11:30:00,455.51,456.37,455.06,455.95,4964.0,450.2737,451.1239,449.8289,450.7087,4964.0
2021-08-17 12:00:00,455.59,455.59,454.63,455.03,700.0,450.3528,450.3528,449.4039,449.7993,700.0
2021-08-17 12:30:00,455.96,456.18,455.05,455.54,1919.0,450.7186,450.936,449.819,450.3034,1919.0
2021-08-17 13:00:00,455.48,455.48,454.92,454.92,663.0,450.2441,450.2441,449.6905,449.6905,663.0
2021-08-17 13:30:00,455.45,455.46,455.03,455.41,1003.0,450.2144,450.2243,449.7993,450.1749,1003.0
2021-08-17 14:00:00,455.68,456.5,455.53,456.46,1414.0,450.4418,451.2524,450.2935,451.2128,1414.0
2021-08-17 14:30:00,456.12,456.84,455.24,456.72,2269.0,450.8767,451.5885,450.0068,451.4698,2269.0
2021-08-17 15:00:00,456.74,456.74,456.1,456.11,1293.0,451.4896,451.4896,450.857,450.8668,1293.0
2021-08-17 15:30:00,456.44,457.61,455.84,456.61,7774.0,451.1931,452.3496,450.5999,451.3611,7774.0
2021-08-18 09:30:00,455.25,461.16,455.25,461.16,1907.0,450.0167,455.8588,450.0167,455.8588,1907.0
2021-08-18 10:00:00,461.03,461.03,458.09,458.81,1655.0,455.7303,455.7303,452.8241,453.5358,1655.0
2021-08-18 10:30:00,457.87,457.87,456.04,456.04,1465.0,452.6066,452.6066,450.7976,450.7976,1465.0
2021-08-18 11:00:00,454.68,455.42,454.05,455.42,2722.0,449.4533,450.1848,448.8305,450.1848,2722.0
2021-08-18 11:30:00,455.34,456.39,454.7,455.57,2911.0,450.1057,451.1436,449.4731,450.3331,2911.0
2021-08-18 12:00:00,455.61,456.84,455.61,456.42,1910.0,450.3726,451.5885,450.3726,451.1733,1910.0
2021-08-18 12:30:00,456.33,456.46,455.51,456.46,1100.0,451.0843,451.2128,450.2737,451.2128,1100.0
2021-08-18 13:00:00,456.52,456.52,455.87,455.87,1103.0,451.2721,451.2721,450.6296,450.6296,1103.0
2021-08-18 13:30:00,456.14,456.43,455.79,456.23,1988.0,450.8965,451.1832,450.5505,450.9855,1988.0
2021-08-18 14:00:00,455.97,456.25,454.78,455.36,2500.0,450.7285,451.0052,449.5521,450.1255,2500.0
2021-08-18 14:30:00,456.78,456.78,454.68,454.69,1000.0,451.5291,451.5291,449.4533,449.4632,1000.0
2021-08-18 15:00:00,454.63,454.63,452.19,452.19,2904.0,449.4039,449.4039,446.9919,446.9919,2904.0
2021-08-18 15:30:00,452.29,454.83,451.83,452.04,20677.0,447.0908,449.6016,446.636,446.8436,20677.0
2021-08-19 09:30:00,449.0,455.03,449.0,455.03,2764.0,443.8386,449.7993,443.8386,449.7993,2764.0
2021-08-19 10:00:00,456.25,457.02,455.37,456.99,3514.0,451.0052,451.7664,450.1354,451.7367,3514.0
2021-08-19 10:30:00,456.87,457.04,455.03,456.38,4006.0,451.6181,451.7862,449.7993,451.1337,4006.0
2021-08-19 11:00:00,456.39,458.49,455.94,458.0,3903.0,451.1436,453.2195,450.6988,452.7351,3903.0
2021-08-19 11:30:00,458.2,462.61,457.43,462.61,2599.0,452.9328,457.2921,452.1717,457.2921,2599.0
2021-08-19 12:00:00,462.21,462.71,460.12,461.14,2705.0,456.8967,457.391,454.8307,455.839,2705.0
2021-08-19 12:30:00,461.68,463.66,461.66,461.75,2329.0,456.3728,458.3301,456.353,456.442,2329.0
2021-08-19 13:00:00,460.75,462.2,459.9,460.22,3200.0,455.4535,456.8868,454.6133,454.9296,3200.0
2021-08-19 13:30:00,459.97,460.8,459.78,459.99,2052.0,454.6825,455.5029,454.4947,454.7022,2052.0
2021-08-19 14:00:00,459.89,461.1,459.89,460.46,1898.0,454.6034,455.7995,454.6034,455.1668,1898.0
2021-08-19 14:30:00,460.5,462.37,460.49,461.96,1900.0,455.2064,457.0549,455.1965,456.6496,1900.0
2021-08-19 15:00:00,461.75,462.24,461.12,462.14,2602.0,456.442,456.9264,455.8193,456.8275,2602.0
2021-08-19 15:30:00,462.19,462.21,459.5,460.59,4349.0,456.877,456.8967,454.2179,455.2953,4349.0
2021-08-20 09:30:00,461.76,464.63,458.45,461.67,2690.0,456.4519,459.2889,453.1799,456.3629,2690.0
2021-08-20 10:00:00,463.54,466.87,463.54,466.65,1854.0,458.2114,461.5032,458.2114,461.2857,1854.0
2021-08-20 10:30:00,466.82,467.54,466.29,466.33,3314.0,461.4537,462.1655,460.9298,460.9694,3314.0
2021-08-20 11:00:00,465.45,465.69,464.59,465.0,2063.0,460.0995,460.3367,459.2494,459.6547,2063.0
2021-08-20 11:30:00,465.72,465.72,464.5,464.88,784.0,460.3664,460.3664,459.1604,459.536,784.0
2021-08-20 12:00:00,465.24,465.25,464.76,464.99,1825.0,459.8919,459.9018,459.4174,459.6448,1825.0
2021-08-20 12:30:00,465.62,466.55,465.61,466.43,759.0,460.2675,461.1868,460.2576,461.0682,759.0
2021-08-20 13:00:00,466.49,466.66,466.32,466.38,2012.0,461.1275,461.2956,460.9595,461.0188,2012.0
2021-08-20 13:30:00,466.09,466.09,465.18,465.32,999.0,460.7321,460.7321,459.8326,459.971,999.0
2021-08-20 14:00:00,465.77,466.41,465.77,465.89,3114.0,460.4158,461.0484,460.4158,460.5344,3114.0
2021-08-20 14:30:00,465.89,466.19,465.7,465.9,1615.0,460.5344,460.831,460.3466,460.5443,1615.0
2021-08-20 15:00:00,466.06,466.52,465.51,466.35,3105.0,460.7025,461.1572,460.1588,460.9891,3105.0
2021-08-20 15:30:00,466.52,468.86,466.16,466.16,11708.0,461.1572,463.4703,460.8013,460.8013,11708.0
2021-08-23 09:30:00,466.49,466.49,464.43,464.43,682.0,461.1275,461.1275,459.0912,459.0912,682.0
2021-08-23 10:00:00,465.75,468.64,464.85,467.33,1785.0,460.396,463.2528,459.5064,461.9579,1785.0
2021-08-23 10:30:00,467.38,469.67,467.38,469.67,1047.0,462.0073,464.271,462.0073,464.271,1047.0
2021-08-23 11:00:00,470.25,470.25,467.3,467.3,4397.0,464.8443,464.8443,461.9282,461.9282,4397.0
2021-08-23 11:30:00,467.94,468.07,467.84,467.84,457.0,462.5609,462.6894,462.462,462.462,457.0
2021-08-23 12:00:00,467.7,467.77,466.61,467.38,1454.0,462.3236,462.3928,461.2461,462.0073,1454.0
2021-08-23 12:30:00,467.01,467.01,466.15,466.15,728.0,461.6415,461.6415,460.7914,460.7914,728.0
2021-08-23 13:00:00,466.02,466.02,464.98,465.0,1193.0,460.6629,460.6629,459.6349,459.6547,1193.0
2021-08-23 13:30:00,465.0,466.74,464.92,466.74,2014.0,459.6547,461.3746,459.5756,461.3746,2014.0
2021-08-23 14:00:00,467.34,467.34,466.21,466.55,2716.0,461.9678,461.9678,460.8507,461.1868,2716.0
2021-08-23 14:30:00,466.56,467.07,466.45,466.61,2020.0,461.1967,461.7009,461.088,461.2461,2020.0
2021-08-23 15:00:00,466.84,467.01,466.84,466.86,2453.0,461.4735,461.6415,461.4735,461.4933,2453.0
2021-08-23 15:30:00,466.95,467.41,465.44,466.56,7272.0,461.5822,462.0369,460.0896,461.1967,7272.0
2021-08-24 09:30:00,465.49,465.49,462.79,465.44,569.0,460.139,460.139,457.4701,460.0896,569.0
2021-08-24 10:00:00,466.42,466.43,464.68,466.11,2127.0,461.0583,461.0682,459.3383,460.7519,2127.0
2021-08-24 10:30:00,467.42,467.42,467.42,467.42,419.0,462.0468,462.0468,462.0468,462.0468,419.0
2021-08-24 11:00:00,468.05,468.05,465.02,465.03,4783.0,462.6696,462.6696,459.6744,459.6843,4783.0
2021-08-24 11:30:00,465.79,466.92,465.79,466.86,757.0,460.4356,461.5526,460.4356,461.4933,757.0
2021-08-24 12:00:00,467.71,467.81,466.68,466.68,1980.0,462.3335,462.4323,461.3153,461.3153,1980.0
2021-08-24 12:30:00,466.86,466.87,465.73,465.85,1979.0,461.4933,461.5032,460.3763,460.4949,1979.0
2021-08-24 13:00:00,465.78,465.78,464.82,465.18,1433.0,460.4257,460.4257,459.4767,459.8326,1433.0
2021-08-24 13:30:00,465.79,466.35,465.79,466.33,1039.0,460.4356,460.9891,460.4356,460.9694,1039.0
2021-08-24 14:00:00,466.09,466.41,465.25,465.38,3351.0,460.7321,461.0484,459.9018,460.0303,3351.0
2021-08-24 14:30:00,465.02,465.44,465.02,465.44,2042.0,459.6744,460.0896,459.6744,460.0896,2042.0
2021-08-24 15:00:00,465.34,466.52,465.22,466.37,4014.0,459.9907,461.1572,459.8721,461.0089,4014.0
2021-08-24 15:30:00,466.3,466.3,464.61,465.01,10855.0,460.9397,460.9397,459.2691,459.6645,10855.0
2021-08-25 09:30:00,465.62,465.62,462.66,462.66,1949.0,460.2675,460.2675,457.3415,457.3415,1949.0
2021-08-25 10:00:00,463.94,465.17,463.9,464.37,835.0,458.6068,459.8227,458.5673,459.0319,835.0
2021-08-25 10:30:00,464.85,466.68,464.85,466.14,3580.0,459.5064,461.3153,459.5064,460.7815,3580.0
2021-08-25 11:00:00,467.23,468.05,467.1,467.3,2656.0,461.859,462.6696,461.7305,461.9282,2656.0
2021-08-25 11:30:00,467.18,467.26,466.32,466.32,1177.0,461.8096,461.8887,460.9595,460.9595,1177.0
2021-08-25 12:00:00,466.61,467.85,466.61,467.85,1573.0,461.2461,462.4719,461.2461,462.4719,1573.0
2021-08-25 12:30:00,467.53,469.13,467.53,468.91,1612.0,462.1556,463.7372,462.1556,463.5197,1612.0
2021-08-25 13:00:00,469.37,469.37,468.54,469.21,2291.0,463.9744,463.9744,463.154,463.8163,2291.0
2021-08-25 13:30:00,468.43,468.45,467.51,467.51,1565.0,463.0452,463.065,462.1358,462.1358,1565.0
2021-08-25 14:00:00,467.11,467.76,466.9,467.57,1501.0,461.7404,462.3829,461.5328,462.1951,1501.0
2021-08-25 14:30:00,467.19,467.51,467.15,467.31,1042.0,461.8195,462.1358,461.7799,461.9381,1042.0
2021-08-25 15:00:00,467.3,467.3,467.0,467.0,636.0,461.9282,461.9282,461.6317,461.6317,636.0
2021-08-25 15:30:00,467.0,467.21,465.5,465.51,7747.0,461.6317,461.8392,460.1489,460.1588,7747.0
2021-08-26 09:30:00,465.0,465.6,463.4,465.2,4530.0,459.6547,460.2478,458.073,459.8524,4530.0
2021-08-26 10:00:00,464.65,464.98,464.35,464.95,926.0,459.3087,459.6349,459.0121,459.6052,926.0
2021-08-26 10:30:00,464.96,466.33,464.68,466.04,3959.0,459.6151,460.9694,459.3383,460.6827,3959.0
2021-08-26 11:00:00,466.08,466.21,465.49,465.89,1873.0,460.7222,460.8507,460.139,460.5344,1873.0
2021-08-26 11:30:00,465.98,466.64,465.72,466.57,1140.0,460.6234,461.2758,460.3664,461.2066,1140.0
2021-08-26 12:00:00,466.77,467.03,466.77,467.02,618.0,461.4043,461.6613,461.4043,461.6514,618.0
2021-08-26 12:30:00,467.02,467.02,466.43,466.66,1591.0,461.6514,461.6514,461.0682,461.2956,1591.0
2021-08-26 13:00:00,466.31,466.88,466.31,466.88,300.0,460.9496,461.513,460.9496,461.513,300.0
2021-08-26 13:30:00,467.12,468.01,467.05,468.01,913.0,461.7503,462.63,461.6811,462.63,913.0
2021-08-26 14:00:00,468.2,468.2,467.1,467.1,1027.0,462.8179,462.8179,461.7305,461.7305,1027.0
2021-08-26 14:30:00,467.03,467.09,466.71,466.98,1549.0,461.6613,461.7206,461.345,461.6119,1549.0
2021-08-26 15:00:00,466.48,467.75,466.42,467.15,1201.0,461.1176,462.373,461.0583,461.7799,1201.0
2021-08-26 15:30:00,467.13,467.16,465.98,466.04,3215.0,461.7602,461.7898,460.6234,460.6827,3215.0
2021-08-27 09:30:00,468.11,468.11,466.6,466.6,547.0,462.7289,462.7289,461.2363,461.2363,547.0
2021-08-27 10:00:00,470.38,474.3,470.38,474.3,740.0,464.9728,468.8477,464.9728,468.8477,740.0
2021-08-27 10:30:00,473.71,474.91,470.92,474.91,4315.0,468.2645,469.4507,465.5066,469.4507,4315.0
2021-08-27 11:00:00,475.1,476.2,475.0,476.2,4534.0,469.6385,470.7259,469.5397,470.7259,4534.0
2021-08-27 11:30:00,475.96,475.96,475.27,475.79,1659.0,470.4887,470.4887,469.8066,470.3206,1659.0
2021-08-27 12:00:00,476.25,476.35,475.81,476.35,1390.0,470.7753,470.8742,470.3404,470.8742,1390.0
2021-08-27 12:30:00,477.16,477.61,477.02,477.16,2152.0,471.6749,472.1197,471.5365,471.6749,2152.0
2021-08-27 13:00:00,477.61,477.76,476.78,476.78,641.0,472.1197,472.268,471.2992,471.2992,641.0
2021-08-27 13:30:00,476.35,476.36,475.63,475.63,400.0,470.8742,470.8841,470.1625,470.1625,400.0
2021-08-27 14:00:00,475.19,476.09,474.92,476.09,2111.0,469.7275,470.6172,469.4606,470.6172,2111.0
2021-08-27 14:30:00,476.47,476.72,475.8,475.8,1779.0,470.9928,471.2399,470.3305,470.3305,1779.0
2021-08-27 15:00:00,475.57,476.59,475.57,476.34,2182.0,470.1031,471.1114,470.1031,470.8643,2182.0
2021-08-27 15:30:00,475.61,475.61,472.9,474.34,7795.0,470.1427,470.1427,467.4638,468.8873,7795.0
2021-08-30 09:30:00,472.57,478.64,470.63,477.76,2073.0,467.1376,473.1379,465.2199,472.268,2073.0
2021-08-30 10:00:00,475.45,476.61,473.78,473.78,1105.0,469.9845,471.1312,468.3337,468.3337,1105.0
2021-08-30 10:30:00,474.39,475.33,473.94,474.71,1867.0,468.9367,469.8659,468.4919,469.253,1867.0
2021-08-30 11:00:00,475.01,476.84,475.01,475.09,2790.0,469.5496,471.3585,469.5496,469.6287,2790.0
2021-08-30 11:30:00,474.75,474.75,473.94,473.94,871.0,469.2926,469.2926,468.4919,468.4919,871.0
2021-08-30 12:00:00,473.97,474.68,473.96,474.2,1652.0,468.5215,469.2234,468.5117,468.7489,1652.0
2021-08-30 12:30:00,473.66,473.66,471.92,471.92,1869.0,468.2151,468.2151,466.4951,466.4951,1869.0
2021-08-30 13:00:00,471.92,473.04,471.92,472.02,3037.0,466.4951,467.6022,466.4951,466.594,3037.0
2021-08-30 13:30:00,472.9,473.35,472.9,473.35,700.0,467.4638,467.9087,467.4638,467.9087,700.0
2021-08-30 14:00:00,473.94,474.13,473.25,473.25,3585.0,468.4919,468.6797,467.8098,467.8098,3585.0
2021-08-30 14:30:00,472.85,472.89,471.49,472.24,2915.0,467.4144,467.454,466.07,466.8114,2915.0
2021-08-30 15:00:00,472.39,472.89,471.8,472.89,1700.0,466.9597,467.454,466.3765,467.454,1700.0
2021-08-30 15:30:00,472.75,473.12,472.0,472.29,7455.0,467.3156,467.6813,466.5742,466.8608,7455.0
2021-08-31 09:30:00,471.29,473.93,471.29,473.93,841.0,465.8723,468.482,465.8723,468.482,841.0
2021-08-31 10:00:00,473.66,473.8,473.29,473.79,1138.0,468.2151,468.3535,467.8494,468.3436,1138.0
2021-08-31 10:30:00,474.3,475.02,474.15,474.21,1517.0,468.8477,469.5595,468.6995,468.7588,1517.0
2021-08-31 11:00:00,473.7,474.75,473.7,474.36,2012.0,468.2546,469.2926,468.2546,468.9071,2012.0
2021-08-31 11:30:00,474.29,475.12,474.29,475.02,2103.0,468.8379,469.6583,468.8379,469.5595,2103.0
2021-08-31 12:00:00,474.77,474.77,473.62,473.62,500.0,469.3123,469.3123,468.1756,468.1756,500.0
2021-08-31 12:30:00,473.68,473.68,473.1,473.21,1193.0,468.2349,468.2349,467.6615,467.7703,1193.0
2021-08-31 13:00:00,473.74,473.88,473.51,473.79,1619.0,468.2942,468.4326,468.0668,468.3436,1619.0
2021-08-31 13:30:00,473.85,474.52,473.79,474.48,1817.0,468.4029,469.0652,468.3436,469.0257,1817.0
2021-08-31 14:00:00,475.25,475.83,475.25,475.54,1128.0,469.7868,470.3602,469.7868,470.0735,1128.0
2021-08-31 14:30:00,475.69,476.11,475.69,476.11,1963.0,470.2218,470.6369,470.2218,470.6369,1963.0
2021-08-31 15:00:00,475.63,476.78,475.52,476.78,1518.0,470.1625,471.2992,470.0537,471.2992,1518.0
2021-08-31 15:30:00,476.89,478.79,476.4,476.71,12790.0,471.408,473.2861,470.9236,471.23,12790.0
2021-09-01 09:30:00,477.37,477.37,475.31,475.41,1266.0,471.8825,471.8825,469.8461,469.945,1266.0
2021-09-01 10:00:00,474.73,474.73,474.73,474.73,299.0,469.2728,469.2728,469.2728,469.2728,299.0
2021-09-01 10:30:00,474.34,478.21,474.34,476.87,3119.0,468.8873,472.7128,468.8873,471.3882,3119.0
2021-09-01 11:00:00,475.08,476.4,474.68,476.3,2625.0,469.6188,470.9236,469.2234,470.8248,2625.0
2021-09-01 11:30:00,477.04,477.05,477.04,477.05,200.0,471.5562,471.5661,471.5562,471.5661,200.0
2021-09-01 12:00:00,477.05,479.81,477.05,478.48,3608.0,471.5661,474.2944,471.5661,472.9797,3608.0
2021-09-01 12:30:00,478.43,479.2,478.29,478.67,2028.0,472.9303,473.6914,472.7919,473.1675,2028.0
2021-09-01 13:00:00,478.92,478.92,478.16,478.35,908.0,473.4146,473.4146,472.6634,472.8512,908.0
2021-09-01 13:30:00,479.16,479.28,478.17,478.54,8649.0,473.6519,473.7705,472.6733,473.039,8649.0
2021-09-01 14:00:00,478.92,479.29,478.22,478.55,1296.0,473.4146,473.7804,472.7227,473.0489,1296.0
2021-09-01 14:30:00,478.88,480.71,478.88,479.0,1843.0,473.3751,475.1841,473.3751,473.4937,1843.0
2021-09-01 15:00:00,479.36,479.36,478.29,478.37,2232.0,473.8496,473.8496,472.7919,472.871,2232.0
2021-09-01 15:30:00,478.15,478.15,475.97,477.35,6864.0,472.6535,472.6535,470.4985,471.8627,6864.0
2021-09-02 09:30:00,477.78,484.9,476.15,483.18,2474.0,472.2877,479.3259,470.6765,477.6257,2474.0
2021-09-02 10:00:00,484.55,487.48,484.18,486.77,2781.0,478.9799,481.8762,478.6142,481.1744,2781.0
2021-09-02 10:30:00,487.05,487.05,483.18,483.19,3845.0,481.4512,481.4512,477.6257,477.6355,3845.0
2021-09-02 11:00:00,483.26,483.62,482.11,483.01,2376.0,477.7047,478.0606,476.568,477.4576,2376.0
2021-09-02 11:30:00,482.59,483.68,482.18,483.68,1013.0,477.0424,478.1199,476.6372,478.1199,1013.0
2021-09-02 12:00:00,483.62,484.15,483.34,483.89,2101.0,478.0606,478.5845,477.7838,478.3275,2101.0
2021-09-02 12:30:00,484.52,485.97,484.01,485.97,1415.0,478.9503,480.3836,478.4461,480.3836,1415.0
2021-09-02 13:00:00,486.26,486.79,485.52,485.53,1601.0,480.6703,481.1942,479.9388,479.9487,1601.0
2021-09-02 13:30:00,485.82,486.58,485.38,485.51,1801.0,480.2353,480.9866,479.8004,479.9289,1801.0
2021-09-02 14:00:00,485.59,485.99,485.58,485.84,865.0,480.008,480.4034,479.9981,480.2551,865.0
2021-09-02 14:30:00,485.89,487.09,485.89,487.09,1102.0,480.3045,481.4907,480.3045,481.4907,1102.0
2021-09-02 15:00:00,486.96,487.64,485.74,485.74,1600.0,481.3622,482.0344,480.1562,480.1562,1600.0
2021-09-02 15:30:00,486.32,486.58,484.72,485.09,4885.0,480.7296,480.9866,479.148,479.5137,4885.0
2021-09-03 09:30:00,483.43,487.9,483.43,486.58,2222.0,477.8728,482.2914,477.8728,480.9866,2222.0
2021-09-03 10:00:00,486.3,487.11,485.15,486.36,3750.0,480.7098,481.5105,479.573,480.7691,3750.0
2021-09-03 10:30:00,486.24,486.35,485.26,485.91,1880.0,480.6505,480.7592,479.6818,480.3243,1880.0
2021-09-03 11:00:00,485.4,485.88,483.54,484.63,6547.0,479.8201,480.2946,477.9815,479.059,6547.0
2021-09-03 11:30:00,483.85,485.6,483.85,485.6,804.0,478.288,480.0178,478.288,480.0178,804.0
2021-09-03 12:00:00,484.46,484.7,484.43,484.43,600.0,478.891,479.1282,478.8613,478.8613,600.0
2021-09-03 12:30:00,484.43,484.45,482.27,482.49,1300.0,478.8613,478.8811,476.7261,476.9436,1300.0
2021-09-03 13:00:00,482.54,484.15,482.54,483.97,3000.0,476.993,478.5845,476.993,478.4066,3000.0
2021-09-03 13:30:00,484.36,484.74,483.87,484.24,1000.0,478.7921,479.1677,478.3077,478.6735,1000.0
2021-09-03 14:00:00,483.63,483.9,481.38,481.81,2213.0,478.0705,478.3374,475.8464,476.2714,2213.0
2021-09-03 14:30:00,481.74,481.97,480.96,480.97,920.0,476.2022,476.4296,475.4312,475.4411,920.0
2021-09-03 15:00:00,481.17,481.65,480.36,480.36,1839.0,475.6388,476.1133,474.8381,474.8381,1839.0
2021-09-03 15:30:00,479.81,480.31,477.69,478.2,7835.0,474.2944,474.7887,472.1988,472.7029,7835.0
2021-09-07 09:30:00,475.09,475.24,470.07,472.06,1888.0,469.6287,469.7769,464.6664,466.6335,1888.0
2021-09-07 10:00:00,472.07,472.31,467.28,467.47,1305.0,466.6434,466.8806,461.9084,462.0963,1305.0
2021-09-07 10:30:00,467.47,468.32,465.01,465.02,4726.0,462.0963,462.9365,459.6645,459.6744,4726.0
2021-09-07 11:00:00,464.41,466.3,464.2,464.31,1900.0,459.0714,460.9397,458.8638,458.9726,1900.0
2021-09-07 11:30:00,465.45,466.75,465.05,466.28,1800.0,460.0995,461.3845,459.7041,460.9199,1800.0
2021-09-07 12:00:00,466.3,468.15,466.3,467.82,1700.0,460.9397,462.7684,460.9397,462.4422,1700.0
2021-09-07 12:30:00,467.84,468.13,467.15,468.12,2500.0,462.462,462.7487,461.7799,462.7388,2500.0
2021-09-07 13:00:00,467.87,468.13,464.57,464.58,2900.0,462.4917,462.7487,459.2296,459.2395,2900.0
2021-09-07 13:30:00,464.94,466.17,464.02,465.1,2802.0,459.5953,460.8112,458.6859,459.7535,2802.0
2021-09-07 14:00:00,464.98,465.72,464.76,465.4,3945.0,459.6349,460.3664,459.4174,460.0501,3945.0
2021-09-07 14:30:00,465.37,466.01,464.84,465.6,2921.0,460.0204,460.653,459.4965,460.2478,2921.0
2021-09-07 15:00:00,465.79,466.42,465.09,465.28,3699.0,460.4356,461.0583,459.7436,459.9314,3699.0
2021-09-07 15:30:00,465.03,465.31,463.25,464.06,9337.0,459.6843,459.9611,457.9248,458.7255,9337.0
2021-09-08 09:30:00,464.06,465.0,461.7,465.0,1856.0,458.7255,459.6547,456.3926,459.6547,1856.0
2021-09-08 10:00:00,467.2,468.86,466.62,468.86,7700.0,461.8294,463.4703,461.256,463.4703,7700.0
2021-09-08 10:30:00,470.02,471.79,467.35,471.79,2358.0,464.6169,466.3666,461.9776,466.3666,2358.0
2021-09-08 11:00:00,471.62,471.79,471.1,471.58,1410.0,466.1986,466.3666,465.6845,466.159,1410.0
2021-09-08 11:30:00,472.6,473.94,472.6,473.94,2700.0,467.1673,468.4919,467.1673,468.4919,2700.0
2021-09-08 12:00:00,474.19,475.93,474.19,475.93,1401.0,468.739,470.459,468.739,470.459,1401.0
2021-09-08 12:30:00,475.61,475.61,474.5,474.55,2283.0,470.1427,470.1427,469.0454,469.0949,2283.0
2021-09-08 13:00:00,474.42,475.07,474.28,474.68,4302.0,468.9664,469.6089,468.828,469.2234,4302.0
2021-09-08 13:30:00,474.66,474.89,474.07,474.64,2958.0,469.2036,469.431,468.6204,469.1838,2958.0
2021-09-08 14:00:00,474.69,474.69,474.32,474.67,2300.0,469.2333,469.2333,468.8675,469.2135,2300.0
2021-09-08 14:30:00,475.0,475.38,474.53,475.28,1800.0,469.5397,469.9153,469.0751,469.8165,1800.0
2021-09-08 15:00:00,475.09,475.13,474.8,475.03,1526.0,469.6287,469.6682,469.342,469.5694,1526.0
2021-09-08 15:30:00,475.2,476.78,475.05,475.86,4163.0,469.7374,471.2992,469.5891,470.3898,4163.0
2021-09-09 09:30:00,477.3,480.76,475.91,476.74,3261.0,471.8133,475.2335,470.4392,471.2597,3261.0
2021-09-09 10:00:00,477.27,481.19,477.09,480.47,2703.0,471.7836,475.6585,471.6057,474.9468,2703.0
2021-09-09 10:30:00,481.39,481.39,479.65,479.93,2541.0,475.8562,475.8562,474.1362,474.413,2541.0
2021-09-09 11:00:00,479.92,479.94,478.59,479.02,4947.0,474.4031,474.4229,473.0884,473.5135,4947.0
2021-09-09 11:30:00,478.97,479.35,478.76,478.87,2802.0,473.4641,473.8397,473.2565,473.3652,2802.0
2021-09-09 12:00:00,478.86,479.03,478.33,478.97,3420.0,473.3553,473.5234,472.8314,473.4641,3420.0
2021-09-09 12:30:00,478.77,479.08,478.39,478.74,1604.0,473.2664,473.5728,472.8907,473.2367,1604.0
2021-09-09 13:00:00,478.63,479.55,478.55,478.92,1650.0,473.128,474.0374,473.0489,473.4146,1650.0
2021-09-09 13:30:00,478.96,478.96,477.96,478.0,2830.0,473.4542,473.4542,472.4657,472.5052,2830.0
2021-09-09 14:00:00,477.99,478.12,477.39,477.56,6802.0,472.4953,472.6238,471.9022,472.0703,6802.0
2021-09-09 14:30:00,477.51,478.09,477.28,477.83,3638.0,472.0208,472.5942,471.7935,472.3372,3638.0
2021-09-09 15:00:00,477.79,478.43,477.57,478.14,3187.0,472.2976,472.9303,472.0802,472.6436,3187.0
2021-09-09 15:30:00,478.04,479.57,478.03,479.01,7908.0,472.5448,474.0572,472.5349,473.5036,7908.0
2021-09-10 09:30:00,479.69,479.69,474.77,477.5,2292.0,474.1758,474.1758,469.3123,472.011,2292.0
2021-09-10 10:00:00,477.19,478.67,476.96,478.41,2999.0,471.7045,473.1675,471.4772,472.9105,2999.0
2021-09-10 10:30:00,477.7,478.59,477.12,478.15,2700.0,472.2087,473.0884,471.6353,472.6535,2700.0
2021-09-10 11:00:00,477.88,479.33,477.72,478.82,5329.0,472.3866,473.8199,472.2284,473.3158,5329.0
2021-09-10 11:30:00,477.66,478.45,477.27,477.79,2463.0,472.1691,472.95,471.7836,472.2976,2463.0
2021-09-10 12:00:00,477.7,478.25,477.53,477.81,1442.0,472.2087,472.7523,472.0406,472.3174,1442.0
2021-09-10 12:30:00,477.69,478.15,477.65,477.66,1300.0,472.1988,472.6535,472.1592,472.1691,1300.0
2021-09-10 13:00:00,477.52,477.52,476.7,477.1,2663.0,472.0307,472.0307,471.2202,471.6156,2663.0
2021-09-10 13:30:00,477.11,477.67,476.92,477.56,1309.0,471.6254,472.179,471.4376,472.0703,1309.0
2021-09-10 14:00:00,477.56,477.56,477.09,477.09,707.0,472.0703,472.0703,471.6057,471.6057,707.0
2021-09-10 14:30:00,477.3,477.49,477.21,477.49,300.0,471.8133,472.0011,471.7243,472.0011,300.0
2021-09-10 15:00:00,477.77,477.77,476.78,477.11,1100.0,472.2779,472.2779,471.2992,471.6254,1100.0
2021-09-10 15:30:00,477.39,477.5,475.09,475.09,4494.0,471.9022,472.011,469.6287,469.6287,4494.0
2021-09-13 09:30:00,477.01,477.01,471.9,471.9,1333.0,471.5266,471.5266,466.4753,466.4753,1333.0
2021-09-13 10:00:00,472.3,476.86,472.25,475.52,700.0,466.8707,471.3783,466.8213,470.0537,700.0
2021-09-13 10:30:00,476.5,478.36,476.35,477.92,3405.0,471.0225,472.8611,470.8742,472.4261,3405.0
2021-09-13 11:00:00,478.59,479.18,477.26,477.59,3425.0,473.0884,473.6716,471.7737,472.0999,3425.0
2021-09-13 11:30:00,477.6,477.6,476.66,477.19,2212.0,472.1098,472.1098,471.1806,471.7045,2212.0
2021-09-13 12:00:00,477.18,480.0,477.12,478.86,2200.0,471.6946,474.4822,471.6353,473.3553,2200.0
2021-09-13 12:30:00,479.91,479.91,477.16,477.34,2493.0,474.3933,474.3933,471.6749,471.8528,2493.0
2021-09-13 13:00:00,477.34,478.43,476.87,478.43,2518.0,471.8528,472.9303,471.3882,472.9303,2518.0
2021-09-13 13:30:00,477.91,479.99,477.85,479.23,2306.0,472.4162,474.4723,472.3569,473.7211,2306.0
2021-09-13 14:00:00,478.92,479.0,477.94,478.05,2128.0,473.4146,473.4937,472.4459,472.5546,2128.0
2021-09-13 14:30:00,478.41,479.04,477.9,478.38,3368.0,472.9105,473.5333,472.4064,472.8808,3368.0
2021-09-13 15:00:00,478.45,479.39,478.37,479.11,2507.0,472.95,473.8792,472.871,473.6025,2507.0
2021-09-13 15:30:00,479.39,479.88,478.75,478.99,9984.0,473.8792,474.3636,473.2466,473.4838,9984.0
2021-09-14 09:30:00,481.5,481.5,478.27,479.9,1609.0,475.965,475.965,472.7721,474.3834,1609.0
2021-09-14 10:00:00,480.14,481.23,479.41,479.93,1400.0,474.6206,475.6981,473.899,474.413,1400.0
2021-09-14 10:30:00,481.43,481.8,477.99,478.42,7066.0,475.8958,476.2615,472.4953,472.9204,7066.0
2021-09-14 11:00:00,479.24,479.24,478.45,478.84,2798.0,473.731,473.731,472.95,473.3356,2798.0
2021-09-14 11:30:00,478.83,478.97,478.46,478.61,1909.0,473.3257,473.4641,472.9599,473.1082,1909.0
2021-09-14 12:00:00,478.78,478.78,478.33,478.7,1622.0,473.2762,473.2762,472.8314,473.1972,1622.0
2021-09-14 12:30:00,478.5,479.08,477.8,478.57,3705.0,472.9995,473.5728,472.3075,473.0687,3705.0
2021-09-14 13:00:00,478.55,478.8,478.17,478.17,1500.0,473.0489,473.296,472.6733,472.6733,1500.0
2021-09-14 13:30:00,478.17,478.75,477.87,478.49,3879.0,472.6733,473.2466,472.3767,472.9896,3879.0
2021-09-14 14:00:00,478.63,479.1,478.63,479.1,2162.0,473.128,473.5926,473.128,473.5926,2162.0
2021-09-14 14:30:00,479.0,479.01,478.14,478.33,4098.0,473.4937,473.5036,472.6436,472.8314,4098.0
2021-09-14 15:00:00,478.38,478.38,474.45,474.69,3634.0,472.8808,472.8808,468.996,469.2333,3634.0
2021-09-14 15:30:00,474.18,476.35,473.85,475.22,13227.0,468.7291,470.8742,468.4029,469.7572,13227.0
2021-09-15 09:30:00,473.52,473.68,472.7,473.4,632.0,468.0767,468.2349,467.2661,467.9581,632.0
2021-09-15 10:00:00,473.18,476.24,473.17,473.53,4413.0,467.7406,470.7654,467.7307,468.0866,4413.0
2021-09-15 10:30:00,474.55,475.9,473.86,475.43,4396.0,469.0949,470.4294,468.4128,469.9648,4396.0
2021-09-15 11:00:00,475.17,475.3,474.2,474.27,5228.0,469.7077,469.8362,468.7489,468.8181,5228.0
2021-09-15 11:30:00,474.3,474.45,473.19,474.45,1879.0,468.8477,468.996,467.7505,468.996,1879.0
2021-09-15 12:00:00,474.29,474.81,473.98,474.38,8395.0,468.8379,469.3519,468.5314,468.9268,8395.0
2021-09-15 12:30:00,474.02,474.13,473.75,474.01,2344.0,468.571,468.6797,468.3041,468.5611,2344.0
2021-09-15 13:00:00,474.9,476.02,474.9,476.02,1202.0,469.4408,470.548,469.4408,470.548,1202.0
2021-09-15 13:30:00,476.18,476.26,475.84,476.26,2633.0,470.7061,470.7852,470.37,470.7852,2633.0
2021-09-15 14:00:00,476.23,476.23,475.44,475.45,1692.0,470.7556,470.7556,469.9746,469.9845,1692.0
2021-09-15 14:30:00,475.53,476.25,475.41,475.85,1412.0,470.0636,470.7753,469.945,470.3799,1412.0
2021-09-15 15:00:00,475.85,476.97,475.51,476.97,2191.0,470.3799,471.4871,470.0438,471.4871,2191.0
2021-09-15 15:30:00,476.82,478.28,476.51,477.08,16988.0,471.3388,472.782,471.0323,471.5958,16988.0
2021-09-16 09:30:00,477.24,477.24,474.37,474.55,1624.0,471.7539,471.7539,468.9169,469.0949,1624.0
2021-09-16 10:00:00,473.25,473.25,470.75,471.38,2200.0,467.8098,467.8098,465.3386,465.9613,2200.0
2021-09-16 10:30:00,471.38,472.46,470.98,472.0,1954.0,465.9613,467.0289,465.5659,466.5742,1954.0
2021-09-16 11:00:00,473.24,475.58,473.24,475.58,1576.0,467.7999,470.113,467.7999,470.113,1576.0
2021-09-16 11:30:00,476.7,477.94,475.97,477.21,1413.0,471.2202,472.4459,470.4985,471.7243,1413.0
2021-09-16 12:00:00,477.28,478.36,477.08,478.36,2007.0,471.7935,472.8611,471.5958,472.8611,2007.0
2021-09-16 12:30:00,477.67,478.53,477.36,477.78,1500.0,472.179,473.0291,471.8726,472.2877,1500.0
2021-09-16 13:00:00,477.38,477.98,477.36,477.68,1100.0,471.8923,472.4854,471.8726,472.1889,1100.0
2021-09-16 13:30:00,477.72,478.33,477.55,478.0,1116.0,472.2284,472.8314,472.0604,472.5052,1116.0
2021-09-16 14:00:00,478.15,479.32,478.15,478.89,2097.0,472.6535,473.81,472.6535,473.385,2097.0
2021-09-16 14:30:00,479.09,479.95,478.21,479.95,1721.0,473.5827,474.4328,472.7128,474.4328,1721.0
2021-09-16 15:00:00,479.2,479.32,478.46,478.93,1646.0,473.6914,473.81,472.9599,473.4245,1646.0
2021-09-16 15:30:00,478.72,479.44,478.11,478.11,10516.0,473.2169,473.9287,472.6139,472.6139,10516.0
2021-09-17 09:30:00,478.74,478.74,478.74,478.74,4295.0,473.2367,473.2367,473.2367,473.2367,4295.0
2021-09-17 10:00:00,479.48,479.48,477.47,477.48,1013.0,473.9682,473.9682,471.9813,471.9912,1013.0
2021-09-17 10:30:00,477.04,479.11,477.04,479.1,744.0,471.5562,473.6025,471.5562,473.5926,744.0
2021-09-17 11:00:00,478.5,478.5,475.57,476.58,4114.0,472.9995,472.9995,470.1031,471.1015,4114.0
2021-09-17 11:30:00,476.0,478.39,475.55,477.47,2000.0,470.5282,472.8907,470.0834,471.9813,2000.0
2021-09-17 12:00:00,478.12,478.12,476.39,477.33,1648.0,472.6238,472.6238,470.9137,471.8429,1648.0
2021-09-17 12:30:00,477.27,477.61,476.37,476.37,1000.0,471.7836,472.1197,470.8939,470.8939,1000.0
2021-09-17 13:00:00,476.12,476.12,474.21,474.58,867.0,470.6468,470.6468,468.7588,469.1245,867.0
2021-09-17 13:30:00,475.31,475.31,473.65,473.98,4425.0,469.8461,469.8461,468.2052,468.5314,4425.0
2021-09-17 14:00:00,473.89,473.96,472.99,473.34,4439.0,468.4425,468.5117,467.5528,467.8988,4439.0
2021-09-17 14:30:00,473.52,473.77,473.18,473.55,1898.0,468.0767,468.3238,467.7406,468.1064,1898.0
2021-09-17 15:00:00,473.49,474.21,473.06,473.69,8146.0,468.0471,468.7588,467.622,468.2448,8146.0
2021-09-17 15:30:00,473.73,476.54,473.73,475.39,8923.0,468.2843,471.062,468.2843,469.9252,8923.0
2021-09-20 09:30:00,471.94,471.94,471.94,471.94,331.0,466.5149,466.5149,466.5149,466.5149,331.0
2021-09-20 10:00:00,470.29,470.61,469.46,470.61,2005.0,464.8838,465.2002,464.0634,465.2002,2005.0
2021-09-20 10:30:00,472.22,472.22,471.1,471.1,500.0,466.7917,466.7917,465.6845,465.6845,500.0
2021-09-20 11:00:00,470.59,471.41,470.25,471.41,600.0,465.1804,465.991,464.8443,465.991,600.0
2021-09-20 11:30:00,470.25,470.55,469.75,469.85,1320.0,464.8443,465.1409,464.35,464.4489,1320.0
2021-09-20 12:00:00,470.03,470.03,468.13,468.6,724.0,464.6268,464.6268,462.7487,463.2133,724.0
2021-09-20 12:30:00,468.42,468.67,467.87,467.87,1700.0,463.0353,463.2825,462.4917,462.4917,1700.0
2021-09-20 13:00:00,467.75,468.32,467.02,468.31,1406.0,462.373,462.9365,461.6514,462.9266,1406.0
2021-09-20 13:30:00,468.68,469.49,468.45,469.49,1000.0,463.2923,464.093,463.065,464.093,1000.0
2021-09-20 14:00:00,469.3,470.31,469.05,470.31,1603.0,463.9052,464.9036,463.6581,464.9036,1603.0
2021-09-20 14:30:00,469.79,470.23,469.42,470.23,1627.0,464.3896,464.8245,464.0238,464.8245,1627.0
2021-09-20 15:00:00,470.27,470.39,468.86,470.2,3409.0,464.8641,464.9827,463.4703,464.7949,3409.0
2021-09-20 15:30:00,470.79,472.0,470.11,470.94,7167.0,465.3781,466.5742,464.7059,465.5264,7167.0
2021-09-21 09:30:00,472.46,475.61,469.78,474.7,1589.0,467.0289,470.1427,464.3797,469.2431,1589.0
2021-09-21 10:00:00,474.82,474.82,472.42,473.18,1339.0,469.3618,469.3618,466.9894,467.7406,1339.0
2021-09-21 10:30:00,473.12,473.12,470.7,470.94,1740.0,467.6813,467.6813,465.2891,465.5264,1740.0
2021-09-21 11:00:00,472.18,472.18,471.76,471.91,418.0,466.7521,466.7521,466.3369,466.4852,418.0
2021-09-21 11:30:00,473.59,473.66,473.54,473.65,700.0,468.1459,468.2151,468.0965,468.2052,700.0
2021-09-21 12:00:00,473.63,473.74,471.81,472.05,1000.0,468.1854,468.2942,466.3864,466.6236,1000.0
2021-09-21 12:30:00,471.74,472.05,470.94,471.91,3060.0,466.3172,466.6236,465.5264,466.4852,3060.0
2021-09-21 13:00:00,471.81,472.45,471.69,471.98,1149.0,466.3864,467.019,466.2677,466.5544,1149.0
2021-09-21 13:30:00,472.45,472.48,471.92,472.36,2102.0,467.019,467.0487,466.4951,466.93,2102.0
2021-09-21 14:00:00,472.75,472.97,472.47,472.96,2679.0,467.3156,467.533,467.0388,467.5231,2679.0
2021-09-21 14:30:00,473.22,474.02,473.22,474.02,1387.0,467.7802,468.571,467.7802,468.571,1387.0
2021-09-21 15:00:00,473.63,473.89,473.09,473.52,1942.0,468.1854,468.4425,467.6517,468.0767,1942.0
2021-09-21 15:30:00,473.13,473.62,471.96,473.09,10745.0,467.6912,468.1756,466.5346,467.6517,10745.0
2021-09-22 09:30:00,473.09,476.37,472.4,476.37,2042.0,467.6517,470.8939,466.9696,470.8939,2042.0
2021-09-22 10:00:00,475.06,477.59,474.79,475.04,1100.0,469.599,472.0999,469.3321,469.5792,1100.0
2021-09-22 10:30:00,474.98,474.98,472.01,473.99,2427.0,469.5199,469.5199,466.5841,468.5413,2427.0
2021-09-22 11:00:00,473.88,474.76,473.42,473.55,7713.0,468.4326,469.3025,467.9779,468.1064,7713.0
2021-09-22 11:30:00,473.42,476.26,473.42,476.26,971.0,467.9779,470.7852,467.9779,470.7852,971.0
2021-09-22 12:00:00,474.45,475.56,474.31,475.25,1400.0,468.996,470.0933,468.8576,469.7868,1400.0
2021-09-22 12:30:00,475.25,475.82,475.25,475.65,500.0,469.7868,470.3503,469.7868,470.1822,500.0
2021-09-22 13:00:00,475.31,475.31,473.99,474.73,3813.0,469.8461,469.8461,468.5413,469.2728,3813.0
2021-09-22 13:30:00,475.01,475.53,474.62,474.93,2109.0,469.5496,470.0636,469.1641,469.4705,2109.0
2021-09-22 14:00:00,474.92,474.92,474.31,474.31,600.0,469.4606,469.4606,468.8576,468.8576,600.0
2021-09-22 14:30:00,473.68,473.93,472.82,473.28,1400.0,468.2349,468.482,467.3848,467.8395,1400.0
2021-09-22 15:00:00,474.12,474.53,473.82,473.82,900.0,468.6698,469.0751,468.3733,468.3733,900.0
2021-09-22 15:30:00,473.5,473.79,473.01,473.01,2188.0,468.0569,468.3436,467.5726,467.5726,2188.0
2021-09-23 09:30:00,472.98,472.98,469.99,472.23,3599.0,467.5429,467.5429,464.5873,466.8015,3599.0
2021-09-23 10:00:00,471.63,473.05,471.12,471.52,6000.0,466.2084,467.6121,465.7043,466.0997,6000.0
2021-09-23 10:30:00,471.23,471.43,469.65,469.95,2504.0,465.813,466.0107,464.2512,464.5477,2504.0
2021-09-23 11:00:00,469.54,469.54,467.85,467.91,2100.0,464.1425,464.1425,462.4719,462.5312,2100.0
2021-09-23 11:30:00,468.31,468.81,468.01,468.01,1198.0,462.9266,463.4209,462.63,462.63,1198.0
2021-09-23 12:00:00,468.25,468.25,466.39,466.85,1709.0,462.8673,462.8673,461.0287,461.4834,1709.0
2021-09-23 12:30:00,467.37,468.43,467.37,467.94,300.0,461.9974,463.0452,461.9974,462.5609,300.0
2021-09-23 13:00:00,468.24,470.17,468.17,469.98,5092.0,462.8574,464.7652,462.7882,464.5774,5092.0
2021-09-23 13:30:00,470.14,471.82,470.14,471.69,1742.0,464.7356,466.3963,464.7356,466.2677,1742.0
2021-09-23 14:00:00,471.38,471.38,469.7,470.42,1502.0,465.9613,465.9613,464.3006,465.0123,1502.0
2021-09-23 14:30:00,470.43,470.43,470.03,470.27,1726.0,465.0222,465.0222,464.6268,464.8641,1726.0
2021-09-23 15:00:00,470.59,470.59,469.45,469.68,2771.0,465.1804,465.1804,464.0535,464.2809,2771.0
2021-09-23 15:30:00,469.62,470.29,469.35,470.12,6062.0,464.2215,464.8838,463.9546,464.7158,6062.0
2021-09-24 09:30:00,467.88,468.74,466.49,468.74,1152.0,462.5015,463.3517,461.1275,463.3517,1152.0
2021-09-24 10:00:00,466.78,469.52,466.0,466.0,5259.0,461.4142,464.1227,460.6432,460.6432,5259.0
2021-09-24 10:30:00,466.62,467.32,466.03,467.32,2062.0,461.256,461.948,460.6728,461.948,2062.0
2021-09-24 11:00:00,467.48,468.0,466.15,466.15,3288.0,462.1061,462.6202,460.7914,460.7914,3288.0
2021-09-24 11:30:00,466.7,466.7,466.7,466.7,272.0,461.3351,461.3351,461.3351,461.3351,272.0
2021-09-24 12:00:00,467.0,467.3,467.0,467.3,202.0,461.6317,461.9282,461.6317,461.9282,202.0
2021-09-24 12:30:00,467.53,468.02,467.53,467.6,503.0,462.1556,462.6399,462.1556,462.2248,503.0
2021-09-24 13:00:00,468.0,468.26,467.44,467.44,2000.0,462.6202,462.8772,462.0666,462.0666,2000.0
2021-09-24 13:30:00,467.04,468.03,467.04,468.03,900.0,461.6712,462.6498,461.6712,462.6498,900.0
2021-09-24 14:00:00,467.96,468.31,467.54,468.31,300.0,462.5806,462.9266,462.1655,462.9266,300.0
2021-09-24 14:30:00,468.73,469.23,468.73,469.22,816.0,463.3418,463.836,463.3418,463.8261,816.0
2021-09-24 15:00:00,468.72,468.75,468.47,468.68,600.0,463.3319,463.3615,463.0848,463.2923,600.0
2021-09-24 15:30:00,468.75,469.8,468.39,468.39,5144.0,463.3615,464.3995,463.0057,463.0057,5144.0
2021-09-27 09:30:00,466.0,469.4,464.91,464.91,1691.0,460.6432,464.0041,459.5657,459.5657,1691.0
2021-09-27 10:00:00,466.73,466.82,464.56,465.32,5835.0,461.3648,461.4537,459.2197,459.971,5835.0
2021-09-27 10:30:00,464.88,467.43,464.87,466.39,1300.0,459.536,462.0567,459.5261,461.0287,1300.0
2021-09-27 11:00:00,467.11,467.19,466.72,467.19,2556.0,461.7404,461.8195,461.3549,461.8195,2556.0
2021-09-27 11:30:00,466.87,467.65,466.25,466.25,1200.0,461.5032,462.2742,460.8903,460.8903,1200.0
2021-09-27 12:00:00,466.55,467.81,466.54,467.24,800.0,461.1868,462.4323,461.1769,461.8689,800.0
2021-09-27 12:30:00,468.38,468.56,465.85,466.19,1200.0,462.9958,463.1737,460.4949,460.831,1200.0
2021-09-27 13:00:00,466.9,468.54,466.9,468.54,1219.0,461.5328,463.154,461.5328,463.154,1219.0
2021-09-27 13:30:00,468.44,470.64,468.25,469.56,1141.0,463.0551,465.2298,462.8673,464.1622,1141.0
2021-09-27 14:00:00,470.0,471.29,470.0,470.78,1276.0,464.5972,465.8723,464.5972,465.3682,1276.0
2021-09-27 14:30:00,470.6,471.09,470.18,471.09,1211.0,465.1903,465.6746,464.7751,465.6746,1211.0
2021-09-27 15:00:00,471.74,472.45,471.22,472.03,2081.0,466.3172,467.019,465.8031,466.6038,2081.0
2021-09-27 15:30:00,471.71,472.49,470.52,471.63,5225.0,466.2875,467.0586,465.1112,466.2084,5225.0
2021-09-28 09:30:00,469.56,469.6,468.05,468.32,1283.0,464.1622,464.2018,462.6696,462.9365,1283.0
2021-09-28 10:00:00,466.41,467.63,466.4,466.65,400.0,461.0484,462.2544,461.0386,461.2857,400.0
2021-09-28 10:30:00,466.65,468.36,466.6,466.61,400.0,461.2857,462.976,461.2363,461.2461,400.0
2021-09-28 11:00:00,467.39,467.39,465.41,465.97,707.0,462.0172,462.0172,460.0599,460.6135,707.0
2021-09-28 11:30:00,465.54,466.78,465.53,466.21,1267.0,460.1884,461.4142,460.1786,460.8507,1267.0
2021-09-28 12:00:00,464.67,465.15,464.67,465.15,452.0,459.3284,459.8029,459.3284,459.8029,452.0
2021-09-28 12:30:00,465.56,465.63,465.15,465.48,700.0,460.2082,460.2774,459.8029,460.1291,700.0
2021-09-28 13:00:00,464.37,466.3,464.28,466.3,1012.0,459.0319,460.9397,458.9429,460.9397,1012.0
2021-09-28 13:30:00,465.6,465.96,465.52,465.96,500.0,460.2478,460.6036,460.1687,460.6036,500.0
2021-09-28 14:00:00,465.27,465.97,464.04,465.97,1100.0,459.9215,460.6135,458.7057,460.6135,1100.0
2021-09-28 14:30:00,465.69,465.89,464.3,465.05,2309.0,460.3367,460.5344,458.9627,459.7041,2309.0
2021-09-28 15:00:00,465.4,466.86,465.15,466.65,3164.0,460.0501,461.4933,459.8029,461.2857,3164.0
2021-09-28 15:30:00,466.28,467.52,465.98,467.12,5979.0,460.9199,462.1457,460.6234,461.7503,5979.0
2021-09-29 09:30:00,469.46,470.89,466.08,470.1,1383.0,464.0634,465.4769,460.7222,464.696,1383.0
2021-09-29 10:00:00,472.68,472.72,469.45,469.52,17700.0,467.2464,467.2859,464.0535,464.1227,17700.0
2021-09-29 10:30:00,470.14,470.48,469.14,469.28,20389.0,464.7356,465.0717,463.7471,463.8855,20389.0
2021-09-29 11:00:00,471.27,474.35,471.27,474.2,800.0,465.8526,468.8972,465.8526,468.7489,800.0
2021-09-29 11:30:00,472.7,474.07,471.42,471.44,4150.0,467.2661,468.6204,466.0009,466.0206,4150.0
2021-09-29 12:00:00,471.45,472.16,468.5,468.85,4927.0,466.0305,466.7323,463.1144,463.4604,4927.0
2021-09-29 12:30:00,469.01,469.01,467.37,467.38,4437.0,463.6186,463.6186,461.9974,462.0073,4437.0
2021-09-29 13:00:00,467.17,467.58,466.93,467.53,839.0,461.7997,462.205,461.5625,462.1556,839.0
2021-09-29 13:30:00,468.29,468.92,467.94,468.48,3607.0,462.9068,463.5296,462.5609,463.0946,3607.0
2021-09-29 14:00:00,469.07,469.36,468.57,468.57,1090.0,463.6779,463.9645,463.1836,463.1836,1090.0
2021-09-29 14:30:00,468.86,469.7,468.86,469.39,702.0,463.4703,464.3006,463.4703,463.9942,702.0
2021-09-29 15:00:00,469.37,469.37,467.66,468.29,4509.0,463.9744,463.9744,462.2841,462.9068,4509.0
2021-09-29 15:30:00,468.29,469.71,468.29,468.97,7117.0,462.9068,464.3105,462.9068,463.579,7117.0
2021-09-30 09:30:00,471.05,474.99,467.38,471.44,2489.0,465.6351,469.5298,462.0073,466.0206,2489.0
2021-09-30 10:00:00,474.76,474.76,470.2,473.71,1200.0,469.3025,469.3025,464.7949,468.2645,1200.0
2021-09-30 10:30:00,473.88,473.88,471.09,471.1,1272.0,468.4326,468.4326,465.6746,465.6845,1272.0
2021-09-30 11:00:00,470.07,471.77,469.75,470.21,2000.0,464.6664,466.3468,464.35,464.8048,2000.0
2021-09-30 11:30:00,470.21,470.21,467.83,467.83,5302.0,464.8048,464.8048,462.4521,462.4521,5302.0
2021-09-30 12:00:00,468.02,468.02,465.4,465.78,5799.0,462.6399,462.6399,460.0501,460.4257,5799.0
2021-09-30 12:30:00,465.64,466.42,465.32,466.28,2078.0,460.2873,461.0583,459.971,460.9199,2078.0
2021-09-30 13:00:00,466.82,467.38,466.01,466.56,2361.0,461.4537,462.0073,460.653,461.1967,2361.0
2021-09-30 13:30:00,466.55,467.38,465.76,467.38,1889.0,461.1868,462.0073,460.4059,462.0073,1889.0
2021-09-30 14:00:00,466.43,467.72,466.38,467.37,1000.0,461.0682,462.3434,461.0188,461.9974,1000.0
2021-09-30 14:30:00,466.87,467.99,466.86,467.69,1189.0,461.5032,462.6103,461.4933,462.3137,1189.0
2021-09-30 15:00:00,467.68,468.24,466.79,466.8,5747.0,462.3038,462.8574,461.4241,461.434,5747.0
2021-09-30 15:30:00,466.76,466.96,464.5,464.5,17892.0,461.3944,461.5921,459.1604,459.1604,17892.0
2021-10-01 09:30:00,466.38,466.38,461.44,461.49,1173.0,461.0188,461.0188,456.1356,456.185,1173.0
2021-10-01 10:00:00,460.29,460.41,458.62,458.73,1703.0,454.9988,455.1174,453.348,453.4567,1703.0
2021-10-01 10:30:00,457.77,459.81,457.68,459.81,1855.0,452.5078,454.5243,452.4188,454.5243,1855.0
2021-10-01 11:00:00,458.68,458.93,456.34,457.9,3112.0,453.4073,453.6544,451.0942,452.6363,3112.0
2021-10-01 11:30:00,457.59,458.59,457.59,458.29,2402.0,452.3298,453.3183,452.3298,453.0218,2402.0
2021-10-01 12:00:00,458.4,459.23,457.67,457.67,1635.0,453.1305,453.951,452.4089,452.4089,1635.0
2021-10-01 12:30:00,457.09,457.52,457.09,457.52,702.0,451.8356,452.2606,451.8356,452.2606,702.0
2021-10-01 13:00:00,457.5,458.02,456.53,457.61,1465.0,452.2409,452.7549,451.282,452.3496,1465.0
2021-10-01 13:30:00,457.8,460.43,457.8,460.43,1149.0,452.5374,455.1372,452.5374,455.1372,1149.0
2021-10-01 14:00:00,459.62,459.95,459.05,459.32,900.0,454.3365,454.6627,453.773,454.0399,900.0
2021-10-01 14:30:00,458.81,459.12,458.02,458.66,3914.0,453.5358,453.8422,452.7549,453.3875,3914.0
2021-10-01 15:00:00,458.65,460.92,458.65,459.49,3510.0,453.3776,455.6216,453.3776,454.208,3510.0
2021-10-01 15:30:00,459.8,460.24,457.45,457.46,5403.0,454.5144,454.9494,452.1914,452.2013,5403.0
2021-10-04 09:30:00,457.09,460.73,457.09,459.35,1598.0,451.8356,455.4337,451.8356,454.0696,1598.0
2021-10-04 10:00:00,460.25,460.25,458.54,459.51,2040.0,454.9593,454.9593,453.2689,454.2278,2040.0
2021-10-04 10:30:00,458.49,458.49,456.45,456.64,5303.0,453.2195,453.2195,451.2029,451.3908,5303.0
2021-10-04 11:00:00,456.71,457.25,456.67,457.14,1143.0,451.4599,451.9937,451.4204,451.885,1143.0
2021-10-04 11:30:00,456.46,456.46,454.85,455.81,6521.0,451.2128,451.2128,449.6213,450.5703,6521.0
2021-10-04 12:00:00,455.55,457.04,455.55,456.85,4294.0,450.3133,451.7862,450.3133,451.5983,4294.0
2021-10-04 12:30:00,457.04,457.04,455.82,456.54,700.0,451.7862,451.7862,450.5802,451.2919,700.0
2021-10-04 13:00:00,456.0,457.03,456.0,456.64,917.0,450.7581,451.7763,450.7581,451.3908,917.0
2021-10-04 13:30:00,456.35,457.1,454.0,454.0,2984.0,451.1041,451.8455,448.7811,448.7811,2984.0
2021-10-04 14:00:00,454.26,454.35,451.53,453.16,5090.0,449.0381,449.1271,446.3395,447.9508,5090.0
2021-10-04 14:30:00,454.08,454.08,450.8,451.15,3238.0,448.8602,448.8602,445.6179,445.9639,3238.0
2021-10-04 15:00:00,451.15,451.69,446.2,447.52,12951.0,445.9639,446.4977,441.0708,442.3756,12951.0
2021-10-04 15:30:00,448.01,450.17,447.52,448.98,14201.0,442.86,444.9951,442.3756,443.8188,14201.0
2021-10-05 09:30:00,447.92,447.92,447.92,447.92,641.0,442.771,442.771,442.771,442.771,641.0
2021-10-05 10:00:00,446.85,449.38,446.85,449.38,1665.0,441.7133,444.2142,441.7133,444.2142,1665.0
2021-10-05 10:30:00,449.86,449.86,445.77,445.77,5261.0,444.6887,444.6887,440.6457,440.6457,5261.0
2021-10-05 11:00:00,448.8,449.75,447.07,447.07,3443.0,443.6409,444.58,441.9308,441.9308,3443.0
2021-10-05 11:30:00,446.96,447.25,442.63,442.63,2500.0,441.822,442.1087,437.5418,437.5418,2500.0
2021-10-05 12:00:00,442.1,442.29,441.01,441.01,4446.0,437.0179,437.2057,435.9404,435.9404,4446.0
2021-10-05 12:30:00,441.27,441.38,440.37,440.59,1586.0,436.1974,436.3062,435.3078,435.5253,1586.0
2021-10-05 13:00:00,440.29,441.03,439.7,440.64,2300.0,435.2287,435.9602,434.6455,435.5747,2300.0
2021-10-05 13:30:00,441.11,441.11,439.19,439.36,2835.0,436.0393,436.0393,434.1413,434.3094,2835.0
2021-10-05 14:00:00,439.37,439.73,438.51,439.17,1900.0,434.3193,434.6751,433.4692,434.1216,1900.0
2021-10-05 14:30:00,439.29,440.1,438.16,438.16,2539.0,434.2402,435.0409,433.1232,433.1232,2539.0
2021-10-05 15:00:00,438.15,438.19,436.0,436.72,3209.0,433.1133,433.1528,430.988,431.6997,3209.0
2021-10-05 15:30:00,436.08,437.21,435.59,436.87,12969.0,431.0671,432.1841,430.5827,431.848,12969.0
2021-10-06 09:30:00,433.62,433.62,429.94,430.0,1740.0,428.6354,428.6354,424.9977,425.057,1740.0
2021-10-06 10:00:00,429.0,429.75,427.59,428.7,2521.0,424.0685,424.8099,422.6747,423.7719,2521.0
2021-10-06 10:30:00,429.3,431.77,428.89,431.77,2255.0,424.365,426.8066,423.9597,426.8066,2255.0
2021-10-06 11:00:00,431.78,431.78,430.65,431.0,550.0,426.8165,426.8165,425.6995,426.0455,550.0
2021-10-06 11:30:00,430.36,430.36,428.36,429.5,1233.0,425.4129,425.4129,423.4358,424.5627,1233.0
2021-10-06 12:00:00,429.48,429.48,428.59,428.59,900.0,424.543,424.543,423.6632,423.6632,900.0
2021-10-06 12:30:00,428.5,428.5,425.99,425.99,1130.0,423.5742,423.5742,421.0931,421.0931,1130.0
2021-10-06 13:00:00,426.26,427.09,425.31,426.83,1360.0,421.36,422.1804,420.4209,421.9234,1360.0
2021-10-06 13:30:00,427.2,428.9,427.2,427.6,3674.0,422.2892,423.9696,422.2892,422.6846,3674.0
2021-10-06 14:00:00,427.74,430.66,427.73,429.69,2043.0,422.823,425.7094,422.8131,424.7506,2043.0
2021-10-06 14:30:00,429.08,429.08,428.13,428.13,1997.0,424.1476,424.1476,423.2085,423.2085,1997.0
2021-10-06 15:00:00,428.37,428.37,426.02,426.92,4523.0,423.4457,423.4457,421.1227,422.0124,4523.0
2021-10-06 15:30:00,426.07,429.19,426.07,428.31,11946.0,421.1722,424.2563,421.1722,423.3864,11946.0
2021-10-07 09:30:00,428.06,431.46,426.45,428.34,10100.0,423.1393,426.5002,421.5478,423.4161,10100.0
2021-10-07 10:00:00,428.98,429.96,428.16,428.41,2747.0,424.0487,425.0174,423.2381,423.4853,2747.0
2021-10-07 10:30:00,428.4,428.4,425.56,426.66,12100.0,423.4754,423.4754,420.668,421.7554,12100.0
2021-10-07 11:00:00,427.72,428.79,426.93,428.52,4578.0,422.8032,423.8609,422.0223,423.594,4578.0
2021-10-07 11:30:00,428.56,429.0,427.81,428.57,5355.0,423.6335,424.0685,422.8922,423.6434,5355.0
2021-10-07 12:00:00,428.42,428.54,427.14,427.68,9304.0,423.4952,423.6138,422.2299,422.7637,9304.0
2021-10-07 12:30:00,428.07,428.25,427.62,428.1,3537.0,423.1492,423.3271,422.7043,423.1788,3537.0
2021-10-07 13:00:00,427.97,428.25,427.19,427.19,3706.0,423.0503,423.3271,422.2793,422.2793,3706.0
2021-10-07 13:30:00,426.96,427.61,424.97,425.44,4448.0,422.0519,422.6945,420.0848,420.5494,4448.0
2021-10-07 14:00:00,425.26,425.38,422.66,423.11,3360.0,420.3715,420.4901,417.8014,418.2462,3360.0
2021-10-07 14:30:00,422.65,422.65,421.29,421.29,2259.0,417.7915,417.7915,416.4471,416.4471,2259.0
2021-10-07 15:00:00,421.59,423.29,421.58,423.21,4969.0,416.7437,418.4241,416.7338,418.345,4969.0
2021-10-07 15:30:00,423.53,423.53,420.18,420.73,41547.0,418.6614,418.6614,415.3499,415.8936,41547.0
2021-10-08 09:30:00,420.75,421.64,417.42,418.79,1571.0,415.9133,416.7931,412.6216,413.9759,1571.0
2021-10-08 10:00:00,418.7,420.18,417.76,417.78,6698.0,413.8869,415.3499,412.9577,412.9775,6698.0
2021-10-08 10:30:00,417.46,418.49,415.48,418.47,7882.0,412.6611,413.6793,410.7039,413.6595,7882.0
2021-10-08 11:00:00,418.2,423.25,417.98,422.3,8632.0,413.3926,418.3846,413.1752,417.4455,8632.0
2021-10-08 11:30:00,422.3,422.69,419.91,419.92,3158.0,417.4455,417.831,415.083,415.0929,3158.0
2021-10-08 12:00:00,419.34,420.27,419.06,419.62,3247.0,414.5195,415.4388,414.2427,414.7963,3247.0
2021-10-08 12:30:00,419.43,419.59,418.33,418.69,2448.0,414.6085,414.7667,413.5211,413.877,2448.0
2021-10-08 13:00:00,419.04,420.21,418.55,420.19,4495.0,414.223,415.3795,413.7386,415.3598,4495.0
2021-10-08 13:30:00,419.83,419.86,418.83,418.83,1852.0,415.0039,415.0336,414.0154,414.0154,1852.0
2021-10-08 14:00:00,419.19,421.73,418.97,421.43,3921.0,414.3713,416.8821,414.1538,416.5855,3921.0
2021-10-08 14:30:00,422.05,422.45,419.84,419.84,4315.0,417.1984,417.5938,415.0138,415.0138,4315.0
2021-10-08 15:00:00,420.19,420.19,417.01,418.19,5954.0,415.3598,415.3598,412.2163,413.3827,5954.0
2021-10-08 15:30:00,418.03,419.4,415.79,415.8,11618.0,413.2246,414.5788,411.0103,411.0202,11618.0
2021-10-11 09:30:00,415.32,415.32,410.26,412.61,1014.0,410.5457,410.5457,405.5439,407.8669,1014.0
2021-10-11 10:00:00,413.0,413.0,408.67,409.44,2399.0,408.2524,408.2524,403.9722,404.7333,2399.0
2021-10-11 10:30:00,409.58,409.58,406.42,407.25,3424.0,404.8717,404.8717,401.748,402.5685,3424.0
2021-10-11 11:00:00,407.36,407.61,405.9,407.61,4210.0,402.6772,402.9244,401.234,402.9244,4210.0
2021-10-11 11:30:00,407.93,407.93,407.0,407.74,1983.0,403.2407,403.2407,402.3214,403.0529,1983.0
2021-10-11 12:00:00,407.69,408.78,407.2,408.77,2065.0,403.0035,404.0809,402.5191,404.071,2065.0
2021-10-11 12:30:00,408.88,410.24,408.49,408.5,3666.0,404.1798,405.5241,403.7943,403.8041,3666.0
2021-10-11 13:00:00,408.24,408.66,407.51,407.67,1107.0,403.5471,403.9623,402.8255,402.9837,1107.0
2021-10-11 13:30:00,407.1,407.1,405.27,405.38,2674.0,402.4202,402.4202,400.6113,400.72,2674.0
2021-10-11 14:00:00,405.44,405.44,405.04,405.4,1251.0,400.7793,400.7793,400.3839,400.7398,1251.0
2021-10-11 14:30:00,405.41,406.19,405.23,406.04,1731.0,400.7497,401.5207,400.5717,401.3724,1731.0
2021-10-11 15:00:00,406.05,407.47,406.05,406.85,4337.0,401.3823,402.786,401.3823,402.1731,4337.0
2021-10-11 15:30:00,406.67,407.55,406.23,407.2,16412.0,401.9952,402.8651,401.5602,402.5191,16412.0
2021-10-12 09:30:00,408.09,408.09,403.0,405.56,4056.0,403.3989,403.3989,398.3674,400.8979,4056.0
2021-10-12 10:00:00,405.61,407.47,405.02,405.78,9807.0,400.9474,402.786,400.3641,401.1154,9807.0
2021-10-12 10:30:00,406.16,410.07,405.68,408.86,19784.0,401.491,405.3561,401.0166,404.16,19784.0
2021-10-12 11:00:00,408.86,409.7,407.19,407.72,7314.0,404.16,404.9903,402.5092,403.0331,7314.0
2021-10-12 11:30:00,407.77,408.04,406.28,406.5,8406.0,403.0825,403.3494,401.6097,401.8271,8406.0
2021-10-12 12:00:00,406.61,408.88,406.58,408.25,4700.0,401.9359,404.1798,401.9062,403.557,4700.0
2021-10-12 12:30:00,408.25,410.27,408.23,409.86,5632.0,403.557,405.5538,403.5372,405.1485,5632.0
2021-10-12 13:00:00,410.38,410.63,410.01,410.51,4430.0,405.6625,405.9097,405.2968,405.791,4430.0
2021-10-12 13:30:00,410.79,411.25,410.55,411.1,3624.0,406.0678,406.5225,405.8306,406.3743,3624.0
2021-10-12 14:00:00,410.74,410.74,409.81,410.71,4718.0,406.0184,406.0184,405.0991,405.9887,4718.0
2021-10-12 14:30:00,410.32,411.1,409.95,410.23,4438.0,405.6032,406.3743,405.2375,405.5143,4438.0
2021-10-12 15:00:00,409.95,411.16,409.86,410.5,5295.0,405.2375,406.4336,405.1485,405.7811,5295.0
2021-10-12 15:30:00,410.83,412.62,410.32,412.6,23405.0,406.1074,407.8768,405.6032,407.857,23405.0
2021-10-13 09:30:00,413.38,416.38,413.38,415.92,1432.0,408.628,411.5936,408.628,411.1388,1432.0
2021-10-13 10:00:00,413.78,413.89,410.25,410.25,3466.0,409.0234,409.1322,405.534,405.534,3466.0
2021-10-13 10:30:00,412.02,413.72,412.02,413.25,1260.0,407.2837,408.9641,407.2837,408.4995,1260.0
2021-10-13 11:00:00,413.02,413.36,411.21,413.16,3096.0,408.2722,408.6083,406.483,408.4106,3096.0
2021-10-13 11:30:00,412.63,413.03,411.64,412.37,1991.0,407.8867,408.2821,406.908,407.6297,1991.0
2021-10-13 12:00:00,412.08,412.14,409.51,412.14,40309.0,407.343,407.4023,404.8025,407.4023,40309.0
2021-10-13 12:30:00,413.17,413.18,411.91,412.25,1675.0,408.4205,408.4303,407.1749,407.511,1675.0
2021-10-13 13:00:00,412.64,412.96,411.98,412.96,4600.0,407.8965,408.2129,407.2441,408.2129,4600.0
2021-10-13 13:30:00,413.35,413.8,413.07,413.28,2575.0,408.5984,409.0432,408.3216,408.5292,2575.0
2021-10-13 14:00:00,413.6,413.62,410.76,411.19,1916.0,408.8455,408.8653,406.0382,406.4632,1916.0
2021-10-13 14:30:00,410.59,410.59,408.24,409.49,1859.0,405.8701,405.8701,403.5471,404.7828,1859.0
2021-10-13 15:00:00,409.93,409.93,407.3,407.52,3816.0,405.2177,405.2177,402.6179,402.8354,3816.0
2021-10-13 15:30:00,407.43,409.53,407.42,408.75,11029.0,402.7464,404.8223,402.7366,404.0513,11029.0
2021-10-14 09:30:00,410.12,414.05,410.12,412.4,650.0,405.4055,409.2903,405.4055,407.6593,650.0
2021-10-14 10:00:00,415.82,418.23,415.63,416.91,4471.0,411.04,413.4223,410.8522,412.1175,4471.0
2021-10-14 10:30:00,417.36,418.36,416.95,417.75,2767.0,412.5623,413.5508,412.157,412.9478,2767.0
2021-10-14 11:00:00,417.54,417.54,414.42,415.17,2499.0,412.7402,412.7402,409.6561,410.3975,2499.0
2021-10-14 11:30:00,415.99,417.02,415.68,416.05,2816.0,411.208,412.2262,410.9016,411.2673,2816.0
2021-10-14 12:00:00,415.71,416.48,415.47,416.48,881.0,410.9313,411.6924,410.694,411.6924,881.0
2021-10-14 12:30:00,416.53,416.53,415.95,416.14,610.0,411.7418,411.7418,411.1685,411.3563,610.0
2021-10-14 13:00:00,416.17,417.43,416.14,417.39,2520.0,411.386,412.6315,411.3563,412.5919,2520.0
2021-10-14 13:30:00,418.64,418.64,418.64,418.64,100.0,413.8276,413.8276,413.8276,413.8276,100.0
2021-10-14 14:00:00,418.67,419.25,418.67,418.99,862.0,413.8572,414.4306,413.8572,414.1736,862.0
2021-10-14 14:30:00,419.67,419.68,418.55,418.56,1434.0,414.8457,414.8556,413.7386,413.7485,1434.0
2021-10-14 15:00:00,418.84,418.84,417.8,417.96,924.0,414.0253,414.0253,412.9972,413.1554,924.0
2021-10-14 15:30:00,418.36,418.48,416.9,417.19,7696.0,413.5508,413.6694,412.1076,412.3942,7696.0
2021-10-15 09:30:00,419.84,422.15,417.61,419.01,1115.0,415.0138,417.2972,412.8094,414.1933,1115.0
2021-10-15 10:00:00,422.88,422.88,420.01,420.76,634.0,418.0188,418.0188,415.1818,415.9232,634.0
2021-10-15 10:30:00,421.06,425.5,421.05,425.5,4904.0,416.2198,420.6087,416.2099,420.6087,4904.0
2021-10-15 11:00:00,424.67,424.87,423.86,423.87,825.0,419.7883,419.986,418.9876,418.9975,825.0
2021-10-15 11:30:00,424.29,425.48,424.28,424.93,1515.0,419.4126,420.5889,419.4027,420.0453,1515.0
2021-10-15 12:00:00,425.17,425.39,424.64,425.0,1083.0,420.2825,420.5,419.7586,420.1145,1083.0
2021-10-15 12:30:00,425.69,425.81,425.28,425.41,600.0,420.7965,420.9152,420.3912,420.5198,600.0
2021-10-15 13:00:00,425.77,429.09,425.72,428.95,6767.0,420.8756,424.1574,420.8262,424.0191,6767.0
2021-10-15 13:30:00,428.74,429.48,428.26,428.97,7050.0,423.8115,424.543,423.337,424.0388,7050.0
2021-10-15 14:00:00,428.97,429.66,428.77,429.2,1183.0,424.0388,424.7209,423.8411,424.2662,1183.0
2021-10-15 14:30:00,429.11,430.18,428.76,430.18,4856.0,424.1772,425.2349,423.8312,425.2349,4856.0
2021-10-15 15:00:00,429.72,430.68,428.96,430.33,4581.0,424.7802,425.7292,424.0289,425.3832,4581.0
2021-10-15 15:30:00,430.15,431.43,429.97,430.35,13777.0,425.2053,426.4706,425.0273,425.403,13777.0
2021-10-18 09:30:00,429.33,429.72,426.43,427.0,2129.0,424.3947,424.7802,421.528,422.0915,2129.0
2021-10-18 10:00:00,427.29,429.93,427.29,428.81,4128.0,422.3781,424.9878,422.3781,423.8807,4128.0
2021-10-18 10:30:00,428.8,431.66,428.8,431.54,5800.0,423.8708,426.6979,423.8708,426.5793,5800.0
2021-10-18 11:00:00,430.72,430.87,429.72,429.73,1138.0,425.7687,425.917,424.7802,424.7901,1138.0
2021-10-18 11:30:00,429.61,431.75,429.6,431.37,2824.0,424.6715,426.7869,424.6616,426.4112,2824.0
2021-10-18 12:00:00,432.41,432.41,429.98,430.48,2029.0,427.4393,427.4393,425.0372,425.5315,2029.0
2021-10-18 12:30:00,430.29,431.47,430.29,431.45,1900.0,425.3437,426.5101,425.3437,426.4903,1900.0
2021-10-18 13:00:00,432.2,432.2,430.89,430.9,526.0,427.2317,427.2317,425.9368,425.9466,526.0
2021-10-18 13:30:00,431.15,431.38,430.74,431.38,1156.0,426.1938,426.4211,425.7885,426.4211,1156.0
2021-10-18 14:00:00,431.59,432.27,431.59,431.59,601.0,426.6287,427.3009,426.6287,426.6287,601.0
2021-10-18 14:30:00,431.5,432.78,431.5,432.78,1455.0,426.5397,427.805,426.5397,427.805,1455.0
2021-10-18 15:00:00,432.25,434.39,432.02,432.74,2541.0,427.2811,429.3965,427.0538,427.7655,2541.0
2021-10-18 15:30:00,433.01,434.88,432.2,434.87,14165.0,428.0324,429.8809,427.2317,429.871,14165.0
2021-10-19 09:30:00,435.15,438.0,435.15,437.5,1906.0,430.1478,432.965,430.1478,432.4708,1906.0
2021-10-19 10:00:00,436.18,440.54,436.18,438.96,3367.0,431.1659,435.4758,431.1659,433.914,3367.0
2021-10-19 10:30:00,438.93,440.0,437.06,437.06,4925.0,433.8843,434.942,432.0358,432.0358,4925.0
2021-10-19 11:00:00,437.24,439.25,437.24,438.73,1000.0,432.2138,434.2007,432.2138,433.6866,1000.0
2021-10-19 11:30:00,438.97,438.97,437.39,438.0,2634.0,433.9239,433.9239,432.362,432.965,2634.0
2021-10-19 12:00:00,437.96,438.0,437.84,437.98,1000.0,432.9255,432.965,432.8069,432.9453,1000.0
2021-10-19 12:30:00,438.29,440.21,438.28,439.34,2302.0,433.2517,435.1496,433.2418,434.2896,2302.0
2021-10-19 13:00:00,438.74,439.66,437.92,438.59,2100.0,433.6965,434.6059,432.8859,433.5482,2100.0
2021-10-19 13:30:00,438.12,439.58,437.66,438.99,1257.0,433.0836,434.5269,432.6289,433.9436,1257.0
2021-10-19 14:00:00,439.07,440.22,439.07,439.65,1800.0,434.0227,435.1595,434.0227,434.5961,1800.0
2021-10-19 14:30:00,440.03,441.44,439.52,440.9,3974.0,434.9717,436.3655,434.4676,435.8317,3974.0
2021-10-19 15:00:00,440.88,441.86,440.01,441.08,2065.0,435.8119,436.7807,434.9519,436.0096,2065.0
2021-10-19 15:30:00,441.0,442.3,440.17,441.31,10565.0,435.9305,437.2156,435.1101,436.237,10565.0
2021-10-20 09:30:00,443.97,446.27,440.06,444.9,1884.0,438.8664,441.14,435.0013,439.7857,1884.0
2021-10-20 10:00:00,446.24,448.98,446.24,446.4,1200.0,441.1103,443.8188,441.1103,441.2685,1200.0
2021-10-20 10:30:00,446.35,447.37,445.3,445.98,2370.0,441.219,442.2273,440.1811,440.8533,2370.0
2021-10-20 11:00:00,445.98,446.37,445.24,445.86,3322.0,440.8533,441.2388,440.1218,440.7347,3322.0
2021-10-20 11:30:00,445.43,445.83,444.51,445.23,2621.0,440.3096,440.705,439.4002,440.1119,2621.0
2021-10-20 12:00:00,444.9,444.93,444.24,444.25,3495.0,439.7857,439.8154,439.1333,439.1432,3495.0
2021-10-20 12:30:00,444.68,444.88,444.34,444.34,1173.0,439.5682,439.7659,439.2321,439.2321,1173.0
2021-10-20 13:00:00,445.32,445.32,444.72,444.73,1225.0,440.2009,440.2009,439.6078,439.6177,1225.0
2021-10-20 13:30:00,444.59,444.59,444.16,444.43,770.0,439.4793,439.4793,439.0542,439.3211,770.0
2021-10-20 14:00:00,444.22,444.81,443.4,443.96,3260.0,439.1135,439.6967,438.303,438.8565,3260.0
2021-10-20 14:30:00,443.11,444.0,442.53,443.71,5641.0,438.0163,438.8961,437.443,438.6094,5641.0
2021-10-20 15:00:00,443.52,443.95,443.0,443.95,3297.0,438.4216,438.8466,437.9075,438.8466,3297.0
2021-10-20 15:30:00,443.75,445.36,443.75,445.23,9253.0,438.6489,440.2404,438.6489,440.1119,9253.0
2021-10-21 09:30:00,446.89,448.01,445.48,447.29,1513.0,441.7528,442.86,440.359,442.1482,1513.0
2021-10-21 10:00:00,446.71,451.33,446.71,451.33,4141.0,441.5749,446.1418,441.5749,446.1418,4141.0
2021-10-21 10:30:00,451.24,452.78,450.36,451.19,3778.0,446.0528,447.5751,445.1829,446.0034,3778.0
2021-10-21 11:00:00,452.07,453.85,451.73,453.85,2025.0,446.8733,448.6328,446.5372,448.6328,2025.0
2021-10-21 11:30:00,453.68,455.51,453.38,455.51,1558.0,448.4648,450.2737,448.1682,450.2737,1558.0
2021-10-21 12:00:00,455.28,455.55,454.42,455.02,1531.0,450.0464,450.3133,449.1963,449.7894,1531.0
2021-10-21 12:30:00,455.18,455.94,454.14,455.22,1830.0,449.9475,450.6988,448.9195,449.9871,1830.0
2021-10-21 13:00:00,454.6,457.65,454.59,457.65,1203.0,449.3742,452.3891,449.3643,452.3891,1203.0
2021-10-21 13:30:00,457.74,457.92,456.33,456.36,2853.0,452.4781,452.656,451.0843,451.114,2853.0
2021-10-21 14:00:00,457.1,458.86,457.0,458.78,1216.0,451.8455,453.5852,451.7466,453.5062,1216.0
2021-10-21 14:30:00,458.72,460.68,458.71,459.8,1947.0,453.4468,455.3843,453.437,454.5144,1947.0
2021-10-21 15:00:00,460.03,460.75,458.76,459.21,4409.0,454.7418,455.4535,453.4864,453.9312,4409.0
2021-10-21 15:30:00,458.79,461.33,458.71,461.3,10168.0,453.516,456.0268,453.437,455.9972,10168.0
2021-10-22 09:30:00,460.14,461.75,460.14,460.95,789.0,454.8505,456.442,454.8505,455.6512,789.0
2021-10-22 10:00:00,461.97,461.97,455.5,455.5,4694.0,456.6595,456.6595,450.2639,450.2639,4694.0
2021-10-22 10:30:00,456.61,457.77,453.02,454.77,6297.0,451.3611,452.5078,447.8124,449.5422,6297.0
2021-10-22 11:00:00,453.97,454.45,453.68,454.16,1262.0,448.7514,449.2259,448.4648,448.9393,1262.0
2021-10-22 11:30:00,453.9,453.9,451.68,451.9,2005.0,448.6822,448.6822,446.4878,446.7052,2005.0
2021-10-22 12:00:00,451.96,451.96,451.63,451.63,414.0,446.7646,446.7646,446.4383,446.4383,414.0
2021-10-22 12:30:00,452.08,452.71,451.83,452.6,3279.0,446.8832,447.5059,446.636,447.3972,3279.0
2021-10-22 13:00:00,451.91,451.91,450.68,451.16,1102.0,446.7151,446.7151,445.4993,445.9737,1102.0
2021-10-22 13:30:00,450.69,451.62,450.69,450.7,2355.0,445.5091,446.4285,445.5091,445.519,2355.0
2021-10-22 14:00:00,450.09,450.09,449.08,449.08,2190.0,444.916,444.916,443.9177,443.9177,2190.0
2021-10-22 14:30:00,449.36,450.78,449.06,450.75,2575.0,444.1944,445.5981,443.8979,445.5685,2575.0
2021-10-22 15:00:00,450.75,450.9,449.07,449.66,2187.0,445.5685,445.7167,443.9078,444.491,2187.0
2021-10-22 15:30:00,449.8,450.86,448.51,450.86,7488.0,444.6294,445.6772,443.3542,445.6772,7488.0
2021-10-25 09:30:00,449.83,449.83,445.24,449.45,845.0,444.659,444.659,440.1218,444.2834,845.0
2021-10-25 10:00:00,447.0,447.78,445.12,445.13,2171.0,441.8616,442.6326,440.0032,440.0131,2171.0
2021-10-25 10:30:00,444.53,444.53,440.55,440.7,2890.0,439.42,439.42,435.4857,435.634,2890.0
2021-10-25 11:00:00,439.31,441.71,439.3,441.18,2119.0,434.26,436.6324,434.2501,436.1085,2119.0
2021-10-25 11:30:00,442.55,443.86,442.33,443.1,973.0,437.4627,438.7577,437.2453,438.0064,973.0
2021-10-25 12:00:00,444.58,445.09,443.84,444.56,4376.0,439.4694,439.9735,438.7379,439.4496,4376.0
2021-10-25 12:30:00,445.1,445.26,444.06,444.12,2088.0,439.9834,440.1416,438.9554,439.0147,2088.0
2021-10-25 13:00:00,444.8,446.0,444.59,444.59,3921.0,439.6869,440.8731,439.4793,439.4793,3921.0
2021-10-25 13:30:00,445.0,445.84,444.2,444.66,6203.0,439.8846,440.7149,439.0938,439.5485,6203.0
2021-10-25 14:00:00,444.33,444.46,443.17,443.35,1250.0,439.2223,439.3508,438.0756,438.2535,1250.0
2021-10-25 14:30:00,443.25,443.25,441.61,441.61,1454.0,438.1547,438.1547,436.5335,436.5335,1454.0
2021-10-25 15:00:00,441.25,441.74,440.01,440.53,2097.0,436.1777,436.662,434.9519,435.4659,2097.0
2021-10-25 15:30:00,440.41,440.79,438.47,440.79,11709.0,435.3473,435.723,433.4296,435.723,11709.0
2021-10-26 09:30:00,438.21,440.77,432.92,440.39,4011.0,433.1726,435.7032,427.9434,435.3276,4011.0
2021-10-26 10:00:00,440.98,441.05,439.71,441.04,982.0,435.9108,435.98,434.6554,435.9701,982.0
2021-10-26 10:30:00,441.56,443.22,440.88,442.54,1763.0,436.4841,438.125,435.8119,437.4528,1763.0
2021-10-26 11:00:00,441.93,443.01,440.5,440.5,3440.0,436.8498,437.9174,435.4363,435.4363,3440.0
2021-10-26 11:30:00,440.24,440.35,438.82,438.99,1447.0,435.1793,435.288,433.7756,433.9436,1447.0
2021-10-26 12:00:00,438.98,442.01,438.97,442.01,1733.0,433.9338,436.9289,433.9239,436.9289,1733.0
2021-10-26 12:30:00,441.88,441.9,441.73,441.9,400.0,436.8004,436.8202,436.6521,436.8202,400.0
2021-10-26 13:00:00,441.88,442.07,440.86,441.07,1617.0,436.8004,436.9882,435.7921,435.9997,1617.0
2021-10-26 13:30:00,442.23,442.23,439.77,439.77,1789.0,437.1464,437.1464,434.7147,434.7147,1789.0
2021-10-26 14:00:00,440.14,440.26,439.42,440.14,1201.0,435.0804,435.199,434.3687,435.0804,1201.0
2021-10-26 14:30:00,439.96,439.96,438.99,439.56,1441.0,434.9025,434.9025,433.9436,434.5071,1441.0
2021-10-26 15:00:00,440.13,441.68,439.45,441.68,1868.0,435.0705,436.6027,434.3984,436.6027,1868.0
2021-10-26 15:30:00,441.93,441.93,441.0,441.74,6306.0,436.8498,436.8498,435.9305,436.662,6306.0
2021-10-27 09:30:00,442.31,445.17,437.0,440.98,2171.0,437.2255,440.0526,431.9765,435.9108,2171.0
2021-10-27 10:00:00,441.72,441.72,433.83,435.17,1418.0,436.6423,436.6423,428.843,430.1676,1418.0
2021-10-27 10:30:00,435.33,438.28,434.47,437.58,1437.0,430.3257,433.2418,429.4756,432.5499,1437.0
2021-10-27 11:00:00,437.82,437.82,435.78,436.78,1000.0,432.7871,432.7871,430.7705,431.7591,1000.0
2021-10-27 11:30:00,438.02,438.46,436.7,438.46,881.0,432.9848,433.4197,431.68,433.4197,881.0
2021-10-27 12:00:00,437.41,438.96,437.41,438.57,1107.0,432.3818,433.914,432.3818,433.5285,1107.0
2021-10-27 12:30:00,437.84,438.59,436.85,438.59,1100.0,432.8069,433.5482,431.8282,433.5482,1100.0
2021-10-27 13:00:00,437.81,440.12,437.81,440.12,800.0,432.7772,435.0607,432.7772,435.0607,800.0
2021-10-27 13:30:00,440.07,440.24,439.41,440.24,800.0,435.0112,435.1793,434.3588,435.1793,800.0
2021-10-27 14:00:00,440.24,441.36,440.24,440.48,888.0,435.1793,436.2864,435.1793,435.4165,888.0
2021-10-27 14:30:00,439.93,441.43,439.69,441.11,2110.0,434.8728,436.3556,434.6356,436.0393,2110.0
2021-10-27 15:00:00,441.1,441.64,438.99,440.77,2071.0,436.0294,436.5632,433.9436,435.7032,2071.0
2021-10-27 15:30:00,440.95,442.07,439.92,441.8,10567.0,435.8811,436.9882,434.863,436.7213,10567.0
2021-10-28 09:30:00,443.8,447.98,441.74,447.98,1226.0,438.6984,442.8303,436.662,442.8303,1226.0
2021-10-28 10:00:00,445.69,446.66,444.2,445.23,726.0,440.5666,441.5255,439.0938,440.1119,726.0
2021-10-28 10:30:00,444.23,447.55,444.2,447.12,1682.0,439.1234,442.4052,439.0938,441.9802,1682.0
2021-10-28 11:00:00,446.96,447.82,446.96,447.74,901.0,441.822,442.6721,441.822,442.5931,901.0
2021-10-28 11:30:00,447.73,447.93,447.73,447.93,302.0,442.5832,442.7809,442.5832,442.7809,302.0
2021-10-28 12:00:00,448.12,448.91,447.76,447.9,1652.0,442.9687,443.7496,442.6128,442.7512,1652.0
2021-10-28 12:30:00,448.13,448.64,447.26,447.27,500.0,442.9786,443.4827,442.1186,442.1285,500.0
2021-10-28 13:00:00,447.49,448.38,447.13,447.13,854.0,442.3459,443.2257,441.9901,441.9901,854.0
2021-10-28 13:30:00,447.22,447.99,446.83,447.43,800.0,442.079,442.8402,441.6935,442.2866,800.0
2021-10-28 14:00:00,447.55,447.74,446.49,447.3,1594.0,442.4052,442.5931,441.3574,442.1581,1594.0
2021-10-28 14:30:00,447.61,448.96,447.11,447.11,2074.0,442.4646,443.799,441.9703,441.9703,2074.0
2021-10-28 15:00:00,447.57,447.57,446.33,446.68,2100.0,442.425,442.425,441.1993,441.5452,2100.0
2021-10-28 15:30:00,446.8,447.6,444.88,446.1,12133.0,441.6639,442.4547,439.7659,440.9719,12133.0
2021-10-29 09:30:00,457.0,475.18,457.0,475.0,8022.0,451.7466,469.7176,451.7466,469.5397,8022.0
2021-10-29 10:00:00,474.92,477.84,473.08,473.51,3381.0,469.4606,472.347,467.6418,468.0668,3381.0
2021-10-29 10:30:00,473.43,483.25,472.37,479.0,7017.0,467.9877,477.6949,466.9399,473.4937,7017.0
2021-10-29 11:00:00,478.89,487.83,478.89,485.9,3852.0,473.385,482.2222,473.385,480.3144,3852.0
2021-10-29 11:30:00,484.21,486.75,481.93,486.2,4351.0,478.6438,481.1546,476.39,480.6109,4351.0
2021-10-29 12:00:00,486.49,489.09,486.49,489.09,3068.0,480.8976,483.4677,480.8976,483.4677,3068.0
2021-10-29 12:30:00,489.21,491.56,489.2,490.46,4228.0,483.5863,485.9093,483.5765,484.822,4228.0
2021-10-29 13:00:00,489.14,489.18,486.5,486.87,2984.0,483.5172,483.5567,480.9075,481.2732,2984.0
2021-10-29 13:30:00,486.48,491.68,486.48,491.21,17314.0,480.8877,486.028,480.8877,485.5634,17314.0
2021-10-29 14:00:00,492.06,492.06,486.71,487.34,4452.0,486.4036,486.4036,481.1151,481.7378,4452.0
2021-10-29 14:30:00,486.17,487.16,483.56,484.62,7247.0,480.5813,481.5599,478.0013,479.0491,7247.0
2021-10-29 15:00:00,484.24,484.25,477.03,483.3,14377.0,478.6735,478.6834,471.5464,477.7443,14377.0
2021-10-29 15:30:00,483.29,485.03,482.07,482.07,15503.0,477.7344,479.4544,476.5284,476.5284,15503.0
2021-11-01 09:30:00,482.68,484.55,478.95,480.81,1102.0,477.1314,478.9799,473.4443,475.2829,1102.0
2021-11-01 10:00:00,481.17,482.47,480.18,481.31,3398.0,475.6388,476.9238,474.6602,475.7772,3398.0
2021-11-01 10:30:00,480.88,481.77,480.02,481.14,2188.0,475.3521,476.2319,474.502,475.6091,2188.0
2021-11-01 11:00:00,481.27,484.09,481.27,482.73,7800.0,475.7376,478.5252,475.7376,477.1808,7800.0
2021-11-01 11:30:00,482.13,482.14,480.6,481.72,2559.0,476.5877,476.5976,475.0753,476.1824,2559.0
2021-11-01 12:00:00,482.48,485.19,482.48,485.02,2892.0,476.9337,479.6126,476.9337,479.4445,2892.0
2021-11-01 12:30:00,485.68,489.0,485.0,488.36,7657.0,480.0969,483.3788,479.4247,482.7461,7657.0
2021-11-01 13:00:00,488.1,488.1,486.5,486.86,2501.0,482.4891,482.4891,480.9075,481.2634,2501.0
2021-11-01 13:30:00,487.8,491.15,487.28,490.89,3079.0,482.1926,485.504,481.6785,485.247,3079.0
2021-11-01 14:00:00,490.24,491.85,489.43,491.42,2819.0,484.6045,486.196,483.8038,485.7709,2819.0
2021-11-01 14:30:00,491.43,492.21,490.86,491.5,1901.0,485.7808,486.5519,485.2174,485.85,1901.0
2021-11-01 15:00:00,491.98,495.16,491.98,492.97,7397.0,486.3245,489.468,486.3245,487.3031,7397.0
2021-11-01 15:30:00,492.93,493.87,490.03,490.05,11766.0,487.2636,488.1928,484.3969,484.4167,11766.0
2021-11-02 09:30:00,493.96,493.96,489.92,492.03,3391.0,488.2817,488.2817,484.2882,486.3739,3391.0
2021-11-02 10:00:00,491.88,491.91,487.64,487.67,3632.0,486.2257,486.2553,482.0344,482.0641,3632.0
2021-11-02 10:30:00,488.35,488.73,486.47,487.54,4545.0,482.7362,483.1119,480.8778,481.9355,4545.0
2021-11-02 11:00:00,487.09,487.18,485.48,485.48,4101.0,481.4907,481.5797,479.8992,479.8992,4101.0
2021-11-02 11:30:00,485.38,487.25,485.37,486.14,5537.0,479.8004,481.6489,479.7905,480.5516,5537.0
2021-11-02 12:00:00,486.15,486.6,485.58,486.6,1869.0,480.5615,481.0064,479.9981,481.0064,1869.0
2021-11-02 12:30:00,486.56,490.18,486.56,488.36,7005.0,480.9668,484.5452,480.9668,482.7461,7005.0
2021-11-02 13:00:00,488.35,488.39,481.34,481.34,2081.0,482.7362,482.7758,475.8068,475.8068,2081.0
2021-11-02 13:30:00,483.1,486.03,482.69,485.48,3004.0,477.5466,480.4429,477.1413,479.8992,3004.0
2021-11-02 14:00:00,486.05,486.59,484.97,485.43,4207.0,480.4627,480.9965,479.3951,479.8498,4207.0
2021-11-02 14:30:00,485.36,485.88,484.97,485.05,5597.0,479.7806,480.2946,479.3951,479.4742,5597.0
2021-11-02 15:00:00,484.77,485.17,483.56,483.59,4808.0,479.1974,479.5928,478.0013,478.031,4808.0
2021-11-02 15:30:00,483.85,484.11,480.95,481.79,13771.0,478.288,478.545,475.4213,476.2516,13771.0
2021-11-03 09:30:00,477.74,481.29,476.87,480.59,1948.0,472.2482,475.7574,471.3882,475.0654,1948.0
2021-11-03 10:00:00,480.7,482.71,479.88,481.18,2606.0,475.1742,477.1611,474.3636,475.6487,2606.0
2021-11-03 10:30:00,481.65,484.3,481.65,484.23,2870.0,476.1133,478.7328,476.1133,478.6636,2870.0
2021-11-03 11:00:00,483.75,485.0,483.03,484.78,5753.0,478.1891,479.4247,477.4774,479.2073,5753.0
2021-11-03 11:30:00,484.75,485.0,483.68,483.68,1255.0,479.1776,479.4247,478.1199,478.1199,1255.0
2021-11-03 12:00:00,484.27,485.01,483.14,484.54,3115.0,478.7031,479.4346,477.5861,478.97,3115.0
2021-11-03 12:30:00,484.72,485.47,484.72,484.94,2550.0,479.148,479.8893,479.148,479.3654,2550.0
2021-11-03 13:00:00,485.33,485.74,484.37,485.27,4172.0,479.7509,480.1562,478.802,479.6916,4172.0
2021-11-03 13:30:00,485.0,485.09,484.27,485.09,2068.0,479.4247,479.5137,478.7031,479.5137,2068.0
2021-11-03 14:00:00,486.49,487.11,485.12,486.08,3746.0,480.8976,481.5105,479.5434,480.4923,3746.0
2021-11-03 14:30:00,486.53,488.36,486.27,487.75,4774.0,480.9372,482.7461,480.6801,482.1431,4774.0
2021-11-03 15:00:00,487.71,488.65,487.33,487.66,2894.0,482.1036,483.0328,481.728,482.0542,2894.0
2021-11-03 15:30:00,487.3,487.48,485.72,485.74,8159.0,481.6983,481.8762,480.1365,480.1562,8159.0
2021-11-04 09:30:00,486.67,488.44,482.43,485.26,3999.0,481.0755,482.8252,476.8843,479.6818,3999.0
2021-11-04 10:00:00,487.57,488.51,487.57,488.13,1478.0,481.9652,482.8944,481.9652,482.5188,1478.0
2021-11-04 10:30:00,488.78,488.78,485.56,485.56,5633.0,483.1613,483.1613,479.9783,479.9783,5633.0
2021-11-04 11:00:00,488.39,491.0,488.39,490.44,3026.0,482.7758,485.3558,482.7758,484.8022,3026.0
2021-11-04 11:30:00,491.21,492.46,490.9,491.37,2045.0,485.5634,486.799,485.2569,485.7215,2045.0
2021-11-04 12:00:00,491.1,491.24,490.83,491.1,1809.0,485.4546,485.593,485.1877,485.4546,1809.0
2021-11-04 12:30:00,491.34,492.8,491.2,492.56,3666.0,485.6919,487.1351,485.5535,486.8978,3666.0
2021-11-04 13:00:00,492.84,494.48,492.84,494.48,1756.0,487.1746,488.7958,487.1746,488.7958,1756.0
2021-11-04 13:30:00,494.72,495.2,494.47,495.19,3034.0,489.033,489.5075,488.7859,489.4976,3034.0
2021-11-04 14:00:00,494.25,494.25,491.65,492.45,2100.0,488.5684,488.5684,485.9983,486.7891,2100.0
2021-11-04 14:30:00,492.87,493.31,490.43,490.57,3830.0,487.2043,487.6392,484.7923,484.9307,3830.0
2021-11-04 15:00:00,490.0,490.24,488.15,488.15,4970.0,484.3673,484.6045,482.5385,482.5385,4970.0
2021-11-04 15:30:00,488.14,489.22,487.08,487.44,11059.0,482.5286,483.5962,481.4808,481.8367,11059.0
2021-11-05 09:30:00,485.78,490.82,485.78,489.14,9239.0,480.1958,485.1778,480.1958,483.5172,9239.0
2021-11-05 10:00:00,489.9,498.38,489.44,497.5,9211.0,484.2684,492.6509,483.8137,491.7811,9211.0
2021-11-05 10:30:00,497.5,500.0,496.38,497.88,9790.0,491.7811,494.2523,490.6739,492.1567,9790.0
2021-11-05 11:00:00,497.89,497.93,494.39,495.08,5519.0,492.1666,492.2061,488.7068,489.3889,5519.0
2021-11-05 11:30:00,495.5,495.5,492.13,494.07,1856.0,489.804,489.804,486.4728,488.3905,1856.0
2021-11-05 12:00:00,493.52,493.52,493.51,493.52,300.0,487.8468,487.8468,487.8369,487.8468,300.0
2021-11-05 12:30:00,493.88,496.0,493.33,496.0,1000.0,488.2027,490.2983,487.659,490.2983,1000.0
2021-11-05 13:00:00,494.77,494.99,493.32,494.99,4200.0,489.0824,489.2999,487.6491,489.2999,4200.0
2021-11-05 13:30:00,496.81,496.82,493.71,496.2,5195.0,491.099,491.1089,488.0346,490.496,5195.0
2021-11-05 14:00:00,496.7,496.8,495.29,495.43,4000.0,490.9902,491.0891,489.5965,489.7348,4000.0
2021-11-05 14:30:00,495.34,495.8,494.16,495.8,2500.0,489.6459,490.1006,488.4794,490.1006,2500.0
2021-11-05 15:00:00,495.9,498.35,494.27,497.56,10119.0,490.1994,492.6213,488.5882,491.8404,10119.0
2021-11-05 15:30:00,498.3,500.85,495.82,496.32,41550.0,492.5719,495.0925,490.1204,490.6146,41550.0
2021-11-08 09:30:00,495.01,495.01,489.8,489.8,2386.0,489.3197,489.3197,484.1696,484.1696,2386.0
2021-11-08 10:00:00,490.02,494.09,487.96,494.09,1558.0,484.387,488.4103,482.3507,488.4103,1558.0
2021-11-08 10:30:00,494.53,497.26,494.52,495.3,5996.0,488.8452,491.5438,488.8353,489.6063,5996.0
2021-11-08 11:00:00,496.08,497.36,493.66,493.67,6161.0,490.3774,491.6427,487.9852,487.9951,6161.0
2021-11-08 11:30:00,493.28,493.28,492.77,492.77,1400.0,487.6096,487.6096,487.1054,487.1054,1400.0
2021-11-08 12:00:00,492.58,494.58,492.31,494.58,1368.0,486.9176,488.8946,486.6507,488.8946,1368.0
2021-11-08 12:30:00,496.15,496.15,495.47,495.5,4459.0,490.4466,490.4466,489.7744,489.804,4459.0
2021-11-08 13:00:00,495.39,497.25,494.9,497.17,2999.0,489.6953,491.5339,489.2109,491.4548,2999.0
2021-11-08 13:30:00,497.86,499.11,497.57,498.5,2856.0,492.1369,493.3725,491.8502,492.7696,2856.0
2021-11-08 14:00:00,498.01,498.12,497.26,497.26,1500.0,492.2852,492.3939,491.5438,491.5438,1500.0
2021-11-08 14:30:00,496.95,501.64,496.94,500.44,4560.0,491.2374,495.8735,491.2275,494.6873,4560.0
2021-11-08 15:00:00,500.89,502.16,500.44,501.13,4263.0,495.1321,496.3875,494.6873,495.3693,4263.0
2021-11-08 15:30:00,501.22,501.62,500.15,500.64,10135.0,495.4583,495.8537,494.4006,494.885,10135.0
2021-11-09 09:30:00,501.86,501.86,499.0,500.25,1597.0,496.0909,496.0909,493.2638,494.4994,1597.0
2021-11-09 10:00:00,499.0,500.55,498.12,500.55,2118.0,493.2638,494.796,492.3939,494.796,2118.0
2021-11-09 10:30:00,500.22,500.22,499.0,499.94,1586.0,494.4698,494.4698,493.2638,494.193,1586.0
2021-11-09 11:00:00,500.73,502.56,500.71,502.54,612.0,494.9739,496.7829,494.9542,496.7631,612.0
2021-11-09 11:30:00,501.9,503.16,501.9,503.15,1240.0,496.1305,497.376,496.1305,497.3661,1240.0
2021-11-09 12:00:00,503.52,504.47,503.52,504.47,218.0,497.7318,498.6709,497.7318,498.6709,218.0
2021-11-09 12:30:00,504.72,504.72,502.69,503.44,917.0,498.9181,498.9181,496.9114,497.6528,917.0
2021-11-09 13:00:00,503.44,503.79,502.11,502.11,713.0,497.6528,497.9987,496.3381,496.3381,713.0
2021-11-09 13:30:00,502.73,503.09,500.8,500.99,625.0,496.9509,497.3068,495.0431,495.2309,625.0
2021-11-09 14:00:00,501.68,501.68,500.03,500.41,1010.0,495.913,495.913,494.282,494.6576,1010.0
2021-11-09 14:30:00,500.11,500.61,499.53,499.99,1922.0,494.361,494.8553,493.7877,494.2424,1922.0
2021-11-09 15:00:00,500.73,500.73,499.85,499.85,303.0,494.9739,494.9739,494.104,494.104,303.0
2021-11-09 15:30:00,500.34,500.48,498.78,498.78,6015.0,494.5884,494.7268,493.0463,493.0463,6015.0
2021-11-10 09:30:00,497.57,498.08,497.57,498.08,510.0,491.8502,492.3544,491.8502,492.3544,510.0
2021-11-10 10:00:00,499.17,500.1,499.17,500.09,533.0,493.4319,494.3512,493.4319,494.3413,533.0
2021-11-10 10:30:00,500.16,500.76,500.16,500.76,200.0,494.4105,495.0036,494.4105,495.0036,200.0
2021-11-10 11:00:00,500.55,500.93,499.9,499.9,815.0,494.796,495.1716,494.1535,494.1535,815.0
2021-11-10 11:30:00,499.47,501.15,499.21,499.21,1200.0,493.7284,495.3891,493.4714,493.4714,1200.0
2021-11-10 12:00:00,499.77,499.77,499.2,499.2,300.0,494.025,494.025,493.4615,493.4615,300.0
2021-11-10 12:30:00,499.62,500.83,499.0,500.81,2792.0,493.8767,495.0728,493.2638,495.053,2792.0
2021-11-10 13:00:00,500.93,500.93,499.21,499.49,437.0,495.1716,495.1716,493.4714,493.7482,437.0
2021-11-10 13:30:00,499.43,499.82,499.43,499.81,200.0,493.6889,494.0744,493.6889,494.0645,200.0
2021-11-10 14:00:00,499.16,500.22,499.16,500.22,528.0,493.422,494.4698,493.422,494.4698,528.0
2021-11-10 14:30:00,499.75,500.36,499.5,499.94,667.0,494.0052,494.6082,493.7581,494.193,667.0
2021-11-10 15:00:00,499.57,499.81,498.63,498.63,1856.0,493.8273,494.0645,492.8981,492.8981,1856.0
2021-11-10 15:30:00,498.82,499.62,498.71,498.74,5885.0,493.0859,493.8767,492.9771,493.0068,5885.0
2021-11-11 09:30:00,498.03,501.72,498.03,501.72,373.0,492.305,495.9525,492.305,495.9525,373.0
2021-11-11 10:00:00,499.89,502.0,499.0,502.0,1189.0,494.1436,496.2293,493.2638,496.2293,1189.0
2021-11-11 10:30:00,501.6,501.6,499.6,500.57,800.0,495.8339,495.8339,493.8569,494.8158,800.0
2021-11-11 11:00:00,500.37,501.83,500.21,500.57,1064.0,494.6181,496.0613,494.4599,494.8158,1064.0
2021-11-11 11:30:00,500.58,500.58,500.52,500.53,200.0,494.8256,494.8256,494.7663,494.7762,200.0
2021-11-11 12:00:00,499.87,501.69,499.84,501.69,1200.0,494.1238,495.9229,494.0942,495.9229,1200.0
2021-11-11 12:30:00,500.73,501.02,500.09,500.14,800.0,494.9739,495.2606,494.3413,494.3907,800.0
2021-11-11 13:00:00,500.26,500.77,500.1,500.19,940.0,494.5093,495.0135,494.3512,494.4401,940.0
2021-11-11 13:30:00,499.79,500.53,499.49,499.63,938.0,494.0447,494.7762,493.7482,493.8866,938.0
2021-11-11 14:00:00,500.03,500.17,499.22,499.67,1302.0,494.282,494.4204,493.4813,493.9261,1302.0
2021-11-11 14:30:00,499.25,500.11,498.5,500.11,4149.0,493.5109,494.361,492.7696,494.361,4149.0
2021-11-11 15:00:00,500.34,500.49,499.26,500.47,1295.0,494.5884,494.7367,493.5208,494.7169,1295.0
2021-11-11 15:30:00,499.55,500.17,498.54,498.69,5587.0,493.8075,494.4204,492.8091,492.9574,5587.0
2021-11-12 09:30:00,499.08,499.08,497.36,498.21,2837.0,493.6968,493.6968,491.9954,492.8362,2837.0
2021-11-12 10:00:00,498.21,499.95,497.54,499.72,958.0,492.8362,494.5574,492.1734,494.3299,958.0
2021-11-12 10:30:00,499.99,500.0,498.22,498.22,2123.0,494.597,494.6069,492.8461,492.8461,2123.0
2021-11-12 11:00:00,498.13,499.99,498.04,499.5,6004.0,492.7571,494.597,492.668,494.1123,6004.0
2021-11-12 11:30:00,499.09,499.54,499.09,499.13,571.0,493.7067,494.1519,493.7067,493.7463,571.0
2021-11-12 12:00:00,499.76,500.17,499.62,499.81,1406.0,494.3695,494.7751,494.231,494.4189,1406.0
2021-11-12 12:30:00,499.59,500.15,499.58,499.76,1104.0,494.2013,494.7553,494.1914,494.3695,1104.0
2021-11-12 13:00:00,499.72,500.0,499.01,499.83,1286.0,494.3299,494.6069,493.6276,494.4387,1286.0
2021-11-12 13:30:00,499.46,500.0,499.46,499.66,1043.0,494.0727,494.6069,494.0727,494.2706,1043.0
2021-11-12 14:00:00,499.82,499.82,498.89,499.13,13198.0,494.4288,494.4288,493.5089,493.7463,13198.0
2021-11-12 14:30:00,499.99,500.16,499.98,500.01,500.0,494.597,494.7652,494.5871,494.6168,500.0
2021-11-12 15:00:00,500.22,501.52,500.03,500.86,1443.0,494.8245,496.1105,494.6366,495.4576,1443.0
2021-11-12 15:30:00,501.21,502.59,500.11,502.36,10546.0,495.8038,497.169,494.7157,496.9414,10546.0
2021-11-15 09:30:00,501.49,501.49,499.0,501.05,582.0,496.0808,496.0808,493.6177,495.6456,582.0
2021-11-15 10:00:00,501.29,502.57,501.29,502.57,438.0,495.883,497.1492,495.883,497.1492,438.0
2021-11-15 10:30:00,504.61,504.61,503.76,503.76,300.0,499.1672,499.1672,498.3263,498.3263,300.0
2021-11-15 11:00:00,502.06,503.03,502.06,502.07,1003.0,496.6447,497.6042,496.6447,496.6546,1003.0
2021-11-15 11:30:00,500.98,500.98,500.98,500.98,100.0,495.5763,495.5763,495.5763,495.5763,100.0
2021-11-15 12:00:00,501.31,501.35,500.36,500.36,500.0,495.9028,495.9423,494.963,494.963,500.0
2021-11-15 12:30:00,500.6,500.6,500.6,500.6,100.0,495.2004,495.2004,495.2004,495.2004,100.0
2021-11-15 13:00:00,500.11,500.11,500.11,500.11,102.0,494.7157,494.7157,494.7157,494.7157,102.0
2021-11-15 13:30:00,499.57,501.15,499.1,500.8,2548.0,494.1815,495.7445,493.7166,495.3983,2548.0
2021-11-15 14:00:00,500.03,500.03,500.03,500.03,100.0,494.6366,494.6366,494.6366,494.6366,100.0
2021-11-15 14:30:00,499.59,499.59,499.0,499.0,818.0,494.2013,494.2013,493.6177,493.6177,818.0
2021-11-15 15:00:00,499.0,499.91,499.0,499.31,2842.0,493.6177,494.5179,493.6177,493.9243,2842.0
2021-11-15 15:30:00,499.47,499.56,498.02,498.77,10677.0,494.0826,494.1716,492.6482,493.3902,10677.0
2021-11-16 09:30:00,497.66,498.89,497.66,498.89,306.0,492.2921,493.5089,492.2921,493.5089,306.0
2021-11-16 10:00:00,501.63,502.33,501.16,502.33,834.0,496.2193,496.9118,495.7544,496.9118,834.0
2021-11-16 10:30:00,503.2,504.72,502.08,502.09,677.0,497.7724,499.276,496.6645,496.6743,677.0
2021-11-16 11:00:00,503.44,503.44,501.33,501.33,216.0,498.0098,498.0098,495.9225,495.9225,216.0
2021-11-16 11:30:00,501.33,501.33,501.33,501.33,0.0,495.9225,495.9225,495.9225,495.9225,0.0
2021-11-16 12:00:00,502.84,503.73,502.83,503.73,513.0,497.4163,498.2967,497.4064,498.2967,513.0
2021-11-16 12:30:00,502.65,503.74,502.65,503.64,687.0,497.2283,498.3066,497.2283,498.2076,687.0
2021-11-16 13:00:00,503.63,504.22,503.63,504.22,400.0,498.1977,498.7814,498.1977,498.7814,400.0
2021-11-16 13:30:00,504.45,504.51,504.28,504.28,300.0,499.0089,499.0682,498.8407,498.8407,300.0
2021-11-16 14:00:00,504.5,504.59,504.0,504.01,1415.0,499.0584,499.1474,498.5637,498.5736,1415.0
2021-11-16 14:30:00,504.15,504.78,504.15,504.61,684.0,498.7121,499.3353,498.7121,499.1672,684.0
2021-11-16 15:00:00,505.17,505.17,504.81,504.81,300.0,499.7211,499.7211,499.365,499.365,300.0
2021-11-16 15:30:00,504.08,505.25,502.59,502.6,5671.0,498.6429,499.8003,497.169,497.1788,5671.0
2021-11-17 09:30:00,499.63,500.79,499.0,499.65,2002.0,494.2409,495.3884,493.6177,494.2607,2002.0
2021-11-17 10:00:00,502.18,503.69,501.22,501.28,2166.0,496.7634,498.2571,495.8137,495.8731,2166.0
2021-11-17 10:30:00,501.9,501.9,499.77,500.19,1200.0,496.4864,496.4864,494.3794,494.7948,1200.0
2021-11-17 11:00:00,499.88,500.5,499.62,500.5,600.0,494.4882,495.1015,494.231,495.1015,600.0
2021-11-17 11:30:00,501.68,501.69,500.95,501.0,522.0,496.2688,496.2787,495.5466,495.5961,522.0
2021-11-17 12:00:00,500.9,501.3,500.87,500.87,561.0,495.4972,495.8929,495.4675,495.4675,561.0
2021-11-17 12:30:00,504.49,504.61,504.35,504.35,400.0,499.0485,499.1672,498.91,498.91,400.0
2021-11-17 13:00:00,504.11,504.27,504.1,504.26,212.0,498.6726,498.8308,498.6627,498.8209,212.0
2021-11-17 13:30:00,505.24,506.23,504.69,505.65,1304.0,499.7904,500.7697,499.2463,500.1959,1304.0
2021-11-17 14:00:00,504.6,504.6,504.45,504.45,200.0,499.1573,499.1573,499.0089,499.0089,200.0
2021-11-17 14:30:00,505.0,505.59,503.98,503.99,1197.0,499.553,500.1366,498.544,498.5539,1197.0
2021-11-17 15:00:00,504.04,505.8,503.75,505.8,1374.0,498.6033,500.3443,498.3164,500.3443,1374.0
2021-11-17 15:30:00,505.37,505.78,504.58,505.16,3033.0,499.919,500.3245,499.1375,499.7112,3033.0
2021-11-18 09:30:00,503.92,503.92,499.11,499.12,359.0,498.4846,498.4846,493.7265,493.7364,359.0
2021-11-18 10:00:00,503.61,503.61,500.38,500.6,500.0,498.178,498.178,494.9828,495.2004,500.0
2021-11-18 10:30:00,501.04,502.5,499.0,499.98,1100.0,495.6357,497.0799,493.6177,494.5871,1100.0
2021-11-18 11:00:00,499.21,500.26,496.0,496.01,8381.0,493.8254,494.8641,490.65,490.6599,8381.0
2021-11-18 11:30:00,495.75,497.48,495.41,497.48,600.0,490.4027,492.1141,490.0664,492.1141,600.0
2021-11-18 12:00:00,498.05,500.88,498.04,500.88,2456.0,492.6779,495.4774,492.668,495.4774,2456.0
2021-11-18 12:30:00,500.42,501.01,500.27,501.0,868.0,495.0224,495.606,494.874,495.5961,868.0
2021-11-18 13:00:00,500.31,500.94,499.64,500.94,300.0,494.9135,495.5368,494.2508,495.5368,300.0
2021-11-18 13:30:00,500.94,500.94,500.08,500.08,334.0,495.5368,495.5368,494.686,494.686,334.0
2021-11-18 14:00:00,501.1,502.08,501.1,502.08,342.0,495.695,496.6645,495.695,496.6645,342.0
2021-11-18 14:30:00,501.78,502.41,501.72,501.81,600.0,496.3677,496.9909,496.3083,496.3974,600.0
2021-11-18 15:00:00,501.86,502.21,501.15,501.71,1000.0,496.4468,496.7931,495.7445,496.2984,1000.0
2021-11-18 15:30:00,501.66,502.48,500.74,502.1,3781.0,496.249,497.0601,495.3389,496.6842,3781.0
2021-11-19 09:30:00,501.0,501.0,501.0,501.0,748.0,495.5961,495.5961,495.5961,495.5961,748.0
2021-11-19 10:00:00,503.31,503.31,502.01,503.09,404.0,497.8812,497.8812,496.5952,497.6636,404.0
2021-11-19 10:30:00,501.03,501.03,499.0,500.89,1020.0,495.6258,495.6258,493.6177,495.4873,1020.0
2021-11-19 11:00:00,500.89,501.24,499.71,500.76,900.0,495.4873,495.8335,494.32,495.3587,900.0
2021-11-19 11:30:00,499.51,499.51,499.51,499.51,100.0,494.1222,494.1222,494.1222,494.1222,100.0
2021-11-19 12:00:00,500.94,503.55,500.94,502.31,1000.0,495.5368,498.1186,495.5368,496.892,1000.0
2021-11-19 12:30:00,502.91,504.53,502.91,504.53,515.0,497.4855,499.088,497.4855,499.088,515.0
2021-11-19 13:00:00,504.74,505.31,503.81,505.05,725.0,499.2958,499.8596,498.3758,499.6024,725.0
2021-11-19 13:30:00,505.03,505.03,503.55,504.39,820.0,499.5826,499.5826,498.1186,498.9495,820.0
2021-11-19 14:00:00,505.51,507.67,505.51,506.73,2325.0,500.0575,502.1942,500.0575,501.2643,2325.0
2021-11-19 14:30:00,506.4,506.47,504.35,504.65,1500.0,500.9379,501.0071,498.91,499.2067,1500.0
2021-11-19 15:00:00,505.01,505.41,504.35,505.41,914.0,499.5629,499.9585,498.91,499.9585,914.0
2021-11-19 15:30:00,504.82,505.06,501.96,504.91,11257.0,499.3749,499.6123,496.5457,499.4639,11257.0
2021-11-22 09:30:00,506.07,506.07,499.31,503.73,1600.0,500.6114,500.6114,493.9243,498.2967,1600.0
2021-11-22 10:00:00,503.26,503.26,503.26,503.26,100.0,497.8317,497.8317,497.8317,497.8317,100.0
2021-11-22 10:30:00,503.26,503.26,503.26,503.26,0.0,497.8317,497.8317,497.8317,497.8317,0.0
2021-11-22 11:00:00,501.21,501.76,500.78,501.76,1278.0,495.8038,496.3479,495.3785,496.3479,1278.0
2021-11-22 11:30:00,501.33,501.33,499.9,499.9,600.0,495.9225,495.9225,494.508,494.508,600.0
2021-11-22 12:00:00,500.5,500.72,500.02,500.02,820.0,495.1015,495.3191,494.6267,494.6267,820.0
2021-11-22 12:30:00,500.68,501.33,500.68,501.33,300.0,495.2796,495.9225,495.2796,495.9225,300.0
2021-11-22 13:00:00,499.79,499.79,499.28,499.59,874.0,494.3992,494.3992,493.8947,494.2013,874.0
2021-11-22 13:30:00,499.0,500.25,498.96,500.0,4046.0,493.6177,494.8542,493.5781,494.6069,4046.0
2021-11-22 14:00:00,499.98,500.81,499.0,499.0,5122.0,494.5871,495.4082,493.6177,493.6177,5122.0
2021-11-22 14:30:00,499.53,501.23,499.53,500.39,1037.0,494.142,495.8236,494.142,494.9927,1037.0
2021-11-22 15:00:00,499.95,500.46,499.95,500.21,300.0,494.5574,495.0619,494.5574,494.8146,300.0
2021-11-22 15:30:00,500.67,500.67,498.36,498.94,3339.0,495.2697,495.2697,492.9846,493.5583,3339.0
2021-11-23 09:30:00,497.54,499.87,495.89,499.87,754.0,492.1734,494.4783,490.5412,494.4783,754.0
2021-11-23 10:00:00,501.37,501.37,501.37,501.37,103.0,495.9621,495.9621,495.9621,495.9621,103.0
2021-11-23 10:30:00,499.62,499.67,498.9,498.9,2602.0,494.231,494.2805,493.5188,493.5188,2602.0
2021-11-23 11:00:00,500.0,500.34,500.0,500.34,370.0,494.6069,494.9432,494.6069,494.9432,370.0
2021-11-23 11:30:00,500.6,500.6,500.6,500.6,200.0,495.2004,495.2004,495.2004,495.2004,200.0
2021-11-23 12:00:00,499.56,500.76,498.95,500.76,2420.0,494.1716,495.3587,493.5682,495.3587,2420.0
2021-11-23 12:30:00,500.76,500.76,500.76,500.76,0.0,495.3587,495.3587,495.3587,495.3587,0.0
2021-11-23 13:00:00,500.19,502.12,500.19,501.88,1869.0,494.7948,496.704,494.7948,496.4666,1869.0
2021-11-23 13:30:00,500.88,501.23,500.76,501.23,800.0,495.4774,495.8236,495.3587,495.8236,800.0
2021-11-23 14:00:00,501.23,501.23,501.23,501.23,0.0,495.8236,495.8236,495.8236,495.8236,0.0
2021-11-23 14:30:00,499.55,499.55,499.55,499.55,100.0,494.1617,494.1617,494.1617,494.1617,100.0
2021-11-23 15:00:00,500.37,500.37,500.37,500.37,162.0,494.9729,494.9729,494.9729,494.9729,162.0
2021-11-23 15:30:00,500.66,502.21,499.37,499.52,2453.0,495.2598,496.7931,493.9837,494.1321,2453.0
2021-11-24 09:30:00,499.78,502.16,499.78,502.12,1167.0,494.3893,496.7436,494.3893,496.704,1167.0
2021-11-24 10:00:00,501.97,501.97,501.96,501.97,100.0,496.5556,496.5556,496.5457,496.5556,100.0
2021-11-24 10:30:00,500.87,500.87,500.86,500.87,141.0,495.4675,495.4675,495.4576,495.4675,141.0
2021-11-24 11:00:00,500.87,500.87,500.87,500.87,0.0,495.4675,495.4675,495.4675,495.4675,0.0
2021-11-24 11:30:00,502.22,502.93,502.21,502.67,501.0,496.8029,497.5053,496.7931,497.2481,501.0
2021-11-24 12:00:00,502.06,504.11,502.05,503.79,834.0,496.6447,498.6726,496.6348,498.356,834.0
2021-11-24 12:30:00,502.6,502.6,501.97,501.97,300.0,497.1788,497.1788,496.5556,496.5556,300.0
2021-11-24 13:00:00,500.94,500.95,500.94,500.95,200.0,495.5368,495.5466,495.5368,495.5466,200.0
2021-11-24 13:30:00,500.65,500.65,500.47,500.48,500.0,495.2499,495.2499,495.0718,495.0817,500.0
2021-11-24 14:00:00,500.27,500.27,500.27,500.27,108.0,494.874,494.874,494.874,494.874,108.0
2021-11-24 14:30:00,500.96,501.05,500.18,500.35,900.0,495.5565,495.6456,494.7849,494.9531,900.0
2021-11-24 15:00:00,500.02,501.23,500.02,500.93,500.0,494.6267,495.8236,494.6267,495.5269,500.0
2021-11-24 15:30:00,500.14,500.14,498.43,499.7,3439.0,494.7454,494.7454,493.0538,494.3101,3439.0
2021-11-26 09:30:00,498.85,499.0,494.02,496.22,2085.0,493.4693,493.6177,488.6914,490.8677,2085.0
2021-11-26 10:00:00,496.24,497.25,492.9,495.31,2522.0,490.8874,491.8866,487.5835,489.9675,2522.0
2021-11-26 10:30:00,495.09,496.62,492.75,493.28,2523.0,489.7499,491.2633,487.4351,487.9594,2523.0
2021-11-26 11:00:00,492.63,493.3,490.65,493.3,2287.0,487.3164,487.9792,485.3577,487.9792,2287.0
2021-11-26 11:30:00,493.46,494.01,490.83,492.1,3823.0,488.1374,488.6815,485.5358,486.7921,3823.0
2021-11-26 12:00:00,491.27,492.18,489.58,489.58,3812.0,485.9711,486.8712,484.2993,484.2993,3812.0
2021-11-26 12:30:00,489.53,489.69,482.76,483.29,5783.0,484.2498,484.4081,477.5528,478.0771,5783.0
2021-11-29 09:30:00,487.71,487.71,483.94,483.95,374.0,482.4495,482.4495,478.7201,478.73,374.0
2021-11-29 10:00:00,483.69,483.69,482.17,482.17,400.0,478.4728,478.4728,476.9692,476.9692,400.0
2021-11-29 10:30:00,481.41,481.53,479.35,480.13,900.0,476.2174,476.3361,474.1796,474.9512,900.0
2021-11-29 11:00:00,480.15,480.37,479.37,479.82,1700.0,474.971,475.1886,474.1994,474.6446,1700.0
2021-11-29 11:30:00,480.0,481.87,480.0,481.21,1566.0,474.8226,476.6724,474.8226,476.0196,1566.0
2021-11-29 12:00:00,481.0,481.77,481.0,481.39,500.0,475.8118,476.5735,475.8118,476.1976,500.0
2021-11-29 12:30:00,480.83,481.4,480.32,481.4,900.0,475.6437,476.2075,475.1392,476.2075,900.0
2021-11-29 13:00:00,481.64,481.64,479.03,479.03,2035.0,476.4449,476.4449,473.8631,473.8631,2035.0
2021-11-29 13:30:00,478.25,478.25,476.01,477.03,1701.0,473.0915,473.0915,470.8757,471.8847,1701.0
2021-11-29 14:00:00,476.5,476.5,474.7,474.7,1247.0,471.3604,471.3604,469.5798,469.5798,1247.0
2021-11-29 14:30:00,473.56,473.56,469.81,471.97,2500.0,468.4521,468.4521,464.7425,466.8792,2500.0
2021-11-29 15:00:00,471.85,471.87,470.24,471.05,2216.0,466.7605,466.7803,465.1679,465.9692,2216.0
2021-11-29 15:30:00,469.75,471.07,469.33,470.88,6006.0,464.6832,465.9889,464.2677,465.801,6006.0
2021-11-30 09:30:00,467.56,470.15,467.56,470.15,510.0,462.5168,465.0789,462.5168,465.0789,510.0
2021-11-30 10:00:00,471.82,473.0,470.59,470.59,1716.0,466.7308,467.8981,465.5141,465.5141,1716.0
2021-11-30 10:30:00,472.27,473.93,471.82,471.82,1632.0,467.176,468.8181,466.7308,466.7308,1632.0
2021-11-30 11:00:00,468.87,472.1,468.87,470.97,2310.0,463.8127,467.0078,463.8127,465.89,2310.0
2021-11-30 11:30:00,469.86,470.68,467.36,468.58,1021.0,464.792,465.6031,462.319,463.5258,1021.0
2021-11-30 12:00:00,468.32,470.04,467.36,468.91,2769.0,463.2686,464.97,462.319,463.8522,2769.0
2021-11-30 12:30:00,468.16,468.32,466.67,466.68,3004.0,463.1103,463.2686,461.6364,461.6463,3004.0
2021-11-30 13:00:00,467.0,467.66,466.67,467.66,4742.0,461.9628,462.6157,461.6364,462.6157,4742.0
2021-11-30 13:30:00,468.29,470.21,468.0,470.21,2939.0,463.2389,465.1382,462.952,465.1382,2939.0
2021-11-30 14:00:00,469.91,471.02,469.91,471.02,3223.0,464.8414,465.9395,464.8414,465.9395,3223.0
2021-11-30 14:30:00,470.93,470.93,468.0,468.41,4000.0,465.8504,465.8504,462.952,463.3576,4000.0
2021-11-30 15:00:00,467.79,468.48,467.22,468.48,1173.0,462.7443,463.4269,462.1805,463.4269,1173.0
2021-11-30 15:30:00,468.48,470.07,464.88,465.38,14730.0,463.4269,464.9997,459.8657,460.3603,14730.0
2021-12-01 09:30:00,470.0,470.0,470.0,470.0,194.0,464.9305,464.9305,464.9305,464.9305,194.0
2021-12-01 10:00:00,471.2,478.89,471.2,478.89,2692.0,466.1175,473.7246,466.1175,473.7246,2692.0
2021-12-01 10:30:00,478.74,478.74,477.03,478.7,4628.0,473.5762,473.5762,471.8847,473.5366,4628.0
2021-12-01 11:00:00,482.29,482.29,481.15,481.15,2035.0,477.0879,477.0879,475.9602,475.9602,2035.0
2021-12-01 11:30:00,481.92,481.92,481.32,481.59,899.0,476.7219,476.7219,476.1284,476.3955,899.0
2021-12-01 12:00:00,481.4,481.4,480.04,480.04,2921.0,476.2075,476.2075,474.8622,474.8622,2921.0
2021-12-01 12:30:00,480.3,480.64,479.32,479.32,2033.0,475.1194,475.4557,474.1499,474.1499,2033.0
2021-12-01 13:00:00,479.1,479.1,476.12,476.34,1238.0,473.9323,473.9323,470.9845,471.2021,1238.0
2021-12-01 13:30:00,476.0,476.0,473.06,473.53,1401.0,470.8658,470.8658,467.9575,468.4224,1401.0
2021-12-01 14:00:00,475.33,475.93,473.77,475.93,1461.0,470.203,470.7965,468.6598,470.7965,1461.0
2021-12-01 14:30:00,476.34,476.88,475.82,476.48,1793.0,471.2021,471.7363,470.6877,471.3406,1793.0
2021-12-01 15:00:00,476.05,476.05,470.44,470.69,2856.0,470.9152,470.9152,465.3657,465.613,2856.0
2021-12-01 15:30:00,469.79,471.99,467.31,467.71,5071.0,464.7227,466.899,462.2695,462.6652,5071.0
2021-12-02 09:30:00,466.68,471.57,466.68,470.75,1344.0,461.6463,466.4835,461.6463,465.6724,1344.0
2021-12-02 10:00:00,471.45,473.34,471.15,471.74,1724.0,466.3648,468.2345,466.0681,466.6517,1724.0
2021-12-02 10:30:00,471.48,477.63,471.39,476.86,4794.0,466.3945,472.4782,466.3055,471.7165,4794.0
2021-12-02 11:00:00,478.07,479.44,476.81,477.61,2901.0,472.9134,474.2687,471.667,472.4584,2901.0
2021-12-02 11:30:00,476.15,477.42,474.89,477.42,1600.0,471.0141,472.2704,469.7677,472.2704,1600.0
2021-12-02 12:00:00,479.31,479.31,477.04,477.04,1961.0,474.1401,474.1401,471.8945,471.8945,1961.0
2021-12-02 12:30:00,477.44,478.81,476.75,478.81,1450.0,472.2902,473.6455,471.6077,473.6455,1450.0
2021-12-02 13:00:00,478.27,478.9,478.04,478.04,3410.0,473.1113,473.7345,472.8838,472.8838,3410.0
2021-12-02 13:30:00,478.31,479.62,477.79,478.92,1824.0,473.1508,474.4467,472.6365,473.7543,1824.0
2021-12-02 14:00:00,480.09,480.1,478.68,479.56,2688.0,474.9116,474.9215,473.5169,474.3874,2688.0
2021-12-02 14:30:00,479.49,479.49,477.03,477.98,1898.0,474.3181,474.3181,471.8847,472.8244,1898.0
2021-12-02 15:00:00,477.63,477.89,476.81,477.89,1897.0,472.4782,472.7354,471.667,472.7354,1897.0
2021-12-02 15:30:00,478.51,478.99,475.24,475.79,8546.0,473.3487,473.8235,470.114,470.658,8546.0
2021-12-03 09:30:00,479.23,479.23,473.7,475.53,2099.0,474.0609,474.0609,468.5906,470.4008,2099.0
2021-12-03 10:00:00,475.06,477.69,473.44,475.07,5389.0,469.9359,472.5375,468.3334,469.9458,5389.0
2021-12-03 10:30:00,474.5,474.76,471.5,471.5,2726.0,469.3819,469.6391,466.4143,466.4143,2726.0
2021-12-03 11:00:00,471.39,475.81,471.38,475.81,1977.0,466.3055,470.6778,466.2956,470.6778,1977.0
2021-12-03 11:30:00,475.89,475.9,473.24,474.7,5357.0,470.7569,470.7668,468.1355,469.5798,5357.0
2021-12-03 12:00:00,474.58,475.64,474.51,475.64,1449.0,469.4611,470.5096,469.3918,470.5096,1449.0
2021-12-03 12:30:00,474.67,474.99,474.18,474.25,1697.0,469.5501,469.8667,469.0654,469.1346,1697.0
2021-12-03 13:00:00,473.61,475.74,473.61,475.17,897.0,468.5015,470.6086,468.5015,470.0447,897.0
2021-12-03 13:30:00,475.1,475.1,472.69,473.64,1688.0,469.9755,469.9755,467.5915,468.5312,1688.0
2021-12-03 14:00:00,472.29,472.99,471.98,472.99,1000.0,467.1958,467.8882,466.8891,467.8882,1000.0
2021-12-03 14:30:00,472.32,472.75,471.59,471.6,2402.0,467.2255,467.6508,466.5033,466.5132,2402.0
2021-12-03 15:00:00,471.22,471.22,469.1,469.92,4467.0,466.1373,466.1373,464.0402,464.8513,4467.0
2021-12-03 15:30:00,470.15,470.36,468.28,469.99,8118.0,465.0789,465.2866,463.229,464.9206,8118.0
2021-12-06 09:30:00,472.73,476.1,466.9,476.1,2184.0,467.631,470.9647,461.8639,470.9647,2184.0
2021-12-06 10:00:00,477.63,479.74,475.8,475.8,5578.0,472.4782,474.5654,470.6679,470.6679,5578.0
2021-12-06 10:30:00,476.12,477.35,475.56,476.22,4582.0,470.9845,472.2012,470.4305,471.0834,4582.0
2021-12-06 11:00:00,476.33,476.33,472.89,473.39,5065.0,471.1922,471.1922,467.7893,468.2839,5065.0
2021-12-06 11:30:00,474.42,476.11,474.42,475.57,719.0,469.3028,470.9746,469.3028,470.4404,719.0
2021-12-06 12:00:00,476.11,478.01,476.1,478.01,746.0,470.9746,472.8541,470.9647,472.8541,746.0
2021-12-06 12:30:00,478.95,479.73,478.32,479.73,1100.0,473.7839,474.5555,473.1607,474.5555,1100.0
2021-12-06 13:00:00,479.83,481.23,479.81,480.98,3339.0,474.6544,476.0393,474.6347,475.792,3339.0
2021-12-06 13:30:00,482.03,482.03,480.59,480.59,1950.0,476.8307,476.8307,475.4063,475.4063,1950.0
2021-12-06 14:00:00,480.19,482.1,480.19,482.1,2510.0,475.0106,476.9,475.0106,476.9,2510.0
2021-12-06 14:30:00,484.12,484.12,482.4,482.85,1689.0,478.8982,478.8982,477.1967,477.6419,1689.0
2021-12-06 15:00:00,483.82,483.97,482.64,482.64,1397.0,478.6014,478.7498,477.4341,477.4341,1397.0
2021-12-06 15:30:00,483.0,484.38,481.65,483.48,4655.0,477.7903,479.1554,476.4548,478.2651,4655.0
2021-12-07 09:30:00,491.3,493.29,485.01,491.16,2308.0,486.0007,487.9693,479.7786,485.8622,2308.0
2021-12-07 10:00:00,489.97,493.43,489.97,492.99,3358.0,484.6851,488.1078,484.6851,487.6725,3358.0
2021-12-07 10:30:00,493.43,494.09,492.85,494.09,1309.0,488.1078,488.7606,487.534,488.7606,1309.0
2021-12-07 11:00:00,496.26,496.67,492.01,492.01,2493.0,490.9072,491.3128,486.7031,486.7031,2493.0
2021-12-07 11:30:00,494.79,495.78,494.06,494.06,1838.0,489.4531,490.4324,488.731,488.731,1838.0
2021-12-07 12:00:00,492.89,492.89,492.41,492.52,1267.0,487.5736,487.5736,487.0988,487.2076,1267.0
2021-12-07 12:30:00,492.83,493.02,492.77,493.02,310.0,487.5142,487.7022,487.4549,487.7022,310.0
2021-12-07 13:00:00,492.87,493.68,492.74,492.74,2679.0,487.5538,488.3551,487.4252,487.4252,2679.0
2021-12-07 13:30:00,492.74,492.74,492.41,492.42,200.0,487.4252,487.4252,487.0988,487.1087,200.0
2021-12-07 14:00:00,492.51,494.03,492.5,494.03,1820.0,487.1977,488.7013,487.1878,488.7013,1820.0
2021-12-07 14:30:00,493.27,495.53,493.27,495.53,2044.0,487.9495,490.1851,487.9495,490.1851,2044.0
2021-12-07 15:00:00,496.0,496.07,493.75,493.75,3173.0,490.65,490.7193,488.4243,488.4243,3173.0
2021-12-07 15:30:00,493.5,493.7,492.47,492.88,4772.0,488.177,488.3748,487.1581,487.5637,4772.0
2021-12-08 09:30:00,492.01,497.04,492.01,495.26,1345.0,486.7031,491.6788,486.7031,489.918,1345.0
2021-12-08 10:00:00,494.63,494.63,494.62,494.62,518.0,489.2948,489.2948,489.2849,489.2849,518.0
2021-12-08 10:30:00,495.15,498.97,495.15,498.97,2791.0,489.8092,493.588,489.8092,493.588,2791.0
2021-12-08 11:00:00,499.77,499.77,499.38,499.7,777.0,494.3794,494.3794,493.9936,494.3101,777.0
2021-12-08 11:30:00,499.58,500.02,498.23,498.78,4221.0,494.1914,494.6267,492.856,493.4,4221.0
2021-12-08 12:00:00,498.66,498.66,498.26,498.26,931.0,493.2813,493.2813,492.8857,492.8857,931.0
2021-12-08 12:30:00,497.55,497.55,496.69,496.76,400.0,492.1833,492.1833,491.3326,491.4018,400.0
2021-12-08 13:00:00,496.48,498.46,496.4,498.46,899.0,491.1249,493.0835,491.0457,493.0835,899.0
2021-12-08 13:30:00,499.0,499.04,497.39,497.4,3834.0,493.6177,493.6572,492.025,492.0349,3834.0
2021-12-08 14:00:00,497.4,497.4,497.4,497.4,0.0,492.0349,492.0349,492.0349,492.0349,0.0
2021-12-08 14:30:00,498.36,500.0,498.28,500.0,2630.0,492.9846,494.6069,492.9054,494.6069,2630.0
2021-12-08 15:00:00,499.62,499.62,499.0,499.44,563.0,494.231,494.231,493.6177,494.0529,563.0
2021-12-08 15:30:00,499.61,501.99,499.29,501.13,3325.0,494.2211,496.5754,493.9045,495.7247,3325.0
2021-12-09 09:30:00,501.45,501.45,497.71,498.99,5776.0,496.0413,496.0413,492.3416,493.6078,5776.0
2021-12-09 10:00:00,500.1,504.11,500.1,504.11,1045.0,494.7058,498.6726,494.7058,498.6726,1045.0
2021-12-09 10:30:00,503.0,506.61,502.89,506.0,6021.0,497.5745,501.1456,497.4657,500.5422,6021.0
2021-12-09 11:00:00,506.13,508.45,504.66,504.73,3237.0,500.6708,502.9657,499.2166,499.2859,3237.0
2021-12-09 11:30:00,504.73,504.95,503.3,503.3,543.0,499.2859,499.5035,497.8713,497.8713,543.0
2021-12-09 12:00:00,503.31,503.31,500.89,500.89,1568.0,497.8812,497.8812,495.4873,495.4873,1568.0
2021-12-09 12:30:00,500.79,501.45,500.79,501.45,377.0,495.3884,496.0413,495.3884,496.0413,377.0
2021-12-09 13:00:00,501.82,501.82,501.82,501.82,100.0,496.4073,496.4073,496.4073,496.4073,100.0
2021-12-09 13:30:00,501.94,502.96,501.83,502.96,938.0,496.526,497.535,496.4172,497.535,938.0
2021-12-09 14:00:00,503.54,503.72,503.2,503.33,1200.0,498.1087,498.2868,497.7724,497.901,1200.0
2021-12-09 14:30:00,503.25,503.36,502.04,502.86,4138.0,497.8218,497.9306,496.6249,497.436,4138.0
2021-12-09 15:00:00,502.39,502.51,501.85,501.85,1213.0,496.9711,497.0898,496.4369,496.4369,1213.0
2021-12-09 15:30:00,502.6,503.0,499.87,500.89,7353.0,497.1788,497.5745,494.4783,495.4873,7353.0
2021-12-10 09:30:00,502.37,507.32,498.26,505.71,1191.0,496.9513,501.8479,492.8857,500.2553,1191.0
2021-12-10 10:00:00,507.01,507.01,504.39,505.59,3435.0,501.5413,501.5413,498.9495,500.1366,3435.0
2021-12-10 10:30:00,505.63,508.29,505.6,507.91,3418.0,500.1762,502.8075,500.1465,502.4316,3418.0
2021-12-10 11:00:00,508.01,511.69,507.93,511.69,2134.0,502.5305,506.1708,502.4514,506.1708,2134.0
2021-12-10 11:30:00,511.49,511.49,509.56,510.41,6635.0,505.973,505.973,504.0638,504.9046,6635.0
2021-12-10 12:00:00,511.06,512.41,511.06,511.89,2772.0,505.5476,506.883,505.5476,506.3686,2772.0
2021-12-10 12:30:00,511.86,512.36,510.8,512.36,2601.0,506.339,506.8336,505.2904,506.8336,2601.0
2021-12-10 13:00:00,513.0,514.66,513.0,514.44,2535.0,507.4667,509.1088,507.4667,508.8911,2535.0
2021-12-10 13:30:00,514.4,514.4,511.91,513.0,1817.0,508.8516,508.8516,506.3884,507.4667,1817.0
2021-12-10 14:00:00,513.02,514.17,512.98,514.17,3278.0,507.4865,508.624,507.4469,508.624,3278.0
2021-12-10 14:30:00,514.26,514.66,512.61,512.61,3064.0,508.7131,509.1088,507.0809,507.0809,3064.0
2021-12-10 15:00:00,511.66,514.01,511.1,513.41,5302.0,506.1411,508.4658,505.5872,507.8722,5302.0
2021-12-10 15:30:00,512.98,514.44,512.64,513.81,9640.0,507.4469,508.8911,507.1106,508.2679,9640.0
2021-12-13 09:30:00,510.7,517.14,510.7,517.13,1115.0,505.1915,511.562,505.1915,511.5521,1115.0
2021-12-13 10:00:00,517.29,517.82,516.16,516.73,1400.0,511.7104,512.2347,510.5926,511.1564,1400.0
2021-12-13 10:30:00,516.73,518.18,516.64,518.18,1339.0,511.1564,512.5908,511.0674,512.5908,1339.0
2021-12-13 11:00:00,515.04,517.07,512.1,516.11,7562.0,509.4847,511.4928,506.5764,510.5431,7562.0
2021-12-13 11:30:00,515.84,517.19,515.19,515.88,9100.0,510.276,511.6115,509.633,510.3156,9100.0
2021-12-13 12:00:00,515.02,515.21,511.49,511.88,4821.0,509.4649,509.6528,505.973,506.3588,4821.0
2021-12-13 12:30:00,512.3,512.3,512.3,512.3,100.0,506.7742,506.7742,506.7742,506.7742,100.0
2021-12-13 13:00:00,513.09,514.03,512.45,512.98,2905.0,507.5557,508.4856,506.9226,507.4469,2905.0
2021-12-13 13:30:00,513.81,514.76,513.62,514.7,1825.0,508.2679,509.2077,508.08,509.1483,1825.0
2021-12-13 14:00:00,515.26,515.95,515.0,515.04,1425.0,509.7023,510.3849,509.4451,509.4847,1425.0
2021-12-13 14:30:00,515.0,516.95,515.0,516.09,1002.0,509.4451,511.3741,509.4451,510.5233,1002.0
2021-12-13 15:00:00,516.28,517.99,515.98,516.13,2075.0,510.7113,512.4028,510.4145,510.5629,2075.0
2021-12-13 15:30:00,515.6,517.12,513.72,514.36,7127.0,510.0386,511.5422,508.1789,508.812,7127.0
2021-12-14 09:30:00,510.7,511.97,503.85,510.61,3449.0,505.1915,506.4478,498.4154,505.1024,3449.0
2021-12-14 10:00:00,510.88,512.46,510.48,511.96,3600.0,505.3695,506.9325,504.9739,506.4379,3600.0
2021-12-14 10:30:00,511.93,514.32,511.93,514.32,1763.0,506.4082,508.7724,506.4082,508.7724,1763.0
2021-12-14 11:00:00,514.37,517.23,514.36,517.23,3280.0,508.8219,511.651,508.812,511.651,3280.0
2021-12-14 11:30:00,516.65,516.65,514.46,515.05,2996.0,511.0773,511.0773,508.9109,509.4946,2996.0
2021-12-14 12:00:00,515.05,516.16,514.73,514.74,4084.0,509.4946,510.5926,509.178,509.1879,4084.0
2021-12-14 12:30:00,514.63,515.25,514.39,515.15,900.0,509.0791,509.6924,508.8417,509.5935,900.0
2021-12-14 13:00:00,515.13,517.67,515.12,517.67,574.0,509.5737,512.0863,509.5638,512.0863,574.0
2021-12-14 13:30:00,517.21,517.21,516.07,516.72,3215.0,511.6313,511.6313,510.5036,511.1465,3215.0
2021-12-14 14:00:00,516.45,516.86,516.32,516.77,2300.0,510.8795,511.285,510.7509,511.196,2300.0
2021-12-14 14:30:00,517.45,518.18,517.34,518.0,2098.0,511.8687,512.5908,511.7599,512.4127,2098.0
2021-12-14 15:00:00,518.68,519.08,517.91,517.95,3137.0,513.0854,513.4811,512.3237,512.3633,3137.0
2021-12-14 15:30:00,517.95,518.24,512.97,513.37,8430.0,512.3633,512.6501,507.437,507.8327,8430.0
2021-12-15 09:30:00,513.05,513.05,507.04,509.95,2617.0,507.5161,507.5161,501.571,504.4496,2617.0
2021-12-15 10:00:00,513.99,515.55,513.99,514.66,1754.0,508.446,509.9892,508.446,509.1088,1754.0
2021-12-15 10:30:00,515.16,515.16,513.84,513.84,200.0,509.6034,509.6034,508.2976,508.2976,200.0
2021-12-15 11:00:00,515.11,515.11,511.93,513.13,4190.0,509.5539,509.5539,506.4082,507.5953,4190.0
2021-12-15 11:30:00,511.99,512.77,510.27,510.35,7074.0,506.4676,507.2392,504.7661,504.8453,7074.0
2021-12-15 12:00:00,510.13,513.99,510.13,513.05,3653.0,504.6276,508.446,504.6276,507.5161,3653.0
2021-12-15 12:30:00,513.17,513.17,512.08,512.19,2410.0,507.6348,507.6348,506.5566,506.6654,2410.0
2021-12-15 13:00:00,514.14,514.14,512.16,512.69,1178.0,508.5944,508.5944,506.6357,507.16,1178.0
2021-12-15 13:30:00,512.13,513.42,511.89,511.91,3129.0,506.6061,507.8821,506.3686,506.3884,3129.0
2021-12-15 14:00:00,511.91,513.28,510.63,510.91,3420.0,506.3884,507.7436,505.1222,505.3992,3420.0
2021-12-15 14:30:00,512.0,513.2,511.0,512.0,1337.0,506.4775,507.6645,505.4882,506.4775,1337.0
2021-12-15 15:00:00,512.5,515.39,512.5,515.39,4720.0,506.9721,509.8309,506.9721,509.8309,4720.0
2021-12-15 15:30:00,515.49,517.51,515.49,516.67,10124.0,509.9298,511.928,509.9298,511.0971,10124.0
2021-12-16 09:30:00,516.38,516.38,507.82,515.26,2107.0,510.8102,510.8102,502.3425,509.7023,2107.0
2021-12-16 10:00:00,515.15,515.55,513.58,514.37,3737.0,509.5935,509.9892,508.0404,508.8219,3737.0
2021-12-16 10:30:00,513.44,515.0,512.17,514.88,3675.0,507.9019,509.4451,506.6456,509.3264,3675.0
2021-12-16 11:00:00,514.83,515.55,513.54,513.56,2913.0,509.2769,509.9892,508.0008,508.0206,2913.0
2021-12-16 11:30:00,513.43,514.0,511.65,511.84,4201.0,507.892,508.4559,506.1312,506.3192,4201.0
2021-12-16 12:00:00,513.13,513.29,510.96,511.55,2518.0,507.5953,507.7535,505.4487,506.0323,2518.0
2021-12-16 12:30:00,511.55,511.55,507.38,509.52,2206.0,506.0323,506.0323,501.9073,504.0242,2206.0
2021-12-16 13:00:00,510.18,510.42,506.46,508.59,5892.0,504.6771,504.9145,500.9972,503.1042,5892.0
2021-12-16 13:30:00,508.11,508.11,506.83,507.14,2071.0,502.6294,502.6294,501.3632,501.6699,2071.0
2021-12-16 14:00:00,507.47,507.49,505.95,506.02,1764.0,501.9963,502.0161,500.4927,500.562,1764.0
2021-12-16 14:30:00,505.46,506.3,500.25,501.75,5749.0,500.008,500.8389,494.8542,496.338,5749.0
2021-12-16 15:00:00,500.97,502.17,499.13,500.56,2743.0,495.5664,496.7535,493.7463,495.1609,2743.0
2021-12-16 15:30:00,502.06,503.01,498.65,500.04,12894.0,496.6447,497.5844,493.2715,494.6465,12894.0
2021-12-17 09:30:00,501.38,508.12,501.38,508.12,10867.0,495.972,502.6393,495.972,502.6393,10867.0
2021-12-17 10:00:00,509.48,516.87,507.33,516.87,3400.0,503.9846,511.2949,501.8578,511.2949,3400.0
2021-12-17 10:30:00,517.09,523.88,515.52,520.42,5815.0,511.5126,518.2293,509.9595,514.8066,5815.0
2021-12-17 11:00:00,519.52,522.68,519.18,519.45,2729.0,513.9163,517.0423,513.58,513.8471,2729.0
2021-12-17 11:30:00,519.26,519.26,512.16,512.16,5083.0,513.6591,513.6591,506.6357,506.6357,5083.0
2021-12-17 12:00:00,513.08,514.4,512.54,513.3,2585.0,507.5458,508.8516,507.0116,507.7634,2585.0
2021-12-17 12:30:00,514.54,514.54,512.53,512.81,3173.0,508.9901,508.9901,507.0017,507.2787,3173.0
2021-12-17 13:00:00,512.18,517.0,511.51,517.0,5927.0,506.6555,511.4235,505.9927,511.4235,5927.0
2021-12-17 13:30:00,517.6,520.37,516.74,519.15,2946.0,512.0171,514.7572,511.1663,513.5503,2946.0
2021-12-17 14:00:00,519.97,519.97,518.23,518.23,2586.0,514.3615,514.3615,512.6403,512.6403,2586.0
2021-12-17 14:30:00,517.47,518.32,516.74,516.74,1909.0,511.8885,512.7293,511.1663,511.1663,1909.0
2021-12-17 15:00:00,517.48,517.48,513.91,514.83,4528.0,511.8983,511.8983,508.3669,509.2769,4528.0
2021-12-17 15:30:00,513.96,514.45,511.82,514.1,10331.0,508.4163,508.901,506.2994,508.5548,10331.0
2021-12-20 09:30:00,510.79,514.96,507.41,507.41,2726.0,505.2805,509.4055,501.937,501.937,2726.0
2021-12-20 10:00:00,508.75,509.99,507.1,508.42,1500.0,503.2625,504.4891,501.6303,502.9361,1500.0
2021-12-20 10:30:00,508.76,508.77,504.88,504.88,2200.0,503.2724,503.2823,499.4343,499.4343,2200.0
2021-12-20 11:00:00,505.7,505.7,503.96,504.6,500.0,500.2454,500.2454,498.5242,499.1573,500.0
2021-12-20 11:30:00,504.79,505.83,503.82,504.73,1100.0,499.3452,500.374,498.3857,499.2859,1100.0
2021-12-20 12:00:00,504.86,507.26,504.85,505.35,1567.0,499.4145,501.7886,499.4046,499.8992,1567.0
2021-12-20 12:30:00,505.35,505.35,503.27,503.5,1558.0,499.8992,499.8992,497.8416,498.0691,1558.0
2021-12-20 13:00:00,503.15,504.8,503.13,504.8,1321.0,497.7229,499.3551,497.7031,499.3551,1321.0
2021-12-20 13:30:00,505.19,508.55,505.19,508.01,1412.0,499.7409,503.0647,499.7409,502.5305,1412.0
2021-12-20 14:00:00,507.9,509.02,507.75,509.02,1050.0,502.4217,503.5296,502.2733,503.5296,1050.0
2021-12-20 14:30:00,508.43,508.43,506.88,508.12,2071.0,502.946,502.946,501.4127,502.6393,2071.0
2021-12-20 15:00:00,507.89,509.98,507.89,509.12,2180.0,502.4118,504.4792,502.4118,503.6285,2180.0
2021-12-20 15:30:00,509.7,510.3,508.23,508.61,6263.0,504.2023,504.7958,502.7481,503.124,6263.0
2021-12-21 09:30:00,509.54,511.56,504.54,507.67,3074.0,504.044,506.0422,499.0979,502.1942,3074.0
2021-12-21 10:00:00,506.57,506.57,504.52,504.95,1115.0,501.106,501.106,499.0781,499.5035,1115.0
2021-12-21 10:30:00,504.95,504.95,504.95,504.95,0.0,499.5035,499.5035,499.5035,499.5035,0.0
2021-12-21 11:00:00,506.11,506.11,506.11,506.11,100.0,500.651,500.651,500.651,500.651,100.0
2021-12-21 11:30:00,503.88,504.73,503.88,504.73,2598.0,498.445,499.2859,498.445,499.2859,2598.0
2021-12-21 12:00:00,505.43,508.11,505.43,506.53,1320.0,499.9783,502.6294,499.9783,501.0665,1320.0
2021-12-21 12:30:00,506.2,508.04,506.19,507.38,692.0,500.74,502.5602,500.7301,501.9073,692.0
2021-12-21 13:00:00,507.0,508.31,507.0,508.31,400.0,501.5314,502.8273,501.5314,502.8273,400.0
2021-12-21 13:30:00,509.77,511.94,509.77,510.87,1500.0,504.2715,506.4181,504.2715,505.3596,1500.0
2021-12-21 14:00:00,510.9,510.9,509.94,510.3,426.0,505.3893,505.3893,504.4397,504.7958,426.0
2021-12-21 14:30:00,509.42,509.44,508.88,508.88,663.0,503.9253,503.9451,503.3911,503.3911,663.0
2021-12-21 15:00:00,508.0,508.0,507.61,507.61,412.0,502.5206,502.5206,502.1348,502.1348,412.0
2021-12-21 15:30:00,506.87,509.55,506.87,509.35,2592.0,501.4028,504.0539,501.4028,503.856,2592.0
2021-12-22 09:30:00,507.32,507.32,507.32,507.32,359.0,501.8479,501.8479,501.8479,501.8479,359.0
2021-12-22 10:00:00,508.48,514.53,508.47,511.79,4206.0,502.9954,508.9802,502.9855,506.2697,4206.0
2021-12-22 10:30:00,513.16,517.68,512.71,514.26,5419.0,507.6249,512.0962,507.1798,508.7131,5419.0
2021-12-22 11:00:00,515.38,517.39,514.18,514.25,2281.0,509.821,511.8093,508.6339,508.7032,2281.0
2021-12-22 11:30:00,515.04,516.87,513.5,513.87,4854.0,509.4847,511.2949,507.9613,508.3273,4854.0
2021-12-22 12:00:00,515.08,515.63,515.08,515.63,900.0,509.5242,510.0683,509.5242,510.0683,900.0
2021-12-22 12:30:00,515.3,518.7,515.3,518.7,6569.0,509.7419,513.1052,509.7419,513.1052,6569.0
2021-12-22 13:00:00,519.17,520.17,518.56,518.56,2274.0,513.5701,514.5593,512.9667,512.9667,2274.0
2021-12-22 13:30:00,519.95,519.95,517.82,517.82,704.0,514.3417,514.3417,512.2347,512.2347,704.0
2021-12-22 14:00:00,517.43,517.63,516.57,516.87,2608.0,511.8489,512.0467,510.9982,511.2949,2608.0
2021-12-22 14:30:00,516.2,516.21,514.73,514.92,1900.0,510.6322,510.642,509.178,509.366,1900.0
2021-12-22 15:00:00,515.52,515.52,513.52,514.03,2247.0,509.9595,509.9595,507.9811,508.4856,2247.0
2021-12-22 15:30:00,515.13,516.55,515.1,516.17,5931.0,509.5737,510.9784,509.544,510.6025,5931.0
2021-12-23 09:30:00,518.98,521.35,515.58,515.58,1339.0,513.3822,515.7266,510.0188,510.0188,1339.0
2021-12-23 10:00:00,520.0,521.99,517.14,520.12,700.0,514.3912,516.3597,511.562,514.5099,700.0
2021-12-23 10:30:00,523.46,525.67,522.02,523.4,5003.0,517.8138,520.0,516.3894,517.7545,5003.0
2021-12-23 11:00:00,525.4,525.4,523.48,523.48,200.0,519.7329,519.7329,517.8336,517.8336,200.0
2021-12-23 11:30:00,525.23,526.28,525.04,525.69,2500.0,519.5648,520.6034,519.3768,520.0198,2500.0
2021-12-23 12:00:00,525.62,526.32,524.44,524.44,3358.0,519.9505,520.643,518.7833,518.7833,3358.0
2021-12-23 12:30:00,526.99,526.99,523.48,523.48,2468.0,521.3058,521.3058,517.8336,517.8336,2468.0
2021-12-23 13:00:00,525.11,527.21,525.11,525.43,1751.0,519.446,521.5234,519.446,519.7626,1751.0
2021-12-23 13:30:00,527.15,529.09,527.0,527.35,3845.0,521.464,523.3831,521.3157,521.6619,3845.0
2021-12-23 14:00:00,529.48,529.49,529.48,529.49,407.0,523.7689,523.7788,523.7689,523.7788,407.0
2021-12-23 14:30:00,529.49,530.3,528.37,528.73,3630.0,523.7788,524.5801,522.6709,523.027,3630.0
2021-12-23 15:00:00,527.7,527.7,525.82,526.78,590.0,522.0081,522.0081,520.1484,521.098,590.0
2021-12-23 15:30:00,526.63,527.07,524.51,526.03,4897.0,520.9497,521.3849,518.8525,520.3561,4897.0
2021-12-27 09:30:00,523.21,528.06,523.21,526.14,712.0,517.5665,522.3642,517.5665,520.4649,712.0
2021-12-27 10:00:00,526.84,531.48,526.84,529.97,3897.0,521.1574,525.7473,521.1574,524.2536,3897.0
2021-12-27 10:30:00,531.58,532.0,530.75,530.75,400.0,525.8463,526.2617,525.0252,525.0252,400.0
2021-12-27 11:00:00,530.52,533.45,530.52,533.45,900.0,524.7977,527.6961,524.7977,527.6961,900.0
2021-12-27 11:30:00,532.49,532.63,532.49,532.63,200.0,526.7464,526.8849,526.7464,526.8849,200.0
2021-12-27 12:00:00,532.62,532.63,531.82,531.83,400.0,526.875,526.8849,526.0837,526.0936,400.0
2021-12-27 12:30:00,532.81,533.37,531.38,532.19,1100.0,527.063,527.617,525.6484,526.4497,1100.0
2021-12-27 13:00:00,532.7,533.46,532.33,532.53,1285.0,526.9542,527.706,526.5882,526.786,1285.0
2021-12-27 13:30:00,532.42,532.62,532.42,532.62,300.0,526.6772,526.875,526.6772,526.875,300.0
2021-12-27 14:00:00,532.76,532.76,532.76,532.76,166.0,527.0135,527.0135,527.0135,527.0135,166.0
2021-12-27 14:30:00,532.76,532.76,532.76,532.76,0.0,527.0135,527.0135,527.0135,527.0135,0.0
2021-12-27 15:00:00,533.54,534.49,531.73,534.49,1367.0,527.7851,528.7249,525.9946,528.7249,1367.0
2021-12-27 15:30:00,535.31,536.46,533.7,536.35,3347.0,529.536,530.6736,527.9434,530.5648,3347.0
2021-12-28 09:30:00,534.71,534.71,534.71,534.71,283.0,528.9425,528.9425,528.9425,528.9425,283.0
2021-12-28 10:00:00,535.82,535.82,535.81,535.82,100.0,530.0405,530.0405,530.0306,530.0405,100.0
2021-12-28 10:30:00,537.33,537.58,535.79,536.72,1412.0,531.5342,531.7815,530.0109,530.9308,1412.0
2021-12-28 11:00:00,532.84,537.31,532.01,532.44,1247.0,527.0927,531.5145,526.2716,526.697,1247.0
2021-12-28 11:30:00,532.02,532.55,530.37,531.82,1100.0,526.2815,526.8058,524.6493,526.0837,1100.0
2021-12-28 12:00:00,531.85,533.27,530.9,531.87,5622.0,526.1133,527.518,525.1736,526.1331,5622.0
2021-12-28 12:30:00,531.82,531.93,530.43,530.43,1895.0,526.0837,526.1925,524.7087,524.7087,1895.0
2021-12-28 13:00:00,531.17,531.24,530.0,530.55,1058.0,525.4407,525.5099,524.2833,524.8274,1058.0
2021-12-28 13:30:00,530.51,532.65,530.51,532.65,900.0,524.7878,526.9047,524.7878,526.9047,900.0
2021-12-28 14:00:00,532.3,532.3,532.3,532.3,100.0,526.5585,526.5585,526.5585,526.5585,100.0
2021-12-28 14:30:00,532.3,532.3,532.3,532.3,128.0,526.5585,526.5585,526.5585,526.5585,128.0
2021-12-28 15:00:00,533.45,533.45,533.42,533.43,200.0,527.6961,527.6961,527.6664,527.6763,200.0
2021-12-28 15:30:00,531.87,533.38,531.87,533.38,1390.0,526.1331,527.6268,526.1331,527.6268,1390.0
2021-12-29 09:30:00,534.8,536.7,534.0,536.7,1356.0,529.0315,530.911,528.2402,530.911,1356.0
2021-12-29 10:00:00,531.17,538.26,531.17,535.37,300.0,525.4407,532.4542,525.4407,529.5954,300.0
2021-12-29 10:30:00,534.08,534.08,533.26,533.26,300.0,528.3193,528.3193,527.5081,527.5081,300.0
2021-12-29 11:00:00,531.42,531.54,531.42,531.54,200.0,525.688,525.8067,525.688,525.8067,200.0
2021-12-29 11:30:00,531.28,531.79,530.01,531.79,714.0,525.5495,526.054,524.2932,526.054,714.0
2021-12-29 12:00:00,531.66,531.66,531.66,531.66,100.0,525.9254,525.9254,525.9254,525.9254,100.0
2021-12-29 12:30:00,530.08,531.64,530.08,531.64,200.0,524.3624,525.9056,524.3624,525.9056,200.0
2021-12-29 13:00:00,531.46,531.46,531.46,531.46,100.0,525.7276,525.7276,525.7276,525.7276,100.0
2021-12-29 13:30:00,531.13,532.61,531.13,532.61,200.0,525.4011,526.8652,525.4011,526.8652,200.0
2021-12-29 14:00:00,532.24,532.5,532.24,532.5,200.0,526.4991,526.7563,526.4991,526.7563,200.0
2021-12-29 14:30:00,533.1,533.19,531.36,531.36,886.0,527.3499,527.4389,525.6286,525.6286,886.0
2021-12-29 15:00:00,532.7,534.64,532.7,534.64,300.0,526.9542,528.8733,526.9542,528.8733,300.0
2021-12-29 15:30:00,535.86,535.86,533.44,534.42,2560.0,530.0801,530.0801,527.6862,528.6556,2560.0
2021-12-30 09:30:00,530.04,539.11,530.04,532.32,789.0,524.3229,533.295,524.3229,526.5783,789.0
2021-12-30 10:00:00,533.5,533.73,532.32,533.32,400.0,527.7456,527.9731,526.5783,527.5675,400.0
2021-12-30 10:30:00,533.26,533.26,532.34,532.35,200.0,527.5081,527.5081,526.5981,526.608,200.0
2021-12-30 11:00:00,533.36,533.43,532.28,532.28,425.0,527.6071,527.6763,526.5387,526.5387,425.0
2021-12-30 11:30:00,532.42,533.86,532.42,533.57,700.0,526.6772,528.1017,526.6772,527.8148,700.0
2021-12-30 12:00:00,534.93,538.23,534.91,536.33,700.0,529.1601,532.4245,529.1403,530.545,700.0
2021-12-30 12:30:00,537.66,539.87,537.3,537.3,500.0,531.8607,534.0468,531.5046,531.5046,500.0
2021-12-30 13:00:00,535.79,536.25,535.64,536.25,303.0,530.0109,530.4659,529.8625,530.4659,303.0
2021-12-30 13:30:00,534.37,534.37,534.37,534.37,100.0,528.6062,528.6062,528.6062,528.6062,100.0
2021-12-30 14:00:00,535.06,535.06,535.05,535.06,100.0,529.2887,529.2887,529.2788,529.2887,100.0
2021-12-30 14:30:00,535.19,535.19,534.6,534.6,633.0,529.4173,529.4173,528.8337,528.8337,633.0
2021-12-30 15:00:00,534.17,534.37,533.12,533.24,1331.0,528.4083,528.6062,527.3697,527.4884,1331.0
2021-12-30 15:30:00,533.5,533.5,529.46,529.47,4812.0,527.7456,527.7456,523.7491,523.759,4812.0
2021-12-31 09:30:00,529.22,532.36,529.22,530.32,756.0,523.5117,526.6178,523.5117,524.5999,756.0
2021-12-31 10:00:00,530.32,530.32,530.32,530.32,0.0,524.5999,524.5999,524.5999,524.5999,0.0
2021-12-31 10:30:00,532.55,532.64,532.55,532.64,306.0,526.8058,526.8948,526.8058,526.8948,306.0
2021-12-31 11:00:00,531.19,531.19,530.9,530.9,216.0,525.4605,525.4605,525.1736,525.1736,216.0
2021-12-31 11:30:00,530.92,531.44,530.92,531.44,200.0,525.1934,525.7078,525.1934,525.7078,200.0
2021-12-31 12:00:00,532.81,532.81,531.5,532.0,772.0,527.063,527.063,525.7671,526.2617,772.0
2021-12-31 12:30:00,532.29,532.82,532.29,532.49,641.0,526.5486,527.0729,526.5486,526.7464,641.0
2021-12-31 13:00:00,532.49,532.49,532.49,532.49,0.0,526.7464,526.7464,526.7464,526.7464,0.0
2021-12-31 13:30:00,532.32,532.32,532.31,532.32,107.0,526.5783,526.5783,526.5684,526.5783,107.0
2021-12-31 14:00:00,532.31,533.53,532.31,533.02,500.0,526.5684,527.7752,526.5684,527.2707,500.0
2021-12-31 14:30:00,533.02,533.02,533.02,533.02,0.0,527.2707,527.2707,527.2707,527.2707,0.0
2021-12-31 15:00:00,533.24,533.24,532.0,532.0,526.0,527.4884,527.4884,526.2617,526.2617,526.0
2021-12-31 15:30:00,531.94,532.03,529.21,529.55,1001.0,526.2024,526.2914,523.5018,523.8382,1001.0
2022-01-03 09:30:00,528.63,530.0,526.0,526.42,2815.0,522.9281,524.2833,520.3264,520.7419,2815.0
2022-01-03 10:00:00,525.01,530.73,525.01,530.72,981.0,519.3471,525.0054,519.3471,524.9955,981.0
2022-01-03 10:30:00,527.74,530.11,527.42,530.11,964.0,522.0477,524.3921,521.7311,524.3921,964.0
2022-01-03 11:00:00,524.71,524.71,520.93,520.93,400.0,519.0504,519.0504,515.3111,515.3111,400.0
2022-01-03 11:30:00,524.29,524.29,518.37,519.03,915.0,518.6349,518.6349,512.7787,513.4316,915.0
2022-01-03 12:00:00,520.52,523.68,520.52,522.73,1280.0,514.9056,518.0315,514.9056,517.0917,1280.0
2022-01-03 12:30:00,522.73,524.33,521.77,524.33,973.0,517.0917,518.6745,516.1421,518.6745,973.0
2022-01-03 13:00:00,523.15,523.15,521.4,521.4,726.0,517.5072,517.5072,515.7761,515.7761,726.0
2022-01-03 13:30:00,522.43,523.44,522.42,523.15,400.0,516.795,517.7941,516.7851,517.5072,400.0
2022-01-03 14:00:00,526.04,527.21,522.05,524.79,2130.0,520.366,521.5234,516.4191,519.1295,2130.0
2022-01-03 14:30:00,525.16,526.1,522.77,522.77,912.0,519.4955,520.4254,517.1313,517.1313,912.0
2022-01-03 15:00:00,525.6,525.73,524.88,525.49,2262.0,519.9308,520.0594,519.2185,519.8219,2262.0
2022-01-03 15:30:00,526.5,527.96,526.03,526.73,5323.0,520.8211,522.2653,520.3561,521.0486,5323.0
2022-01-04 09:30:00,523.66,523.66,523.66,523.66,648.0,518.0117,518.0117,518.0117,518.0117,648.0
2022-01-04 10:00:00,523.55,523.55,521.77,522.06,400.0,517.9029,517.9029,516.1421,516.4289,400.0
2022-01-04 10:30:00,522.05,522.1,519.58,519.88,500.0,516.4191,516.4685,513.9757,514.2725,500.0
2022-01-04 11:00:00,521.61,521.61,521.5,521.5,300.0,515.9838,515.9838,515.875,515.875,300.0
2022-01-04 11:30:00,520.76,521.99,518.38,519.05,2705.0,515.143,516.3597,512.7886,513.4514,2705.0
2022-01-04 12:00:00,519.88,519.89,517.91,518.0,768.0,514.2725,514.2824,512.3237,512.4127,768.0
2022-01-04 12:30:00,518.0,518.0,516.79,518.0,878.0,512.4127,512.4127,511.2158,512.4127,878.0
2022-01-04 13:00:00,517.83,518.45,515.69,515.73,1100.0,512.2446,512.8579,510.1277,510.1672,1100.0
2022-01-04 13:30:00,516.16,516.16,516.16,516.16,143.0,510.5926,510.5926,510.5926,510.5926,143.0
2022-01-04 14:00:00,515.37,515.51,515.0,515.15,819.0,509.8111,509.9496,509.4451,509.5935,819.0
2022-01-04 14:30:00,515.53,516.36,515.03,515.23,1618.0,509.9694,510.7904,509.4748,509.6726,1618.0
2022-01-04 15:00:00,515.56,515.56,512.43,512.43,600.0,509.9991,509.9991,506.9028,506.9028,600.0
2022-01-04 15:30:00,513.67,515.87,511.96,511.96,3991.0,508.1294,510.3057,506.4379,506.4379,3991.0
2022-01-05 09:30:00,515.99,515.99,510.55,510.55,484.0,510.4244,510.4244,505.0431,505.0431,484.0
2022-01-05 10:00:00,513.24,515.91,513.24,515.48,1100.0,507.7041,510.3453,507.7041,509.9199,1100.0
2022-01-05 10:30:00,512.12,515.49,512.11,515.49,630.0,506.5962,509.9298,506.5863,509.9298,630.0
2022-01-05 11:00:00,515.49,515.49,515.49,515.49,0.0,509.9298,509.9298,509.9298,509.9298,0.0
2022-01-05 11:30:00,514.73,516.07,514.73,515.64,3032.0,509.178,510.5036,509.178,510.0782,3032.0
2022-01-05 12:00:00,516.0,518.25,516.0,518.25,3479.0,510.4343,512.66,510.4343,512.66,3479.0
2022-01-05 12:30:00,516.68,517.29,515.72,517.29,2565.0,511.107,511.7104,510.1573,511.7104,2565.0
2022-01-05 13:00:00,515.36,517.08,515.36,516.96,2101.0,509.8012,511.5027,509.8012,511.384,2101.0
2022-01-05 13:30:00,517.6,518.08,516.7,517.5,2813.0,512.0171,512.4919,511.1268,511.9181,2813.0
2022-01-05 14:00:00,518.86,519.0,516.13,516.72,2029.0,513.2635,513.402,510.5629,511.1465,2029.0
2022-01-05 14:30:00,515.5,515.5,513.78,514.11,1000.0,509.9397,509.9397,508.2383,508.5647,1000.0
2022-01-05 15:00:00,513.07,513.07,509.79,509.79,1000.0,507.5359,507.5359,504.2913,504.2913,1000.0
2022-01-05 15:30:00,512.85,512.85,506.19,506.19,4506.0,507.3183,507.3183,500.7301,500.7301,4506.0
2022-01-06 09:30:00,503.54,503.54,499.91,499.91,664.0,498.1087,498.1087,494.5179,494.5179,664.0
2022-01-06 10:00:00,501.7,501.7,500.29,500.29,200.0,496.2886,496.2886,494.8938,494.8938,200.0
2022-01-06 10:30:00,506.4,508.19,506.4,508.09,548.0,500.9379,502.7086,500.9379,502.6096,548.0
2022-01-06 11:00:00,507.1,508.0,505.72,508.0,900.0,501.6303,502.5206,500.2652,502.5206,900.0
2022-01-06 11:30:00,508.59,511.85,508.59,511.84,747.0,503.1042,506.3291,503.1042,506.3192,747.0
2022-01-06 12:00:00,510.0,511.18,509.26,509.26,1341.0,504.499,505.6663,503.767,503.767,1341.0
2022-01-06 12:30:00,509.03,509.03,509.03,509.03,200.0,503.5395,503.5395,503.5395,503.5395,200.0
2022-01-06 13:00:00,508.85,508.92,506.25,506.76,710.0,503.3614,503.4307,500.7895,501.294,710.0
2022-01-06 13:30:00,506.73,506.82,505.0,505.03,1615.0,501.2643,501.3533,499.553,499.5826,1615.0
2022-01-06 14:00:00,505.88,509.02,504.26,506.0,2304.0,500.4235,503.5296,498.8209,500.5422,2304.0
2022-01-06 14:30:00,506.19,507.28,506.18,507.15,1341.0,500.7301,501.8084,500.7202,501.6798,1341.0
2022-01-06 15:00:00,507.83,509.65,506.85,507.23,2239.0,502.3524,504.1528,501.383,501.7589,2239.0
2022-01-06 15:30:00,507.0,507.0,502.32,503.19,6345.0,501.5314,501.5314,496.9019,497.7625,6345.0
2022-01-07 09:30:00,501.83,503.6,498.02,500.77,1515.0,496.4172,498.1681,492.6482,495.3686,1515.0
2022-01-07 10:00:00,501.29,501.86,501.29,501.35,541.0,495.883,496.4468,495.883,495.9423,541.0
2022-01-07 10:30:00,501.89,503.5,499.64,501.96,900.0,496.4765,498.0691,494.2508,496.5457,900.0
2022-01-07 11:00:00,500.69,501.0,499.77,499.78,1122.0,495.2894,495.5961,494.3794,494.3893,1122.0
2022-01-07 11:30:00,501.0,501.16,500.0,500.0,524.0,495.5961,495.7544,494.6069,494.6069,524.0
2022-01-07 12:00:00,499.35,501.1,499.34,499.79,675.0,493.9639,495.695,493.954,494.3992,675.0
2022-01-07 12:30:00,499.24,499.24,498.17,499.24,965.0,493.8551,493.8551,492.7966,493.8551,965.0
2022-01-07 13:00:00,499.34,500.31,499.0,499.0,1033.0,493.954,494.9135,493.6177,493.6177,1033.0
2022-01-07 13:30:00,500.08,500.08,498.67,499.49,917.0,494.686,494.686,493.2912,494.1024,917.0
2022-01-07 14:00:00,499.04,499.06,498.0,499.06,1142.0,493.6572,493.677,492.6285,493.677,1142.0
2022-01-07 14:30:00,498.11,499.28,498.1,499.28,1167.0,492.7373,493.8947,492.7274,493.8947,1167.0
2022-01-07 15:00:00,498.71,498.71,497.25,498.29,1820.0,493.3308,493.3308,491.8866,492.9153,1820.0
2022-01-07 15:30:00,497.25,498.19,496.0,496.71,4667.0,491.8866,492.8164,490.65,491.3524,4667.0
2022-01-10 09:30:00,495.0,495.29,487.0,491.37,2761.0,489.6608,489.9477,481.7471,486.07,2761.0
2022-01-10 10:00:00,490.0,490.5,490.0,490.5,200.0,484.7148,485.2094,484.7148,485.2094,200.0
2022-01-10 10:30:00,488.5,488.5,484.73,485.06,1306.0,483.2309,483.2309,479.5016,479.828,1306.0
2022-01-10 11:00:00,486.13,486.45,486.13,486.45,300.0,480.8865,481.203,480.8865,481.203,300.0
2022-01-10 11:30:00,485.84,485.84,485.83,485.84,100.0,480.5996,480.5996,480.5897,480.5996,100.0
2022-01-10 12:00:00,486.12,486.12,486.11,486.12,100.0,480.8766,480.8766,480.8667,480.8766,100.0
2022-01-10 12:30:00,487.43,490.8,487.43,490.8,500.0,482.1725,485.5061,482.1725,485.5061,500.0
2022-01-10 13:00:00,490.64,490.64,487.7,487.71,200.0,485.3478,485.3478,482.4396,482.4495,200.0
2022-01-10 13:30:00,490.23,493.02,489.1,491.54,1962.0,484.9423,487.7022,483.8245,486.2381,1962.0
2022-01-10 14:00:00,492.54,492.54,492.54,492.54,100.0,487.2274,487.2274,487.2274,487.2274,100.0
2022-01-10 14:30:00,494.15,495.04,494.14,495.04,1200.0,488.82,489.7004,488.8101,489.7004,1200.0
2022-01-10 15:00:00,496.05,496.76,494.93,496.76,1524.0,490.6995,491.4018,489.5916,491.4018,1524.0
2022-01-10 15:30:00,496.7,500.97,496.65,500.5,3109.0,491.3425,495.5664,491.293,495.1015,3109.0
2022-01-11 09:30:00,496.0,503.04,495.15,498.6,1284.0,490.65,497.6141,489.8092,493.222,1284.0
2022-01-11 10:00:00,498.6,498.6,498.6,498.6,0.0,493.222,493.222,493.222,493.222,0.0
2022-01-11 10:30:00,498.4,504.52,498.4,499.11,1000.0,493.0241,499.0781,493.0241,493.7265,1000.0
2022-01-11 11:00:00,498.9,500.09,496.5,496.5,600.0,493.5188,494.6959,491.1446,491.1446,600.0
2022-01-11 11:30:00,497.58,497.59,496.07,496.07,341.0,492.213,492.2229,490.7193,490.7193,341.0
2022-01-11 12:00:00,498.08,500.56,498.08,500.56,200.0,492.7076,495.1609,492.7076,495.1609,200.0
2022-01-11 12:30:00,499.09,500.71,499.09,500.71,803.0,493.7067,495.3092,493.7067,495.3092,803.0
2022-01-11 13:00:00,500.77,500.77,500.77,500.77,100.0,495.3686,495.3686,495.3686,495.3686,100.0
2022-01-11 13:30:00,500.92,501.96,500.92,501.96,1012.0,495.517,496.5457,495.517,496.5457,1012.0
2022-01-11 14:00:00,502.91,503.51,502.9,503.5,333.0,497.4855,498.079,497.4756,498.0691,333.0
2022-01-11 14:30:00,503.6,503.6,500.28,502.15,1448.0,498.1681,498.1681,494.8839,496.7337,1448.0
2022-01-11 15:00:00,500.57,501.68,500.34,500.34,1262.0,495.1707,496.2688,494.9432,494.9432,1262.0
2022-01-11 15:30:00,500.77,501.78,499.99,500.81,4968.0,495.3686,496.3677,494.597,495.4082,4968.0
2022-01-12 09:30:00,500.82,500.82,500.82,500.82,239.0,495.418,495.418,495.418,495.418,239.0
2022-01-12 10:00:00,500.46,500.47,498.15,498.52,400.0,495.0619,495.0718,492.7768,493.1429,400.0
2022-01-12 10:30:00,498.52,498.52,498.52,498.52,0.0,493.1429,493.1429,493.1429,493.1429,0.0
2022-01-12 11:00:00,493.38,493.79,493.27,493.79,400.0,488.0583,488.4639,487.9495,488.4639,400.0
2022-01-12 11:30:00,493.95,493.95,493.95,493.95,125.0,488.6221,488.6221,488.6221,488.6221,125.0
2022-01-12 12:00:00,492.42,492.42,492.23,492.24,400.0,487.1087,487.1087,486.9207,486.9306,400.0
2022-01-12 12:30:00,492.24,492.24,492.24,492.24,0.0,486.9306,486.9306,486.9306,486.9306,0.0
2022-01-12 13:00:00,496.58,496.59,494.86,496.01,534.0,491.2238,491.2337,489.5223,490.6599,534.0
2022-01-12 13:30:00,496.59,497.05,494.51,494.51,405.0,491.2337,491.6887,489.1761,489.1761,405.0
2022-01-12 14:00:00,495.68,495.68,494.49,494.49,883.0,490.3335,490.3335,489.1563,489.1563,883.0
2022-01-12 14:30:00,494.7,494.7,493.36,493.36,407.0,489.3641,489.3641,488.0385,488.0385,407.0
2022-01-12 15:00:00,493.12,493.12,491.61,491.62,605.0,487.8011,487.8011,486.3074,486.3173,605.0
2022-01-12 15:30:00,491.62,494.1,491.61,492.33,2097.0,486.3173,488.7705,486.3074,487.0196,2097.0
2022-01-13 09:30:00,491.91,491.91,488.15,489.47,609.0,486.6042,486.6042,482.8847,484.1905,609.0
2022-01-13 10:00:00,488.49,488.99,488.48,488.98,277.0,483.221,483.7156,483.2111,483.7058,277.0
2022-01-13 10:30:00,489.07,489.92,489.0,489.0,500.0,483.7948,484.6356,483.7255,483.7255,500.0
2022-01-13 11:00:00,491.57,492.06,490.41,492.06,500.0,486.2678,486.7525,485.1203,486.7525,500.0
2022-01-13 11:30:00,492.05,495.65,492.05,492.73,700.0,486.7426,490.3038,486.7426,487.4153,700.0
2022-01-13 12:00:00,492.85,493.34,492.52,493.05,587.0,487.534,488.0187,487.2076,487.7319,587.0
2022-01-13 12:30:00,493.14,494.23,492.8,493.68,2113.0,487.8209,488.8991,487.4846,488.3551,2113.0
2022-01-13 13:00:00,493.27,493.27,493.27,493.27,100.0,487.9495,487.9495,487.9495,487.9495,100.0
2022-01-13 13:30:00,493.27,493.27,493.27,493.27,0.0,487.9495,487.9495,487.9495,487.9495,0.0
2022-01-13 14:00:00,492.96,492.96,492.96,492.96,200.0,487.6428,487.6428,487.6428,487.6428,200.0
2022-01-13 14:30:00,493.41,493.46,492.47,492.86,491.0,488.088,488.1374,487.1581,487.5439,491.0
2022-01-13 15:00:00,493.37,493.37,492.91,492.91,300.0,488.0484,488.0484,487.5934,487.5934,300.0
2022-01-13 15:30:00,492.3,492.3,488.98,489.06,2200.0,486.9899,486.9899,483.7058,483.7849,2200.0
2022-01-14 09:30:00,487.89,496.88,487.89,491.22,657.0,482.6275,491.5205,482.6275,485.9216,657.0
2022-01-14 10:00:00,490.96,492.27,489.79,492.27,600.0,485.6644,486.9603,484.507,486.9603,600.0
2022-01-14 10:30:00,492.53,492.53,490.11,490.11,500.0,487.2175,487.2175,484.8236,484.8236,500.0
2022-01-14 11:00:00,490.41,490.41,485.38,488.51,1471.0,485.1203,485.1203,480.1446,483.2408,1471.0
2022-01-14 11:30:00,487.93,489.76,486.07,489.76,1058.0,482.6671,484.4773,480.8271,484.4773,1058.0
2022-01-14 12:00:00,489.57,489.57,487.67,488.65,634.0,484.2894,484.2894,482.4099,483.3793,634.0
2022-01-14 12:30:00,489.52,489.65,487.12,487.26,700.0,484.2399,484.3685,481.8658,482.0043,700.0
2022-01-14 13:00:00,487.31,487.31,487.3,487.31,190.0,482.0538,482.0538,482.0439,482.0538,190.0
2022-01-14 13:30:00,484.63,486.57,484.62,486.57,3250.0,479.4027,481.3217,479.3928,481.3217,3250.0
2022-01-14 14:00:00,484.69,485.19,483.98,484.59,400.0,479.462,479.9566,478.7597,479.3631,400.0
2022-01-14 14:30:00,485.04,486.34,484.37,484.37,1108.0,479.8083,481.0942,479.1455,479.1455,1108.0
2022-01-14 15:00:00,486.03,486.62,484.39,485.37,3526.0,480.7876,481.3712,479.1653,480.1347,3526.0
2022-01-14 15:30:00,485.38,487.3,484.25,485.0,8006.0,480.1446,482.0439,479.0268,479.7687,8006.0
2022-01-18 09:30:00,482.88,482.88,480.62,480.63,734.0,477.6716,477.6716,475.4359,475.4458,734.0
2022-01-18 10:00:00,478.99,480.81,478.98,479.95,539.0,473.8235,475.6239,473.8136,474.7732,539.0
2022-01-18 10:30:00,479.97,479.97,476.63,478.75,1501.0,474.7929,474.7929,471.489,473.5861,1501.0
2022-01-18 11:00:00,477.06,478.16,475.75,476.16,800.0,471.9143,473.0025,470.6185,471.024,800.0
2022-01-18 11:30:00,476.91,477.94,473.6,473.6,1850.0,471.7659,472.7848,468.4916,468.4916,1850.0
2022-01-18 12:00:00,472.34,477.97,472.34,476.81,1578.0,467.2452,472.8145,467.2452,471.667,1578.0
2022-01-18 12:30:00,476.76,479.91,476.76,479.0,1192.0,471.6176,474.7336,471.6176,473.8334,1192.0
2022-01-18 13:00:00,478.26,479.86,477.81,479.86,800.0,473.1014,474.6841,472.6562,474.6841,800.0
2022-01-18 13:30:00,480.91,482.89,479.61,482.89,424.0,475.7228,477.6814,474.4368,477.6814,424.0
2022-01-18 14:00:00,482.39,483.31,481.06,481.47,924.0,477.1868,478.0969,475.8712,476.2768,924.0
2022-01-18 14:30:00,482.84,483.56,482.48,483.5,530.0,477.632,478.3442,477.2759,478.2849,530.0
2022-01-18 15:00:00,483.12,483.45,480.4,480.91,1928.0,477.909,478.2354,475.2183,475.7228,1928.0
2022-01-18 15:30:00,481.0,481.0,477.88,478.22,4437.0,475.8118,475.8118,472.7255,473.0618,4437.0
2022-01-19 09:30:00,482.0,484.7,479.04,482.0,1713.0,476.801,479.4719,473.873,476.801,1713.0
2022-01-19 10:00:00,482.26,482.26,482.26,482.26,100.0,477.0582,477.0582,477.0582,477.0582,100.0
2022-01-19 10:30:00,481.79,481.79,480.5,481.56,594.0,476.5933,476.5933,475.3172,476.3658,594.0
2022-01-19 11:00:00,480.15,480.23,475.13,475.13,3995.0,474.971,475.0501,470.0051,470.0051,3995.0
2022-01-19 11:30:00,480.32,480.32,480.32,480.32,100.0,475.1392,475.1392,475.1392,475.1392,100.0
2022-01-19 12:00:00,479.82,482.61,479.81,481.6,2922.0,474.6446,477.4045,474.6347,476.4054,2922.0
2022-01-19 12:30:00,480.45,481.49,480.45,481.48,1311.0,475.2678,476.2965,475.2678,476.2867,1311.0
2022-01-19 13:00:00,481.1,481.86,480.93,481.86,703.0,475.9108,476.6626,475.7426,476.6626,703.0
2022-01-19 13:30:00,479.66,479.66,478.11,478.11,400.0,474.4863,474.4863,472.953,472.953,400.0
2022-01-19 14:00:00,478.56,478.56,476.78,477.99,1100.0,473.3981,473.3981,471.6373,472.8343,1100.0
2022-01-19 14:30:00,477.79,481.32,477.27,479.85,2542.0,472.6365,476.1284,472.1221,474.6742,2542.0
2022-01-19 15:00:00,480.1,481.06,478.3,478.3,532.0,474.9215,475.8712,473.141,473.141,532.0
2022-01-19 15:30:00,477.87,478.69,475.99,476.2,4341.0,472.7156,473.5267,470.8559,471.0636,4341.0
2022-01-20 09:30:00,480.52,480.52,477.83,477.83,695.0,475.337,475.337,472.676,472.676,695.0
2022-01-20 10:00:00,477.83,477.83,477.83,477.83,0.0,472.676,472.676,472.676,472.676,0.0
2022-01-20 10:30:00,481.58,483.11,481.58,483.1,227.0,476.3856,477.8991,476.3856,477.8892,227.0
2022-01-20 11:00:00,482.87,483.89,482.02,483.89,500.0,477.6617,478.6707,476.8208,478.6707,500.0
2022-01-20 11:30:00,484.77,486.57,484.77,486.57,365.0,479.5412,481.3217,479.5412,481.3217,365.0
2022-01-20 12:00:00,484.27,484.92,484.27,484.92,200.0,479.0466,479.6895,479.0466,479.6895,200.0
2022-01-20 12:30:00,485.71,485.71,484.29,484.29,300.0,480.471,480.471,479.0663,479.0663,300.0
2022-01-20 13:00:00,484.33,484.34,484.33,484.33,103.0,479.1059,479.1158,479.1059,479.1059,103.0
2022-01-20 13:30:00,481.87,482.72,481.66,481.66,500.0,476.6724,477.5133,476.4647,476.4647,500.0
2022-01-20 14:00:00,480.67,480.67,479.65,479.65,600.0,475.4854,475.4854,474.4764,474.4764,600.0
2022-01-20 14:30:00,479.56,480.54,479.0,480.54,758.0,474.3874,475.3568,473.8334,475.3568,758.0
2022-01-20 15:00:00,481.68,481.68,476.52,478.56,849.0,476.4845,476.4845,471.3802,473.3981,849.0
2022-01-20 15:30:00,477.09,478.17,471.87,471.89,5132.0,471.944,473.0124,466.7803,466.8001,5132.0
2022-01-21 09:30:00,471.31,472.44,470.67,470.67,619.0,466.2263,467.3442,465.5933,465.5933,619.0
2022-01-21 10:00:00,471.69,473.58,471.45,472.22,944.0,466.6022,468.4719,466.3648,467.1265,944.0
2022-01-21 10:30:00,471.64,474.53,470.71,474.01,1619.0,466.5528,469.4116,465.6328,468.8972,1619.0
2022-01-21 11:00:00,477.84,477.84,475.12,477.47,455.0,472.6859,472.6859,469.9953,472.3199,455.0
2022-01-21 11:30:00,477.36,477.36,472.61,472.61,300.0,472.2111,472.2111,467.5123,467.5123,300.0
2022-01-21 12:00:00,474.92,476.11,474.92,476.11,200.0,469.7974,470.9746,469.7974,470.9746,200.0
2022-01-21 12:30:00,473.69,473.69,472.22,472.22,300.0,468.5807,468.5807,467.1265,467.1265,300.0
2022-01-21 13:00:00,474.47,474.73,474.03,474.73,300.0,469.3523,469.6095,468.917,469.6095,300.0
2022-01-21 13:30:00,474.83,476.86,474.82,476.86,630.0,469.7084,471.7165,469.6985,471.7165,630.0
2022-01-21 14:00:00,476.15,476.81,475.65,475.91,400.0,471.0141,471.667,470.5195,470.7767,400.0
2022-01-21 14:30:00,476.04,477.08,475.52,475.68,600.0,470.9053,471.9341,470.3909,470.5492,600.0
2022-01-21 15:00:00,474.43,474.43,473.03,473.18,1525.0,469.3127,469.3127,467.9278,468.0762,1525.0
2022-01-21 15:30:00,474.42,474.69,470.52,470.52,5131.0,469.3028,469.5699,465.4449,465.4449,5131.0
2022-01-24 09:30:00,465.9,467.61,465.9,467.61,642.0,460.8747,462.5663,460.8747,462.5663,642.0
2022-01-24 10:00:00,464.44,466.67,462.93,466.67,600.0,459.4304,461.6364,457.9367,461.6364,600.0
2022-01-24 10:30:00,467.0,467.21,465.98,466.1,627.0,461.9628,462.1706,460.9538,461.0725,627.0
2022-01-24 11:00:00,466.0,466.41,466.0,466.41,380.0,460.9736,461.3792,460.9736,461.3792,380.0
2022-01-24 11:30:00,465.17,466.17,465.17,466.17,400.0,460.1526,461.1418,460.1526,461.1418,400.0
2022-01-24 12:00:00,465.83,465.84,465.37,465.38,295.0,460.8055,460.8153,460.3504,460.3603,295.0
2022-01-24 12:30:00,465.34,468.37,464.03,467.18,1967.0,460.3207,463.3181,459.0249,462.1409,1967.0
2022-01-24 13:00:00,467.5,470.17,467.5,470.17,950.0,462.4574,465.0986,462.4574,465.0986,950.0
2022-01-24 13:30:00,467.44,471.38,467.43,471.38,353.0,462.3981,466.2956,462.3882,466.2956,353.0
2022-01-24 14:00:00,473.93,473.93,468.58,469.63,2002.0,468.8181,468.8181,463.5258,464.5645,2002.0
2022-01-24 14:30:00,470.0,470.5,467.77,470.5,732.0,464.9305,465.4251,462.7245,465.4251,732.0
2022-01-24 15:00:00,470.96,473.7,470.96,473.7,602.0,465.8801,468.5906,465.8801,468.5906,602.0
2022-01-24 15:30:00,475.45,478.5,475.45,477.14,2770.0,470.3217,473.3388,470.3217,471.9935,2770.0
2022-01-25 09:30:00,471.49,471.49,462.09,462.09,403.0,466.4044,466.4044,457.1058,457.1058,403.0
2022-01-25 10:00:00,464.65,464.65,464.65,464.65,100.0,459.6382,459.6382,459.6382,459.6382,100.0
2022-01-25 10:30:00,468.46,468.46,464.78,465.59,325.0,463.4071,463.4071,459.7668,460.568,325.0
2022-01-25 11:00:00,463.97,464.53,461.21,463.1,732.0,458.9655,459.5195,456.2353,458.1049,732.0
2022-01-25 11:30:00,461.0,463.8,461.0,463.8,400.0,456.0276,458.7974,456.0276,458.7974,400.0
2022-01-25 12:00:00,462.63,463.96,462.22,463.14,500.0,457.64,458.9556,457.2344,458.1445,500.0
2022-01-25 12:30:00,462.31,464.0,462.18,462.18,613.0,457.3234,458.9952,457.1948,457.1948,613.0
2022-01-25 13:00:00,462.37,462.38,461.47,462.38,420.0,457.3828,457.3927,456.4925,457.3927,420.0
2022-01-25 13:30:00,464.16,468.64,464.16,466.57,711.0,459.1535,463.5851,459.1535,461.5375,711.0
2022-01-25 14:00:00,466.88,467.25,465.1,466.74,606.0,461.8441,462.2101,460.0833,461.7056,606.0
2022-01-25 14:30:00,467.02,468.41,465.97,468.41,900.0,461.9826,463.3576,460.9439,463.3576,900.0
2022-01-25 15:00:00,468.97,468.97,466.01,466.01,1064.0,463.9116,463.9116,460.9835,460.9835,1064.0
2022-01-25 15:30:00,464.68,465.57,462.85,462.85,2819.0,459.6679,460.5483,457.8576,457.8576,2819.0
2022-01-26 09:30:00,465.47,477.2,465.47,477.2,822.0,460.4493,472.0528,460.4493,472.0528,822.0
2022-01-26 10:00:00,470.63,470.63,468.3,468.31,1000.0,465.5537,465.5537,463.2488,463.2587,1000.0
2022-01-26 10:30:00,465.52,465.52,464.25,464.25,381.0,460.4988,460.4988,459.2425,459.2425,381.0
2022-01-26 11:00:00,464.35,465.95,464.35,465.79,415.0,459.3414,460.9242,459.3414,460.7659,415.0
2022-01-26 11:30:00,463.6,466.17,463.6,466.17,359.0,458.5995,461.1418,458.5995,461.1418,359.0
2022-01-26 12:00:00,464.43,464.59,464.23,464.24,400.0,459.4206,459.5788,459.2227,459.2326,400.0
2022-01-26 12:30:00,464.63,464.63,462.59,462.68,800.0,459.6184,459.6184,457.6004,457.6894,800.0
2022-01-26 13:00:00,462.34,463.73,462.34,463.31,700.0,457.3531,458.7281,457.3531,458.3126,700.0
2022-01-26 13:30:00,463.33,463.59,463.21,463.59,505.0,458.3324,458.5896,458.2137,458.5896,505.0
2022-01-26 14:00:00,463.59,463.59,463.58,463.59,100.0,458.5896,458.5896,458.5797,458.5896,100.0
2022-01-26 14:30:00,458.23,458.27,458.23,458.27,201.0,453.2874,453.327,453.2874,453.327,201.0
2022-01-26 15:00:00,457.71,458.65,453.58,453.58,1491.0,452.773,453.7029,448.6876,448.6876,1491.0
2022-01-26 15:30:00,458.26,458.26,455.44,455.56,2900.0,453.3171,453.3171,450.5275,450.6462,2900.0
2022-01-27 09:30:00,456.68,456.68,456.68,456.68,253.0,451.7541,451.7541,451.7541,451.7541,253.0
2022-01-27 10:00:00,458.05,461.97,457.32,458.58,2278.0,453.1094,456.9871,452.3872,453.6337,2278.0
2022-01-27 10:30:00,458.58,458.58,458.58,458.58,0.0,453.6337,453.6337,453.6337,453.6337,0.0
2022-01-27 11:00:00,461.13,461.19,459.38,459.4,400.0,456.1562,456.2155,454.425,454.4448,400.0
2022-01-27 11:30:00,458.3,458.3,457.18,457.18,530.0,453.3567,453.3567,452.2488,452.2488,530.0
2022-01-27 12:00:00,458.59,458.72,456.52,456.52,1224.0,453.6435,453.7721,451.5959,451.5959,1224.0
2022-01-27 12:30:00,455.71,457.91,454.5,457.67,1383.0,450.7946,452.9709,449.5977,452.7335,1383.0
2022-01-27 13:00:00,457.67,458.39,455.74,456.25,2200.0,452.7335,453.4457,450.8243,451.3288,2200.0
2022-01-27 13:30:00,456.05,456.21,456.05,456.2,405.0,451.1309,451.2892,451.1309,451.2793,405.0
2022-01-27 14:00:00,455.23,455.77,453.63,453.63,506.0,450.3198,450.854,448.737,448.737,506.0
2022-01-27 14:30:00,453.91,454.61,453.91,454.37,405.0,449.014,449.7065,449.014,449.4691,405.0
2022-01-27 15:00:00,454.46,456.76,451.8,454.09,674.0,449.5581,451.8333,446.9268,449.1921,674.0
2022-01-27 15:30:00,453.83,454.88,452.36,452.36,2285.0,448.9349,449.9736,447.4807,447.4807,2285.0
2022-01-28 09:30:00,453.18,454.0,452.0,452.0,1134.0,448.2919,449.1031,447.1246,447.1246,1134.0
2022-01-28 10:00:00,453.14,453.14,451.3,451.3,326.0,448.2523,448.2523,446.4322,446.4322,326.0
2022-01-28 10:30:00,448.73,453.57,448.73,453.57,900.0,443.8899,448.6777,443.8899,448.6777,900.0
2022-01-28 11:00:00,455.57,455.58,455.18,455.18,700.0,450.6561,450.666,450.2703,450.2703,700.0
2022-01-28 11:30:00,453.17,453.17,453.16,453.17,100.0,448.282,448.282,448.2721,448.282,100.0
2022-01-28 12:00:00,453.17,453.17,453.17,453.17,0.0,448.282,448.282,448.282,448.282,0.0
2022-01-28 12:30:00,453.17,453.17,453.17,453.17,0.0,448.282,448.282,448.282,448.282,0.0
2022-01-28 13:00:00,454.33,454.33,454.33,454.33,100.0,449.4295,449.4295,449.4295,449.4295,100.0
2022-01-28 13:30:00,454.4,456.45,454.39,456.45,682.0,449.4987,451.5266,449.4889,451.5266,682.0
2022-01-28 14:00:00,455.31,455.31,453.96,454.24,430.0,450.3989,450.3989,449.0635,449.3405,430.0
2022-01-28 14:30:00,452.75,457.45,452.75,457.45,867.0,447.8665,452.5158,447.8665,452.5158,867.0
2022-01-28 15:00:00,459.18,459.19,456.73,457.11,880.0,454.2272,454.2371,451.8036,452.1795,880.0
2022-01-28 15:30:00,458.85,463.52,458.83,463.52,2448.0,453.9007,458.5204,453.881,458.5204,2448.0
2022-01-31 09:30:00,460.0,465.54,460.0,465.54,431.0,455.0383,460.5186,455.0383,460.5186,431.0
2022-01-31 10:00:00,463.88,466.37,463.88,464.99,400.0,458.8765,461.3396,458.8765,459.9745,400.0
2022-01-31 10:30:00,464.2,464.2,461.99,461.99,802.0,459.193,459.193,457.0069,457.0069,802.0
2022-01-31 11:00:00,460.19,461.84,459.36,461.84,1155.0,455.2263,456.8585,454.4052,456.8585,1155.0
2022-01-31 11:30:00,461.99,464.59,461.98,464.59,200.0,457.0069,459.5788,456.997,459.5788,200.0
2022-01-31 12:00:00,465.37,465.37,465.36,465.37,100.0,460.3504,460.3504,460.3405,460.3504,100.0
2022-01-31 12:30:00,466.54,468.06,464.78,464.78,600.0,461.5078,463.0114,459.7668,459.7668,600.0
2022-01-31 13:00:00,466.3,467.67,466.07,466.07,468.0,461.2704,462.6256,461.0429,461.0429,468.0
2022-01-31 13:30:00,465.79,466.87,465.79,466.87,404.0,460.7659,461.8342,460.7659,461.8342,404.0
2022-01-31 14:00:00,467.02,467.02,465.3,465.3,804.0,461.9826,461.9826,460.2812,460.2812,804.0
2022-01-31 14:30:00,466.0,466.21,464.38,464.83,1600.0,460.9736,461.1814,459.3711,459.8162,1600.0
2022-01-31 15:00:00,465.53,465.53,464.37,464.38,200.0,460.5087,460.5087,459.3612,459.3711,200.0
2022-01-31 15:30:00,463.73,468.91,463.31,468.91,5185.0,458.7281,463.8522,458.3126,463.8522,5185.0
2022-02-01 09:30:00,471.26,471.26,464.27,464.27,1008.0,466.1769,466.1769,459.2623,459.2623,1008.0
2022-02-01 10:00:00,464.27,464.27,464.27,464.27,0.0,459.2623,459.2623,459.2623,459.2623,0.0
2022-02-01 10:30:00,461.61,464.2,461.61,462.97,795.0,456.631,459.193,456.631,457.9763,795.0
2022-02-01 11:00:00,463.0,463.54,463.0,463.0,555.0,458.006,458.5402,458.006,458.006,555.0
2022-02-01 11:30:00,463.45,463.74,462.8,463.74,702.0,458.4511,458.738,457.8081,458.738,702.0
2022-02-01 12:00:00,463.74,463.74,463.74,463.74,0.0,458.738,458.738,458.738,458.738,0.0
2022-02-01 12:30:00,464.25,464.85,464.25,464.85,201.0,459.2425,459.836,459.2425,459.836,201.0
2022-02-01 13:00:00,465.16,465.16,464.89,464.89,211.0,460.1427,460.1427,459.8756,459.8756,211.0
2022-02-01 13:30:00,465.42,465.63,465.42,465.62,209.0,460.3999,460.6076,460.3999,460.5977,209.0
2022-02-01 14:00:00,465.75,466.38,465.75,466.37,224.0,460.7263,461.3495,460.7263,461.3396,224.0
2022-02-01 14:30:00,465.29,465.29,463.99,464.15,500.0,460.2713,460.2713,458.9853,459.1436,500.0
2022-02-01 15:00:00,464.73,465.71,464.73,465.53,300.0,459.7173,460.6868,459.7173,460.5087,300.0
2022-02-01 15:30:00,466.23,468.1,466.22,467.57,1187.0,461.2011,463.051,461.1912,462.5267,1187.0
2022-02-02 09:30:00,470.94,470.94,465.58,468.93,1211.0,465.8603,465.8603,460.5582,463.872,1211.0
2022-02-02 10:00:00,472.28,472.28,472.27,472.28,171.0,467.1859,467.1859,467.176,467.1859,171.0
2022-02-02 10:30:00,471.24,471.24,468.39,468.4,427.0,466.1571,466.1571,463.3378,463.3477,427.0
2022-02-02 11:00:00,468.4,468.4,468.4,468.4,0.0,463.3477,463.3477,463.3477,463.3477,0.0
2022-02-02 11:30:00,468.4,468.4,468.4,468.4,0.0,463.3477,463.3477,463.3477,463.3477,0.0
2022-02-02 12:00:00,468.4,468.4,468.4,468.4,0.0,463.3477,463.3477,463.3477,463.3477,0.0
2022-02-02 12:30:00,469.42,469.43,469.42,469.42,100.0,464.3567,464.3666,464.3567,464.3567,100.0
2022-02-02 13:00:00,469.74,469.74,468.36,468.37,501.0,464.6733,464.6733,463.3082,463.3181,501.0
2022-02-02 13:30:00,469.49,469.49,469.49,469.49,158.0,464.426,464.426,464.426,464.426,158.0
2022-02-02 14:00:00,468.95,470.89,468.19,470.31,1032.0,463.8918,465.8109,463.14,465.2371,1032.0
2022-02-02 14:30:00,470.85,472.0,470.85,471.92,444.0,465.7713,466.9089,465.7713,466.8298,444.0
2022-02-02 15:00:00,471.59,471.9,471.59,471.9,823.0,466.5033,466.81,466.5033,466.81,823.0
2022-02-02 15:30:00,471.97,473.02,470.25,470.28,4178.0,466.8792,467.9179,465.1778,465.2075,4178.0
2022-02-03 09:30:00,466.75,469.2,465.67,466.98,736.0,461.7155,464.1391,460.6472,461.9431,736.0
2022-02-03 10:00:00,466.26,467.72,466.25,467.72,468.0,461.2308,462.6751,461.2209,462.6751,468.0
2022-02-03 10:30:00,465.4,465.4,465.4,465.4,100.0,460.3801,460.3801,460.3801,460.3801,100.0
2022-02-03 11:00:00,465.99,468.25,465.99,467.33,1025.0,460.9637,463.1994,460.9637,462.2893,1025.0
2022-02-03 11:30:00,468.67,468.68,465.26,465.48,2658.0,463.6148,463.6247,460.2416,460.4592,2658.0
2022-02-03 12:00:00,465.09,466.55,465.09,466.55,200.0,460.0734,461.5177,460.0734,461.5177,200.0
2022-02-03 12:30:00,465.34,465.34,465.34,465.34,100.0,460.3207,460.3207,460.3207,460.3207,100.0
2022-02-03 13:00:00,466.88,466.88,466.87,466.88,266.0,461.8441,461.8441,461.8342,461.8441,266.0
2022-02-03 13:30:00,468.45,468.46,468.12,468.12,315.0,463.3972,463.4071,463.0708,463.0708,315.0
2022-02-03 14:00:00,469.61,469.62,469.61,469.61,141.0,464.5447,464.5546,464.5447,464.5447,141.0
2022-02-03 14:30:00,470.14,470.14,469.02,469.02,408.0,465.069,465.069,463.961,463.961,408.0
2022-02-03 15:00:00,468.85,468.85,468.85,468.85,290.0,463.7929,463.7929,463.7929,463.7929,290.0
2022-02-03 15:30:00,468.98,469.37,468.48,468.96,1243.0,463.9215,464.3073,463.4269,463.9017,1243.0
2022-02-04 09:30:00,465.31,468.98,465.31,468.98,335.0,460.2911,463.9215,460.2911,463.9215,335.0
2022-02-04 10:00:00,466.71,466.71,465.05,465.05,200.0,461.676,461.676,460.0339,460.0339,200.0
2022-02-04 10:30:00,459.64,459.65,459.64,459.64,121.0,454.6822,454.6921,454.6822,454.6822,121.0
2022-02-04 11:00:00,460.99,463.6,460.87,462.73,801.0,456.0177,458.5995,455.899,457.7389,801.0
2022-02-04 11:30:00,464.13,464.14,464.13,464.13,100.0,459.1238,459.1337,459.1238,459.1238,100.0
2022-02-04 12:00:00,463.99,465.74,463.9,465.63,1149.0,458.9853,460.7164,458.8963,460.6076,1149.0
2022-02-04 12:30:00,465.63,465.63,465.63,465.63,0.0,460.6076,460.6076,460.6076,460.6076,0.0
2022-02-04 13:00:00,465.07,466.45,465.07,466.45,300.0,460.0537,461.4188,460.0537,461.4188,300.0
2022-02-04 13:30:00,468.99,468.99,468.99,468.99,100.0,463.9314,463.9314,463.9314,463.9314,100.0
2022-02-04 14:00:00,468.48,468.72,468.48,468.72,300.0,463.4269,463.6643,463.4269,463.6643,300.0
2022-02-04 14:30:00,468.18,468.18,468.17,468.18,100.0,463.1301,463.1301,463.1202,463.1301,100.0
2022-02-04 15:00:00,468.99,471.49,468.99,470.57,794.0,463.9314,466.4044,463.9314,465.4943,794.0
2022-02-04 15:30:00,470.38,472.05,466.41,466.41,1418.0,465.3064,466.9584,461.3792,461.3792,1418.0
2022-02-07 09:30:00,468.79,468.79,468.79,468.79,111.0,463.7335,463.7335,463.7335,463.7335,111.0
2022-02-07 10:00:00,464.99,466.1,464.99,466.1,200.0,459.9745,461.0725,459.9745,461.0725,200.0
2022-02-07 10:30:00,466.65,466.65,463.31,463.31,600.0,461.6166,461.6166,458.3126,458.3126,600.0
2022-02-07 11:00:00,460.65,460.65,460.65,460.65,100.0,455.6813,455.6813,455.6813,455.6813,100.0
2022-02-07 11:30:00,460.91,464.56,460.91,464.55,313.0,455.9385,459.5492,455.9385,459.5393,313.0
2022-02-07 12:00:00,462.34,464.34,462.34,464.34,200.0,457.3531,459.3315,457.3531,459.3315,200.0
2022-02-07 12:30:00,464.03,464.03,464.03,464.03,100.0,459.0249,459.0249,459.0249,459.0249,100.0
2022-02-07 13:00:00,464.03,464.03,464.03,464.03,0.0,459.0249,459.0249,459.0249,459.0249,0.0
2022-02-07 13:30:00,465.37,465.74,464.95,465.62,459.0,460.3504,460.7164,459.9349,460.5977,459.0
2022-02-07 14:00:00,465.62,465.62,465.62,465.62,0.0,460.5977,460.5977,460.5977,460.5977,0.0
2022-02-07 14:30:00,465.62,465.62,465.62,465.62,0.0,460.5977,460.5977,460.5977,460.5977,0.0
2022-02-07 15:00:00,465.36,466.15,464.18,464.19,805.0,460.3405,461.122,459.1733,459.1831,805.0
2022-02-07 15:30:00,462.79,463.35,460.66,463.35,4052.0,457.7982,458.3522,455.6912,458.3522,4052.0
2022-02-08 09:30:00,461.06,461.06,458.6,458.6,367.0,456.0869,456.0869,453.6534,453.6534,367.0
2022-02-08 10:00:00,466.1,467.38,466.1,467.38,576.0,461.0725,462.3387,461.0725,462.3387,576.0
2022-02-08 10:30:00,468.92,469.02,467.67,468.53,1567.0,463.8621,463.961,462.6256,463.4763,1567.0
2022-02-08 11:00:00,471.0,471.77,471.0,471.77,396.0,465.9197,466.6814,465.9197,466.6814,396.0
2022-02-08 11:30:00,472.69,476.4,472.69,473.93,1713.0,467.5915,471.2614,467.5915,468.8181,1713.0
2022-02-08 12:00:00,475.13,476.81,475.12,476.04,400.0,470.0051,471.667,469.9953,470.9053,400.0
2022-02-08 12:30:00,476.04,476.04,476.04,476.04,0.0,470.9053,470.9053,470.9053,470.9053,0.0
2022-02-08 13:00:00,475.79,476.77,475.79,476.33,500.0,470.658,471.6275,470.658,471.1922,500.0
2022-02-08 13:30:00,476.44,477.9,476.43,477.9,300.0,471.301,472.7453,471.2911,472.7453,300.0
2022-02-08 14:00:00,476.18,478.4,476.13,477.0,2467.0,471.0438,473.2399,470.9944,471.855,2467.0
2022-02-08 14:30:00,477.01,478.94,476.62,478.13,1603.0,471.8649,473.774,471.4791,472.9728,1603.0
2022-02-08 15:00:00,478.01,480.08,477.7,479.2,1573.0,472.8541,474.9018,472.5474,474.0312,1573.0
2022-02-08 15:30:00,479.55,479.55,476.89,476.89,4052.0,474.3775,474.3775,471.7462,471.7462,4052.0
2022-02-09 09:30:00,477.43,479.43,475.8,479.43,1074.0,472.2803,474.2588,470.6679,474.2588,1074.0
2022-02-09 10:00:00,479.43,479.43,479.43,479.43,0.0,474.2588,474.2588,474.2588,474.2588,0.0
2022-02-09 10:30:00,483.0,483.0,483.0,483.0,135.0,477.7903,477.7903,477.7903,477.7903,135.0
2022-02-09 11:00:00,484.03,484.03,484.03,484.03,200.0,478.8091,478.8091,478.8091,478.8091,200.0
2022-02-09 11:30:00,483.2,483.36,483.2,483.36,200.0,477.9881,478.1464,477.9881,478.1464,200.0
2022-02-09 12:00:00,483.19,485.0,483.18,484.99,1913.0,477.9782,479.7687,477.9683,479.7588,1913.0
2022-02-09 12:30:00,484.14,484.62,484.14,484.62,247.0,478.918,479.3928,478.918,479.3928,247.0
2022-02-09 13:00:00,486.71,486.78,485.71,486.78,352.0,481.4602,481.5295,480.471,481.5295,352.0
2022-02-09 13:30:00,485.95,485.95,485.69,485.69,309.0,480.7084,480.7084,480.4512,480.4512,309.0
2022-02-09 14:00:00,485.04,485.04,485.04,485.04,100.0,479.8083,479.8083,479.8083,479.8083,100.0
2022-02-09 14:30:00,485.04,485.04,485.04,485.04,0.0,479.8083,479.8083,479.8083,479.8083,0.0
2022-02-09 15:00:00,481.62,481.83,481.61,481.83,600.0,476.4251,476.6329,476.4152,476.6329,600.0
2022-02-09 15:30:00,481.99,482.63,481.15,481.4,1233.0,476.7912,477.4242,475.9602,476.2075,1233.0
2022-02-10 09:30:00,475.1,475.1,474.84,474.85,475.0,469.9755,469.9755,469.7183,469.7282,475.0
2022-02-10 10:00:00,479.34,479.34,479.34,479.34,100.0,474.1697,474.1697,474.1697,474.1697,100.0
2022-02-10 10:30:00,479.84,479.84,479.84,479.84,100.0,474.6643,474.6643,474.6643,474.6643,100.0
2022-02-10 11:00:00,481.22,482.72,480.05,482.25,1200.0,476.0295,477.5133,474.8721,477.0483,1200.0
2022-02-10 11:30:00,481.93,481.93,480.62,481.68,905.0,476.7318,476.7318,475.4359,476.4845,905.0
2022-02-10 12:00:00,481.9,482.73,481.9,482.52,600.0,476.7021,477.5232,476.7021,477.3154,600.0
2022-02-10 12:30:00,484.09,484.61,482.49,483.06,1316.0,478.8685,479.3829,477.2858,477.8496,1316.0
2022-02-10 13:00:00,482.93,482.93,481.34,481.35,489.0,477.721,477.721,476.1482,476.1581,489.0
2022-02-10 13:30:00,480.91,481.7,479.0,479.0,1700.0,475.7228,476.5043,473.8334,473.8334,1700.0
2022-02-10 14:00:00,478.39,478.97,477.67,478.97,402.0,473.23,473.8037,472.5177,473.8037,402.0
2022-02-10 14:30:00,478.54,482.96,478.13,481.59,2515.0,473.3784,477.7507,472.9728,476.3955,2515.0
2022-02-10 15:00:00,480.56,485.76,480.03,484.3,3844.0,475.3766,480.5205,474.8523,479.0762,3844.0
2022-02-10 15:30:00,485.09,486.13,480.57,480.79,8845.0,479.8577,480.8865,475.3865,475.6041,8845.0
2022-02-11 09:30:00,479.31,483.34,479.31,483.34,471.0,474.1401,478.1266,474.1401,478.1266,471.0
2022-02-11 10:00:00,481.61,481.61,478.68,480.32,800.0,476.4152,476.4152,473.5169,475.1392,800.0
2022-02-11 10:30:00,481.92,482.31,479.71,479.71,300.0,476.7219,477.1077,474.5357,474.5357,300.0
2022-02-11 11:00:00,479.71,479.71,479.71,479.71,0.0,474.5357,474.5357,474.5357,474.5357,0.0
2022-02-11 11:30:00,481.99,481.99,480.85,480.85,305.0,476.7912,476.7912,475.6634,475.6634,305.0
2022-02-11 12:00:00,479.11,480.0,479.11,480.0,200.0,473.9422,474.8226,473.9422,474.8226,200.0
2022-02-11 12:30:00,479.11,479.32,479.11,479.28,300.0,473.9422,474.1499,473.9422,474.1104,300.0
2022-02-11 13:00:00,478.21,478.54,474.86,475.49,600.0,473.0519,473.3784,469.7381,470.3613,600.0
2022-02-11 13:30:00,473.68,473.68,470.66,470.66,890.0,468.5708,468.5708,465.5834,465.5834,890.0
2022-02-11 14:00:00,472.53,472.66,470.78,472.52,1200.0,467.4332,467.5618,465.7021,467.4233,1200.0
2022-02-11 14:30:00,472.49,473.44,471.88,471.88,1074.0,467.3936,468.3334,466.7902,466.7902,1074.0
2022-02-11 15:00:00,474.06,474.2,471.94,473.18,1621.0,468.9467,469.0852,466.8496,468.0762,1621.0
2022-02-11 15:30:00,473.21,475.68,472.35,472.36,5458.0,468.1059,470.5492,467.2551,467.265,5458.0
2022-02-14 09:30:00,472.25,472.25,472.25,472.25,172.0,467.1562,467.1562,467.1562,467.1562,172.0
2022-02-14 10:00:00,474.29,474.29,472.6,472.6,269.0,469.1742,469.1742,467.5024,467.5024,269.0
2022-02-14 10:30:00,472.6,472.6,472.6,472.6,0.0,467.5024,467.5024,467.5024,467.5024,0.0
2022-02-14 11:00:00,468.14,469.11,468.11,468.11,380.0,463.0905,464.0501,463.0609,463.0609,380.0
2022-02-14 11:30:00,470.5,470.5,470.5,470.5,160.0,465.4251,465.4251,465.4251,465.4251,160.0
2022-02-14 12:00:00,468.02,468.02,467.88,467.88,322.0,462.9718,462.9718,462.8333,462.8333,322.0
2022-02-14 12:30:00,469.33,470.5,468.71,469.01,1800.0,464.2677,465.4251,463.6544,463.9512,1800.0
2022-02-14 13:00:00,469.28,469.37,466.61,466.61,761.0,464.2182,464.3073,461.577,461.577,761.0
2022-02-14 13:30:00,467.4,467.4,464.74,464.75,680.0,462.3585,462.3585,459.7272,459.7371,680.0
2022-02-14 14:00:00,464.08,464.08,464.08,464.08,100.0,459.0743,459.0743,459.0743,459.0743,100.0
2022-02-14 14:30:00,465.99,466.0,465.67,465.67,900.0,460.9637,460.9736,460.6472,460.6472,900.0
2022-02-14 15:00:00,465.59,468.0,465.59,466.4,1100.0,460.568,462.952,460.568,461.3693,1100.0
2022-02-14 15:30:00,468.0,468.0,464.75,464.75,5103.0,462.952,462.952,459.7371,459.7371,5103.0
2022-02-15 09:30:00,467.64,473.89,467.64,473.89,714.0,462.5959,468.7785,462.5959,468.7785,714.0
2022-02-15 10:00:00,473.89,473.89,473.89,473.89,0.0,468.7785,468.7785,468.7785,468.7785,0.0
2022-02-15 10:30:00,473.39,475.84,473.07,473.07,879.0,468.2839,470.7075,467.9674,467.9674,879.0
2022-02-15 11:00:00,475.6,475.61,473.4,473.4,547.0,470.4701,470.48,468.2938,468.2938,547.0
2022-02-15 11:30:00,475.67,475.79,475.67,475.79,200.0,470.5393,470.658,470.5393,470.658,200.0
2022-02-15 12:00:00,479.29,479.29,476.12,476.54,540.0,474.1203,474.1203,470.9845,471.3999,540.0
2022-02-15 12:30:00,475.93,476.3,475.92,476.3,200.0,470.7965,471.1625,470.7866,471.1625,200.0
2022-02-15 13:00:00,476.3,476.3,476.3,476.3,0.0,471.1625,471.1625,471.1625,471.1625,0.0
2022-02-15 13:30:00,476.58,479.15,476.58,478.47,300.0,471.4395,473.9818,471.4395,473.3091,300.0
2022-02-15 14:00:00,478.47,478.47,478.47,478.47,0.0,473.3091,473.3091,473.3091,473.3091,0.0
2022-02-15 14:30:00,478.87,479.29,477.31,479.29,1166.0,473.7048,474.1203,472.1616,474.1203,1166.0
2022-02-15 15:00:00,482.08,482.08,479.04,479.04,1300.0,476.8802,476.8802,473.873,473.873,1300.0
2022-02-15 15:30:00,478.47,480.44,477.71,477.75,3364.0,473.3091,475.2579,472.5573,472.5969,3364.0
2022-02-16 09:30:00,474.53,474.53,472.71,473.76,500.0,469.4116,469.4116,467.6112,468.6499,500.0
2022-02-16 10:00:00,469.57,469.57,462.75,464.11,1714.0,464.5051,464.5051,457.7587,459.104,1714.0
2022-02-16 10:30:00,465.0,466.06,465.0,465.04,1490.0,459.9844,461.033,459.9844,460.024,1490.0
2022-02-16 11:00:00,464.89,464.89,458.72,461.89,3792.0,459.8756,459.8756,453.7721,456.908,3792.0
2022-02-16 11:30:00,460.66,460.84,459.68,459.68,300.0,455.6912,455.8693,454.7218,454.7218,300.0
2022-02-16 12:00:00,462.33,463.22,461.87,461.87,1067.0,457.3432,458.2236,456.8882,456.8882,1067.0
2022-02-16 12:30:00,461.45,463.07,461.45,463.06,520.0,456.4727,458.0752,456.4727,458.0653,520.0
2022-02-16 13:00:00,463.08,463.6,462.3,463.6,900.0,458.0851,458.5995,457.3135,458.5995,900.0
2022-02-16 13:30:00,463.02,463.89,462.03,463.14,1100.0,458.0258,458.8864,457.0464,458.1445,1100.0
2022-02-16 14:00:00,464.97,464.98,462.78,464.85,600.0,459.9547,459.9646,457.7884,459.836,600.0
2022-02-16 14:30:00,464.86,465.33,463.87,464.25,4600.0,459.8459,460.3108,458.8666,459.2425,4600.0
2022-02-16 15:00:00,464.68,464.73,463.72,464.46,1759.0,459.6679,459.7173,458.7182,459.4502,1759.0
2022-02-16 15:30:00,464.44,470.33,463.97,468.69,4303.0,459.4304,465.2569,458.9655,463.6346,4303.0
2022-02-17 09:30:00,465.3,465.3,465.3,465.3,120.0,460.2812,460.2812,460.2812,460.2812,120.0
2022-02-17 10:00:00,465.3,465.3,465.3,465.3,0.0,460.2812,460.2812,460.2812,460.2812,0.0
2022-02-17 10:30:00,463.33,463.33,463.0,463.0,535.0,458.3324,458.3324,458.006,458.006,535.0
2022-02-17 11:00:00,463.0,463.0,463.0,463.0,0.0,458.006,458.006,458.006,458.006,0.0
2022-02-17 11:30:00,464.19,464.46,462.95,464.09,849.0,459.1831,459.4502,457.9565,459.0842,849.0
2022-02-17 12:00:00,465.31,465.31,465.31,465.31,200.0,460.2911,460.2911,460.2911,460.2911,200.0
2022-02-17 12:30:00,463.1,463.1,463.09,463.1,100.0,458.1049,458.1049,458.095,458.1049,100.0
2022-02-17 13:00:00,463.1,463.1,463.1,463.1,0.0,458.1049,458.1049,458.1049,458.1049,0.0
2022-02-17 13:30:00,465.42,466.27,465.2,466.27,531.0,460.3999,461.2407,460.1823,461.2407,531.0
2022-02-17 14:00:00,464.31,464.31,462.67,462.67,224.0,459.3019,459.3019,457.6795,457.6795,224.0
2022-02-17 14:30:00,462.67,462.67,462.67,462.67,0.0,457.6795,457.6795,457.6795,457.6795,0.0
2022-02-17 15:00:00,459.59,461.21,459.59,461.21,375.0,454.6328,456.2353,454.6328,456.2353,375.0
2022-02-17 15:30:00,461.38,462.67,459.29,459.32,3902.0,456.4035,457.6795,454.336,454.3657,3902.0
2022-02-18 09:30:00,455.74,461.0,455.74,460.47,7969.0,450.8243,456.0276,450.8243,455.5033,7969.0
2022-02-18 10:00:00,460.16,461.31,459.7,460.16,3326.0,455.1966,456.3342,454.7416,455.1966,3326.0
2022-02-18 10:30:00,459.65,463.13,459.62,463.13,1300.0,454.6921,458.1346,454.6624,458.1346,1300.0
2022-02-18 11:00:00,463.47,463.47,460.77,461.18,700.0,458.4709,458.4709,455.8,456.2056,700.0
2022-02-18 11:30:00,461.37,461.37,459.88,460.11,500.0,456.3936,456.3936,454.9196,455.1472,500.0
2022-02-18 12:00:00,458.24,459.29,457.89,457.89,331.0,453.2973,454.336,452.9511,452.9511,331.0
2022-02-18 12:30:00,457.27,457.27,456.99,456.99,400.0,452.3378,452.3378,452.0608,452.0608,400.0
2022-02-18 13:00:00,455.58,457.46,455.3,457.46,2295.0,450.666,452.5257,450.389,452.5257,2295.0
2022-02-18 13:30:00,457.13,459.34,457.13,458.34,1091.0,452.1993,454.3855,452.1993,453.3962,1091.0
2022-02-18 14:00:00,459.04,461.29,459.04,461.29,200.0,454.0887,456.3144,454.0887,456.3144,200.0
2022-02-18 14:30:00,462.13,462.21,461.39,462.03,1000.0,457.1454,457.2245,456.4133,457.0464,1000.0
2022-02-18 15:00:00,464.23,464.23,460.4,460.4,1036.0,459.2227,459.2227,455.434,455.434,1036.0
2022-02-18 15:30:00,458.84,460.16,458.84,460.16,1676.0,453.8909,455.1966,453.8909,455.1966,1676.0
2022-02-22 09:30:00,455.96,459.99,453.91,453.91,2978.0,451.0419,455.0284,449.014,449.014,2978.0
2022-02-22 10:00:00,455.49,455.96,453.7,455.27,1620.0,450.577,451.0419,448.8063,450.3594,1620.0
2022-02-22 10:30:00,455.44,455.44,453.74,455.22,1214.0,450.5275,450.5275,448.8459,450.3099,1214.0
2022-02-22 11:00:00,455.48,461.41,455.48,461.41,910.0,450.5671,456.4331,450.5671,456.4331,910.0
2022-02-22 11:30:00,461.61,463.34,461.61,463.34,1000.0,456.631,458.3423,456.631,458.3423,1000.0
2022-02-22 12:00:00,465.25,465.62,463.95,464.54,1678.0,460.2317,460.5977,458.9457,459.5294,1678.0
2022-02-22 12:30:00,463.61,464.38,463.23,463.24,700.0,458.6094,459.3711,458.2335,458.2434,700.0
2022-02-22 13:00:00,461.82,465.03,461.82,463.19,962.0,456.8387,460.0141,456.8387,458.1939,962.0
2022-02-22 13:30:00,463.56,464.49,461.87,461.91,1206.0,458.5599,459.4799,456.8882,456.9277,1206.0
2022-02-22 14:00:00,461.95,462.4,461.23,461.36,1007.0,456.9673,457.4125,456.2551,456.3837,1007.0
2022-02-22 14:30:00,463.02,466.14,463.0,466.14,1352.0,458.0258,461.1121,458.006,461.1121,1352.0
2022-02-22 15:00:00,465.87,467.03,465.87,467.03,445.0,460.845,461.9925,460.845,461.9925,445.0
2022-02-22 15:30:00,467.37,467.37,462.93,463.58,3953.0,462.3288,462.3288,457.9367,458.5797,3953.0
2022-02-23 09:30:00,465.07,465.07,464.69,464.69,428.0,460.0537,460.0537,459.6778,459.6778,428.0
2022-02-23 10:00:00,464.96,464.96,462.01,463.32,900.0,459.9448,459.9448,457.0267,458.3225,900.0
2022-02-23 10:30:00,463.06,463.07,462.62,462.63,528.0,458.0653,458.0752,457.6301,457.64,528.0
2022-02-23 11:00:00,462.54,462.54,462.53,462.54,100.0,457.5509,457.5509,457.5411,457.5509,100.0
2022-02-23 11:30:00,463.96,466.53,463.94,466.53,912.0,458.9556,461.4979,458.9358,461.4979,912.0
2022-02-23 12:00:00,464.3,464.3,464.3,464.3,100.0,459.292,459.292,459.292,459.292,100.0
2022-02-23 12:30:00,464.18,464.42,464.17,464.42,300.0,459.1733,459.4107,459.1634,459.4107,300.0
2022-02-23 13:00:00,463.36,463.36,460.65,460.68,787.0,458.3621,458.3621,455.6813,455.711,787.0
2022-02-23 13:30:00,459.46,464.47,458.78,464.32,2651.0,454.5042,459.4601,453.8315,459.3117,2651.0
2022-02-23 14:00:00,462.58,462.58,460.19,461.38,1089.0,457.5905,457.5905,455.2263,456.4035,1089.0
2022-02-23 14:30:00,458.6,458.6,458.59,458.59,202.0,453.6534,453.6534,453.6435,453.6435,202.0
2022-02-23 15:00:00,459.23,459.23,456.89,457.98,400.0,454.2766,454.2766,451.9619,453.0401,400.0
2022-02-23 15:30:00,457.38,462.23,456.68,456.76,4843.0,452.4466,457.2443,451.7541,451.8333,4843.0
2022-02-24 09:30:00,445.76,450.38,445.46,447.74,2406.0,440.9519,445.5221,440.6552,442.9106,2406.0
2022-02-24 10:00:00,449.55,454.71,449.55,452.0,1800.0,444.7011,449.8054,444.7011,447.1246,1800.0
2022-02-24 10:30:00,452.03,453.99,452.02,453.99,406.0,447.1543,449.0932,447.1444,449.0932,406.0
2022-02-24 11:00:00,454.44,458.79,454.43,454.55,1052.0,449.5383,453.8414,449.5284,449.6471,1052.0
2022-02-24 11:30:00,455.57,458.74,454.29,456.52,1000.0,450.6561,453.7919,449.3899,451.5959,1000.0
2022-02-24 12:00:00,458.91,458.91,452.04,455.34,2751.0,453.9601,453.9601,447.1642,450.4286,2751.0
2022-02-24 12:30:00,455.95,456.5,454.03,455.27,3546.0,451.032,451.5761,449.1327,450.3594,3546.0
2022-02-24 13:00:00,456.19,456.59,454.62,455.53,1430.0,451.2694,451.6651,449.7164,450.6166,1430.0
2022-02-24 13:30:00,456.58,456.58,454.67,454.68,400.0,451.6552,451.6552,449.7658,449.7757,400.0
2022-02-24 14:00:00,453.4,456.17,453.4,454.16,874.0,448.5095,451.2497,448.5095,449.2613,874.0
2022-02-24 14:30:00,454.19,457.98,454.18,456.92,1000.0,449.291,453.0401,449.2811,451.9916,1000.0
2022-02-24 15:00:00,457.01,458.59,456.39,456.92,1646.0,452.0806,453.6435,451.4673,451.9916,1646.0
2022-02-24 15:30:00,456.83,460.99,456.18,458.45,7391.0,451.9025,456.0177,451.2595,453.5051,7391.0
2022-02-25 09:30:00,446.45,464.45,446.45,456.54,2367.0,441.9652,459.7844,441.9652,451.9538,2367.0
2022-02-25 10:00:00,452.26,454.9,449.1,454.9,5282.0,447.7168,450.3303,444.5886,450.3303,5282.0
2022-02-25 10:30:00,455.99,469.95,454.81,467.0,1539.0,451.4093,465.2291,450.2412,462.3087,1539.0
2022-02-25 11:00:00,468.49,468.92,468.49,468.91,800.0,463.7838,464.2095,463.7838,464.1996,800.0
2022-02-25 11:30:00,468.98,475.04,468.37,475.02,2942.0,464.2689,470.268,463.665,470.2482,2942.0
2022-02-25 12:00:00,475.49,478.01,474.96,475.49,2100.0,470.7135,473.2081,470.1888,470.7135,2100.0
2022-02-25 12:30:00,476.41,477.8,470.9,470.9,2800.0,471.6242,473.0003,466.1696,466.1696,2800.0
2022-02-25 13:00:00,471.69,473.98,471.69,472.65,1200.0,466.9516,469.2186,466.9516,467.902,1200.0
2022-02-25 13:30:00,472.76,478.77,472.05,477.4,2124.0,468.0109,473.9605,467.308,472.6043,2124.0
2022-02-25 14:00:00,477.89,482.03,477.39,482.03,1979.0,473.0894,477.1878,472.5944,477.1878,1979.0
2022-02-25 14:30:00,481.86,483.26,477.74,481.77,3695.0,477.0195,478.4054,472.9409,476.9304,3695.0
2022-02-25 15:00:00,481.77,481.77,477.76,479.97,2237.0,476.9304,476.9304,472.9607,475.1485,2237.0
2022-02-25 15:30:00,480.4,482.05,479.55,481.47,7017.0,475.5741,477.2076,474.7327,476.6334,7017.0
2022-02-28 09:30:00,475.63,475.63,472.02,473.99,1167.0,470.8521,470.8521,467.2783,469.2285,1167.0
2022-02-28 10:00:00,472.0,473.28,470.64,473.28,1867.0,467.2585,468.5257,465.9122,468.5257,1867.0
2022-02-28 10:30:00,472.24,472.74,469.09,469.09,900.0,467.4961,467.9911,464.3778,464.3778,900.0
2022-02-28 11:00:00,470.17,470.98,469.01,470.98,700.0,465.4469,466.2488,464.2986,466.2488,700.0
2022-02-28 11:30:00,470.52,473.64,469.71,473.64,631.0,465.7934,468.882,464.9915,468.882,631.0
2022-02-28 12:00:00,473.99,473.99,470.77,471.98,911.0,469.2285,469.2285,466.0409,467.2387,911.0
2022-02-28 12:30:00,472.68,473.31,470.84,470.85,628.0,467.9317,468.5554,466.1102,466.1201,628.0
2022-02-28 13:00:00,473.0,477.19,473.0,474.58,816.0,468.2485,472.3964,468.2485,469.8126,816.0
2022-02-28 13:30:00,473.79,476.96,473.79,474.76,865.0,469.0305,472.1687,469.0305,469.9908,865.0
2022-02-28 14:00:00,473.97,473.98,470.5,470.5,952.0,469.2087,469.2186,465.7736,465.7736,952.0
2022-02-28 14:30:00,470.87,473.28,470.87,473.0,2310.0,466.1399,468.5257,466.1399,468.2485,2310.0
2022-02-28 15:00:00,473.76,477.08,473.05,477.05,1000.0,469.0008,472.2875,468.298,472.2578,1000.0
2022-02-28 15:30:00,476.95,479.38,474.72,477.68,10837.0,472.1588,474.5644,469.9512,472.8815,10837.0
2022-03-01 09:30:00,475.78,482.8,475.78,480.45,1223.0,471.0005,477.95,471.0005,475.6236,1223.0
2022-03-01 10:00:00,477.58,478.71,477.58,478.71,200.0,472.7825,473.9011,472.7825,473.9011,200.0
2022-03-01 10:30:00,478.21,480.03,478.21,480.03,300.0,473.4061,475.2079,473.4061,475.2079,300.0
2022-03-01 11:00:00,480.95,483.48,480.81,483.48,400.0,476.1186,478.6232,475.98,478.6232,400.0
2022-03-01 11:30:00,482.99,483.1,479.02,479.02,650.0,478.1381,478.247,474.208,474.208,650.0
2022-03-01 12:00:00,479.38,479.88,478.21,479.75,671.0,474.5644,475.0594,473.4061,474.9307,671.0
2022-03-01 12:30:00,480.96,480.96,480.7,480.71,200.0,476.1285,476.1285,475.8711,475.881,200.0
2022-03-01 13:00:00,481.06,481.77,480.69,480.69,300.0,476.2275,476.9304,475.8612,475.8612,300.0
2022-03-01 13:30:00,481.81,481.81,481.8,481.81,100.0,476.97,476.97,476.9601,476.97,100.0
2022-03-01 14:00:00,481.9,486.3,481.89,486.3,300.0,477.0591,481.4149,477.0492,481.4149,300.0
2022-03-01 14:30:00,486.29,487.25,484.65,484.83,961.0,481.405,482.3553,479.7814,479.9596,961.0
2022-03-01 15:00:00,485.56,485.56,484.05,484.06,800.0,480.6823,480.6823,479.1875,479.1974,800.0
2022-03-01 15:30:00,483.0,484.38,480.52,484.27,6266.0,478.148,479.5142,475.6929,479.4053,6266.0
2022-03-02 09:30:00,485.28,486.9,484.57,484.57,671.0,480.4051,482.0088,479.7022,479.7022,671.0
2022-03-02 10:00:00,486.58,488.6,486.58,488.6,325.0,481.6921,483.6918,481.6921,483.6918,325.0
2022-03-02 10:30:00,491.08,491.98,491.08,491.98,200.0,486.1468,487.0378,486.1468,487.0378,200.0
2022-03-02 11:00:00,491.97,493.25,491.96,493.19,2233.0,487.0279,488.2951,487.018,488.2357,2233.0
2022-03-02 11:30:00,493.05,493.05,493.03,493.03,405.0,488.0971,488.0971,488.0773,488.0773,405.0
2022-03-02 12:00:00,493.46,493.5,492.58,492.73,1646.0,488.5029,488.5425,487.6318,487.7803,1646.0
2022-03-02 12:30:00,495.56,495.57,495.56,495.56,105.0,490.5818,490.5917,490.5818,490.5818,105.0
2022-03-02 13:00:00,496.99,498.86,495.38,495.38,738.0,491.9975,493.8487,490.4037,490.4037,738.0
2022-03-02 13:30:00,494.43,494.43,492.3,492.3,300.0,489.4632,489.4632,487.3546,487.3546,300.0
2022-03-02 14:00:00,492.25,492.25,492.17,492.17,300.0,487.3051,487.3051,487.2259,487.2259,300.0
2022-03-02 14:30:00,490.36,490.36,488.81,488.82,1286.0,485.4341,485.4341,483.8997,483.9096,1286.0
2022-03-02 15:00:00,487.69,489.43,487.31,487.62,500.0,482.7909,484.5134,482.4147,482.7216,500.0
2022-03-02 15:30:00,488.69,488.69,484.83,485.51,3580.0,483.7809,483.7809,479.9596,480.6328,3580.0
2022-03-03 09:30:00,488.54,488.54,488.54,488.54,281.0,483.6324,483.6324,483.6324,483.6324,281.0
2022-03-03 10:00:00,482.05,482.05,482.05,482.05,100.0,477.2076,477.2076,477.2076,477.2076,100.0
2022-03-03 10:30:00,482.05,482.05,482.05,482.05,0.0,477.2076,477.2076,477.2076,477.2076,0.0
2022-03-03 11:00:00,482.26,482.26,480.16,480.17,223.0,477.4155,477.4155,475.3365,475.3464,223.0
2022-03-03 11:30:00,480.91,480.91,480.91,480.91,101.0,476.079,476.079,476.079,476.079,101.0
2022-03-03 12:00:00,481.91,481.91,481.91,481.91,101.0,477.069,477.069,477.069,477.069,101.0
2022-03-03 12:30:00,481.52,481.52,481.51,481.52,100.0,476.6829,476.6829,476.673,476.6829,100.0
2022-03-03 13:00:00,481.52,481.52,481.52,481.52,0.0,476.6829,476.6829,476.6829,476.6829,0.0
2022-03-03 13:30:00,485.43,485.44,485.43,485.43,110.0,480.5536,480.5635,480.5536,480.5536,110.0
2022-03-03 14:00:00,485.43,485.43,485.43,485.43,0.0,480.5536,480.5536,480.5536,480.5536,0.0
2022-03-03 14:30:00,482.65,483.27,482.49,483.27,600.0,477.8015,478.4153,477.6431,478.4153,600.0
2022-03-03 15:00:00,479.92,481.13,479.0,481.13,1010.0,475.099,476.2968,474.1882,476.2968,1010.0
2022-03-03 15:30:00,483.53,483.53,480.71,481.49,2663.0,478.6727,478.6727,475.881,476.6532,2663.0
2022-03-04 09:30:00,476.32,476.32,474.79,474.8,414.0,471.5351,471.5351,470.0205,470.0304,414.0
2022-03-04 10:00:00,477.11,478.43,475.79,478.43,515.0,472.3172,473.6239,471.0104,473.6239,515.0
2022-03-04 10:30:00,479.76,480.1,479.72,479.72,325.0,474.9406,475.2771,474.901,474.901,325.0
2022-03-04 11:00:00,477.69,478.12,477.69,477.93,431.0,472.8914,473.317,472.8914,473.1289,431.0
2022-03-04 11:30:00,477.93,477.93,477.93,477.93,0.0,473.1289,473.1289,473.1289,473.1289,0.0
2022-03-04 12:00:00,482.01,482.01,482.01,482.01,100.0,477.168,477.168,477.168,477.168,100.0
2022-03-04 12:30:00,482.01,482.01,482.01,482.01,0.0,477.168,477.168,477.168,477.168,0.0
2022-03-04 13:00:00,481.24,483.23,481.24,483.23,400.0,476.4057,478.3757,476.4057,478.3757,400.0
2022-03-04 13:30:00,482.4,483.92,482.4,483.92,200.0,477.554,479.0588,477.554,479.0588,200.0
2022-03-04 14:00:00,484.37,486.48,484.37,486.48,326.0,479.5043,481.5931,479.5043,481.5931,326.0
2022-03-04 14:30:00,486.29,486.29,484.02,484.02,300.0,481.405,481.405,479.1578,479.1578,300.0
2022-03-04 15:00:00,484.85,485.99,484.24,485.6,1325.0,479.9794,481.108,479.3756,480.7219,1325.0
2022-03-04 15:30:00,484.19,487.06,484.19,485.89,2253.0,479.3261,482.1672,479.3261,481.009,2253.0
2022-03-07 09:30:00,488.84,490.42,488.52,488.52,803.0,483.9294,485.4935,483.6126,483.6126,803.0
2022-03-07 10:00:00,488.84,489.51,487.19,489.51,407.0,483.9294,484.5926,482.2959,484.5926,407.0
2022-03-07 10:30:00,487.8,489.28,487.8,488.28,835.0,482.8998,484.3649,482.8998,483.375,835.0
2022-03-07 11:00:00,489.04,489.05,487.2,487.2,1411.0,484.1273,484.1372,482.3058,482.3058,1411.0
2022-03-07 11:30:00,484.15,484.44,483.55,483.55,400.0,479.2865,479.5736,478.6925,478.6925,400.0
2022-03-07 12:00:00,482.44,484.29,480.44,484.29,3022.0,477.5936,479.4251,475.6137,479.4251,3022.0
2022-03-07 12:30:00,484.06,486.83,484.06,486.83,530.0,479.1974,481.9395,479.1974,481.9395,530.0
2022-03-07 13:00:00,486.5,486.5,485.31,486.5,2434.0,481.6129,481.6129,480.4348,481.6129,2434.0
2022-03-07 13:30:00,485.7,485.7,484.31,484.31,581.0,480.8209,480.8209,479.4449,479.4449,581.0
2022-03-07 14:00:00,482.45,485.0,482.45,485.0,1105.0,477.6035,480.1279,477.6035,480.1279,1105.0
2022-03-07 14:30:00,485.3,487.03,485.0,485.99,1366.0,480.4249,482.1375,480.1279,481.108,1366.0
2022-03-07 15:00:00,486.08,486.2,485.18,485.55,600.0,481.1971,481.3159,480.3061,480.6724,600.0
2022-03-07 15:30:00,484.02,485.74,482.81,484.0,3095.0,479.1578,480.8605,477.9599,479.138,3095.0
2022-03-08 09:30:00,480.72,482.0,480.72,482.0,1092.0,475.8909,477.1581,475.8909,477.1581,1092.0
2022-03-08 10:00:00,484.08,484.08,482.0,482.0,900.0,479.2172,479.2172,477.1581,477.1581,900.0
2022-03-08 10:30:00,481.89,483.57,481.8,482.5,931.0,477.0492,478.7123,476.9601,477.653,931.0
2022-03-08 11:00:00,482.0,482.0,476.45,476.75,1000.0,477.1581,477.1581,471.6638,471.9608,1000.0
2022-03-08 11:30:00,476.06,476.07,470.86,473.48,747.0,471.2777,471.2876,466.13,468.7237,747.0
2022-03-08 12:00:00,475.97,475.97,475.97,475.97,100.0,471.1886,471.1886,471.1886,471.1886,100.0
2022-03-08 12:30:00,479.16,481.39,476.26,476.26,810.0,474.3466,476.5542,471.4757,471.4757,810.0
2022-03-08 13:00:00,477.51,478.75,477.51,478.75,300.0,472.7132,473.9407,472.7132,473.9407,300.0
2022-03-08 13:30:00,476.08,476.08,470.67,470.67,526.0,471.2975,471.2975,465.9419,465.9419,526.0
2022-03-08 14:00:00,467.9,469.64,467.89,469.64,700.0,463.1997,464.9222,463.1898,464.9222,700.0
2022-03-08 14:30:00,470.14,473.13,469.69,472.14,1500.0,465.4172,468.3772,464.9717,467.3971,1500.0
2022-03-08 15:00:00,472.1,472.1,469.6,469.6,2375.0,467.3575,467.3575,464.8826,464.8826,2375.0
2022-03-08 15:30:00,468.25,469.52,466.35,467.19,6275.0,463.5462,464.8034,461.6653,462.4968,6275.0
2022-03-09 09:30:00,473.7,473.7,470.8,470.8,346.0,468.9414,468.9414,466.0706,466.0706,346.0
2022-03-09 10:00:00,474.86,474.98,472.95,472.95,1021.0,470.0898,470.2086,468.199,468.199,1021.0
2022-03-09 10:30:00,474.0,474.0,471.33,474.0,695.0,469.2384,469.2384,466.5952,469.2384,695.0
2022-03-09 11:00:00,472.0,473.26,472.0,473.26,200.0,467.2585,468.5059,467.2585,468.5059,200.0
2022-03-09 11:30:00,473.86,482.33,473.86,482.33,1905.0,469.0998,477.4847,469.0998,477.4847,1905.0
2022-03-09 12:00:00,480.9,480.9,477.49,477.5,4394.0,476.0691,476.0691,472.6934,472.7033,4394.0
2022-03-09 12:30:00,477.5,477.5,477.5,477.5,0.0,472.7033,472.7033,472.7033,472.7033,0.0
2022-03-09 13:00:00,478.48,478.87,477.96,477.96,988.0,473.6734,474.0595,473.1586,473.1586,988.0
2022-03-09 13:30:00,477.01,477.01,477.0,477.0,400.0,472.2182,472.2182,472.2083,472.2083,400.0
2022-03-09 14:00:00,478.55,478.68,478.07,478.07,779.0,473.7427,473.8714,473.2675,473.2675,779.0
2022-03-09 14:30:00,478.08,479.58,477.71,477.71,3629.0,473.2774,474.7624,472.9112,472.9112,3629.0
2022-03-09 15:00:00,478.98,478.98,477.68,478.0,2627.0,474.1684,474.1684,472.8815,473.1982,2627.0
2022-03-09 15:30:00,478.0,478.33,473.54,475.27,7377.0,473.1982,473.5249,468.783,470.4957,7377.0
2022-03-10 09:30:00,469.58,469.58,465.0,465.93,1738.0,464.8628,464.8628,460.3288,461.2495,1738.0
2022-03-10 10:00:00,466.06,470.86,466.05,466.22,1312.0,461.3782,466.13,461.3683,461.5366,1312.0
2022-03-10 10:30:00,465.0,465.0,461.44,461.44,1348.0,460.3288,460.3288,456.8046,456.8046,1348.0
2022-03-10 11:00:00,459.42,461.08,458.91,458.91,1113.0,454.8049,456.4482,454.3,454.3,1113.0
2022-03-10 11:30:00,458.65,459.2,458.64,459.18,1120.0,454.0426,454.5871,454.0327,454.5673,1120.0
2022-03-10 12:00:00,460.38,461.53,459.0,461.53,1289.0,455.7552,456.8937,454.3891,456.8937,1289.0
2022-03-10 12:30:00,460.28,461.24,460.0,461.24,1700.0,455.6563,456.6066,455.3791,456.6066,1700.0
2022-03-10 13:00:00,461.7,461.7,460.85,461.11,1574.0,457.062,457.062,456.2205,456.4779,1574.0
2022-03-10 13:30:00,461.13,462.65,461.0,462.65,1615.0,456.4977,458.0024,456.369,458.0024,1615.0
2022-03-10 14:00:00,462.27,463.66,461.79,462.0,2800.0,457.6263,459.0023,457.1511,457.359,2800.0
2022-03-10 14:30:00,460.54,466.64,460.54,465.22,4586.0,455.9136,461.9524,455.9136,460.5466,4586.0
2022-03-10 15:00:00,467.53,468.53,466.35,466.35,1800.0,462.8334,463.8234,461.6653,461.6653,1800.0
2022-03-10 15:30:00,467.55,472.61,467.27,471.63,5326.0,462.8532,467.8624,462.576,466.8922,5326.0
2022-03-11 09:30:00,476.11,476.11,475.52,475.55,1282.0,471.3272,471.3272,470.7432,470.7729,1282.0
2022-03-11 10:00:00,475.13,475.13,473.12,474.5,645.0,470.3571,470.3571,468.3673,469.7334,645.0
2022-03-11 10:30:00,475.13,475.21,474.98,474.98,802.0,470.3571,470.4363,470.2086,470.2086,802.0
2022-03-11 11:00:00,474.58,475.57,474.57,475.15,500.0,469.8126,470.7927,469.8027,470.3769,500.0
2022-03-11 11:30:00,474.67,475.08,473.78,473.78,424.0,469.9017,470.3076,469.0206,469.0206,424.0
2022-03-11 12:00:00,472.28,472.28,471.57,471.57,395.0,467.5357,467.5357,466.8328,466.8328,395.0
2022-03-11 12:30:00,471.72,472.19,471.23,472.19,300.0,466.9813,467.4466,466.4963,467.4466,300.0
2022-03-11 13:00:00,473.0,473.0,472.88,472.88,500.0,468.2485,468.2485,468.1297,468.1297,500.0
2022-03-11 13:30:00,473.17,473.2,472.96,472.96,1135.0,468.4168,468.4465,468.2089,468.2089,1135.0
2022-03-11 14:00:00,472.47,473.5,472.47,473.5,400.0,467.7238,468.7434,467.7238,468.7434,400.0
2022-03-11 14:30:00,474.32,474.32,472.45,472.97,1114.0,469.5552,469.5552,467.704,468.2188,1114.0
2022-03-11 15:00:00,473.22,473.28,473.1,473.21,699.0,468.4663,468.5257,468.3475,468.4564,699.0
2022-03-11 15:30:00,472.15,472.82,469.73,470.43,3802.0,467.407,468.0703,465.0113,465.7043,3802.0
2022-03-14 09:30:00,470.39,472.45,464.03,472.45,1487.0,465.6647,467.704,459.3686,467.704,1487.0
2022-03-14 10:00:00,473.8,473.8,473.8,473.8,100.0,469.0404,469.0404,469.0404,469.0404,100.0
2022-03-14 10:30:00,475.52,481.42,475.51,481.36,1513.0,470.7432,476.5839,470.7333,476.5245,1513.0
2022-03-14 11:00:00,479.18,479.18,479.17,479.17,213.0,474.3664,474.3664,474.3565,474.3565,213.0
2022-03-14 11:30:00,479.17,479.17,479.17,479.17,0.0,474.3565,474.3565,474.3565,474.3565,0.0
2022-03-14 12:00:00,478.34,478.34,477.05,477.28,978.0,473.5348,473.5348,472.2578,472.4855,978.0
2022-03-14 12:30:00,477.01,477.64,476.76,476.79,1599.0,472.2182,472.8419,471.9707,472.0004,1599.0
2022-03-14 13:00:00,476.72,477.89,475.06,477.66,1599.0,471.9311,473.0894,470.2878,472.8617,1599.0
2022-03-14 13:30:00,476.88,476.88,473.88,473.88,1405.0,472.0895,472.0895,469.1196,469.1196,1405.0
2022-03-14 14:00:00,474.37,474.37,474.31,474.31,200.0,469.6047,469.6047,469.5453,469.5453,200.0
2022-03-14 14:30:00,474.93,474.93,474.0,474.28,700.0,470.1591,470.1591,469.2384,469.5156,700.0
2022-03-14 15:00:00,474.83,474.88,473.06,473.06,1220.0,470.0601,470.1096,468.3079,468.3079,1220.0
2022-03-14 15:30:00,471.94,474.34,471.93,473.92,4569.0,467.1991,469.575,467.1892,469.1592,4569.0
2022-03-15 09:30:00,474.75,476.6,474.75,476.6,362.0,469.9809,471.8123,469.9809,471.8123,362.0
2022-03-15 10:00:00,477.89,477.89,476.44,476.44,231.0,473.0894,473.0894,471.6539,471.6539,231.0
2022-03-15 10:30:00,476.52,476.52,471.16,472.0,1499.0,471.7331,471.7331,466.427,467.2585,1499.0
2022-03-15 11:00:00,469.52,473.22,469.52,473.22,784.0,464.8034,468.4663,464.8034,468.4663,784.0
2022-03-15 11:30:00,475.18,475.18,474.01,474.01,500.0,470.4066,470.4066,469.2483,469.2483,500.0
2022-03-15 12:00:00,473.62,473.62,471.35,472.3,1100.0,468.8622,468.8622,466.615,467.5555,1100.0
2022-03-15 12:30:00,472.28,473.16,467.24,467.24,1828.0,467.5357,468.4069,462.5463,462.5463,1828.0
2022-03-15 13:00:00,469.94,470.66,468.83,468.84,844.0,465.2192,465.932,464.1204,464.1303,844.0
2022-03-15 13:30:00,468.82,471.04,468.81,471.04,824.0,464.1105,466.3082,464.1006,466.3082,824.0
2022-03-15 14:00:00,471.04,471.04,468.49,468.5,900.0,466.3082,466.3082,463.7838,463.7937,900.0
2022-03-15 14:30:00,469.04,473.05,469.04,472.5,1300.0,464.3283,468.298,464.3283,467.7535,1300.0
2022-03-15 15:00:00,473.61,477.46,473.61,476.56,988.0,468.8523,472.6637,468.8523,471.7727,988.0
2022-03-15 15:30:00,477.98,478.24,476.26,477.26,7811.0,473.1784,473.4358,471.4757,472.4657,7811.0
2022-03-16 09:30:00,479.24,489.26,479.24,482.37,635.0,474.4258,484.3451,474.4258,477.5243,635.0
2022-03-16 10:00:00,481.17,482.77,481.16,482.77,300.0,476.3364,477.9203,476.3265,477.9203,300.0
2022-03-16 10:30:00,482.99,482.99,481.92,482.18,381.0,478.1381,478.1381,477.0789,477.3363,381.0
2022-03-16 11:00:00,482.31,485.2,482.31,484.17,1852.0,477.4649,480.3259,477.4649,479.3063,1852.0
2022-03-16 11:30:00,485.77,485.9,480.34,480.35,1239.0,480.8902,481.0189,475.5147,475.5246,1239.0
2022-03-16 12:00:00,482.5,485.0,482.21,484.99,1220.0,477.653,480.1279,477.366,480.118,1220.0
2022-03-16 12:30:00,484.34,484.53,481.51,483.84,703.0,479.4746,479.6626,476.673,478.9796,703.0
2022-03-16 13:00:00,482.68,482.68,480.3,482.25,1904.0,477.8312,477.8312,475.4751,477.4056,1904.0
2022-03-16 13:30:00,481.57,482.13,480.13,482.12,1123.0,476.7324,477.2868,475.3068,477.2769,1123.0
2022-03-16 14:00:00,480.36,480.5,477.91,478.36,679.0,475.5345,475.6731,473.1091,473.5546,679.0
2022-03-16 14:30:00,478.29,481.12,475.62,479.78,2054.0,473.4853,476.2869,470.8422,474.9604,2054.0
2022-03-16 15:00:00,480.0,483.99,479.89,483.99,3176.0,475.1782,479.1281,475.0693,479.1281,3176.0
2022-03-16 15:30:00,484.09,484.8,482.26,482.68,10373.0,479.2271,479.9299,477.4155,477.8312,10373.0
2022-03-17 09:30:00,484.53,484.53,481.12,481.12,834.0,479.6626,479.6626,476.2869,476.2869,834.0
2022-03-17 10:00:00,486.1,488.85,486.1,488.85,300.0,481.2169,483.9393,481.2169,483.9393,300.0
2022-03-17 10:30:00,486.81,488.39,486.81,488.39,300.0,481.9197,483.4839,481.9197,483.4839,300.0
2022-03-17 11:00:00,488.39,488.39,488.39,488.39,0.0,483.4839,483.4839,483.4839,483.4839,0.0
2022-03-17 11:30:00,487.55,487.55,487.55,487.55,100.0,482.6523,482.6523,482.6523,482.6523,100.0
2022-03-17 12:00:00,490.74,490.74,486.27,486.27,1021.0,485.8103,485.8103,481.3852,481.3852,1021.0
2022-03-17 12:30:00,487.44,488.85,487.44,487.79,1100.0,482.5434,483.9393,482.5434,482.8899,1100.0
2022-03-17 13:00:00,487.79,487.79,487.79,487.79,0.0,482.8899,482.8899,482.8899,482.8899,0.0
2022-03-17 13:30:00,487.74,488.43,487.73,488.43,205.0,482.8404,483.5235,482.8305,483.5235,205.0
2022-03-17 14:00:00,487.65,487.66,485.01,486.22,707.0,482.7513,482.7612,480.1378,481.3357,707.0
2022-03-17 14:30:00,487.12,488.32,486.87,488.32,508.0,482.2266,483.4146,481.9791,483.4146,508.0
2022-03-17 15:00:00,487.81,488.25,486.37,488.17,1105.0,482.9097,483.3453,481.4842,483.2661,1105.0
2022-03-17 15:30:00,488.28,490.0,487.46,490.0,9217.0,483.375,485.0777,482.5632,485.0777,9217.0
2022-03-18 09:30:00,490.7,490.7,489.79,489.79,7291.0,485.7707,485.7707,484.8698,484.8698,7291.0
2022-03-18 10:00:00,490.31,490.31,486.45,490.05,400.0,485.3846,485.3846,481.5634,485.1272,400.0
2022-03-18 10:30:00,488.06,488.06,488.06,488.06,100.0,483.1572,483.1572,483.1572,483.1572,100.0
2022-03-18 11:00:00,489.09,489.19,489.09,489.19,200.0,484.1768,484.2758,484.1768,484.2758,200.0
2022-03-18 11:30:00,488.06,490.01,487.66,487.66,705.0,483.1572,485.0876,482.7612,482.7612,705.0
2022-03-18 12:00:00,485.74,487.06,485.74,487.06,798.0,480.8605,482.1672,480.8605,482.1672,798.0
2022-03-18 12:30:00,487.06,488.3,487.02,488.3,500.0,482.1672,483.3948,482.1276,483.3948,500.0
2022-03-18 13:00:00,488.47,489.01,488.47,489.01,200.0,483.5631,484.0976,483.5631,484.0976,200.0
2022-03-18 13:30:00,489.11,489.41,488.16,489.41,397.0,484.1966,484.4936,483.2562,484.4936,397.0
2022-03-18 14:00:00,489.04,489.63,486.49,489.63,2429.0,484.1273,484.7114,481.603,484.7114,2429.0
2022-03-18 14:30:00,489.78,490.0,487.48,490.0,3849.0,484.8599,485.0777,482.583,485.0777,3849.0
2022-03-18 15:00:00,491.58,492.57,491.58,492.57,200.0,486.6418,487.6219,486.6418,487.6219,200.0
2022-03-18 15:30:00,491.84,492.48,490.27,490.4,4128.0,486.8992,487.5328,485.345,485.4737,4128.0
2022-03-21 09:30:00,489.63,489.63,489.63,489.63,271.0,484.7114,484.7114,484.7114,484.7114,271.0
2022-03-21 10:00:00,492.69,492.69,492.69,492.69,148.0,487.7407,487.7407,487.7407,487.7407,148.0
2022-03-21 10:30:00,494.0,494.0,490.92,490.92,201.0,489.0375,489.0375,485.9885,485.9885,201.0
2022-03-21 11:00:00,490.7,490.7,488.67,488.75,613.0,485.7707,485.7707,483.7611,483.8403,613.0
2022-03-21 11:30:00,489.05,491.16,489.05,491.16,542.0,484.1372,486.226,484.1372,486.226,542.0
2022-03-21 12:00:00,491.16,491.16,491.16,491.16,0.0,486.226,486.226,486.226,486.226,0.0
2022-03-21 12:30:00,489.62,489.62,487.17,487.17,200.0,484.7015,484.7015,482.2761,482.2761,200.0
2022-03-21 13:00:00,487.17,487.17,487.17,487.17,0.0,482.2761,482.2761,482.2761,482.2761,0.0
2022-03-21 13:30:00,487.61,487.98,487.4,487.41,360.0,482.7117,483.078,482.5038,482.5137,360.0
2022-03-21 14:00:00,486.47,487.73,486.47,487.73,390.0,481.5832,482.8305,481.5832,482.8305,390.0
2022-03-21 14:30:00,486.94,487.04,486.94,487.04,307.0,482.0484,482.1474,482.0484,482.1474,307.0
2022-03-21 15:00:00,485.65,487.2,485.64,487.2,500.0,480.7714,482.3058,480.7615,482.3058,500.0
2022-03-21 15:30:00,486.69,487.88,486.68,487.19,2429.0,481.8009,482.979,481.7911,482.2959,2429.0
2022-03-22 09:30:00,487.2,487.2,487.2,487.2,297.0,482.3058,482.3058,482.3058,482.3058,297.0
2022-03-22 10:00:00,490.49,491.41,490.06,490.06,300.0,485.5628,486.4735,485.1371,485.1371,300.0
2022-03-22 10:30:00,491.41,491.41,491.41,491.41,100.0,486.4735,486.4735,486.4735,486.4735,100.0
2022-03-22 11:00:00,490.89,492.09,490.89,491.43,500.0,485.9588,487.1467,485.9588,486.4933,500.0
2022-03-22 11:30:00,488.94,490.78,488.94,490.78,200.0,484.0283,485.8499,484.0283,485.8499,200.0
2022-03-22 12:00:00,487.0,489.08,487.0,489.08,200.0,482.1078,484.1669,482.1078,484.1669,200.0
2022-03-22 12:30:00,489.08,489.08,489.08,489.08,0.0,484.1669,484.1669,484.1669,484.1669,0.0
2022-03-22 13:00:00,489.08,489.08,489.08,489.08,0.0,484.1669,484.1669,484.1669,484.1669,0.0
2022-03-22 13:30:00,486.6,487.67,486.59,487.67,1300.0,481.7119,482.7711,481.702,482.7711,1300.0
2022-03-22 14:00:00,486.99,486.99,486.38,486.98,700.0,482.0979,482.0979,481.4941,482.088,700.0
2022-03-22 14:30:00,486.45,487.46,485.95,487.29,904.0,481.5634,482.5632,481.0684,482.3949,904.0
2022-03-22 15:00:00,487.28,488.52,486.91,487.24,1500.0,482.385,483.6126,482.0187,482.3454,1500.0
2022-03-22 15:30:00,486.26,487.5,485.33,485.33,9508.0,481.3753,482.6028,480.4546,480.4546,9508.0
2022-03-23 09:30:00,486.4,486.4,476.6,476.6,1440.0,481.5139,481.5139,471.8123,471.8123,1440.0
2022-03-23 10:00:00,480.15,480.15,479.07,479.29,709.0,475.3266,475.3266,474.2575,474.4753,709.0
2022-03-23 10:30:00,479.36,480.43,479.36,479.89,1096.0,474.5446,475.6038,474.5446,475.0693,1096.0
2022-03-23 11:00:00,480.09,483.95,480.09,483.95,611.0,475.2673,479.0885,475.2673,479.0885,611.0
2022-03-23 11:30:00,483.53,483.53,482.09,482.19,743.0,478.6727,478.6727,477.2472,477.3462,743.0
2022-03-23 12:00:00,482.69,483.14,482.43,482.79,899.0,477.8411,478.2866,477.5837,477.9401,899.0
2022-03-23 12:30:00,482.48,482.48,480.78,481.86,600.0,477.6332,477.6332,475.9503,477.0195,600.0
2022-03-23 13:00:00,481.77,482.17,481.71,481.9,1100.0,476.9304,477.3264,476.871,477.0591,1100.0
2022-03-23 13:30:00,481.44,481.44,480.44,481.08,597.0,476.6037,476.6037,475.6137,476.2473,597.0
2022-03-23 14:00:00,482.19,482.19,481.42,481.95,500.0,477.3462,477.3462,476.5839,477.1086,500.0
2022-03-23 14:30:00,481.82,481.83,480.62,481.26,1211.0,476.9799,476.9898,475.7919,476.4255,1211.0
2022-03-23 15:00:00,481.49,481.76,480.36,481.76,1403.0,476.6532,476.9205,475.5345,476.9205,1403.0
2022-03-23 15:30:00,481.32,481.32,477.7,477.88,9873.0,476.4849,476.4849,472.9013,473.0795,9873.0
2022-03-24 09:30:00,478.45,478.45,478.45,478.45,119.0,473.6437,473.6437,473.6437,473.6437,119.0
2022-03-24 10:00:00,477.6,477.6,477.45,477.45,300.0,472.8023,472.8023,472.6538,472.6538,300.0
2022-03-24 10:30:00,477.45,477.45,477.45,477.45,0.0,472.6538,472.6538,472.6538,472.6538,0.0
2022-03-24 11:00:00,473.14,473.14,472.07,472.08,200.0,468.3871,468.3871,467.3278,467.3377,200.0
2022-03-24 11:30:00,474.36,477.52,472.63,472.64,1365.0,469.5948,472.7231,467.8822,467.8921,1365.0
2022-03-24 12:00:00,472.06,474.55,471.09,474.55,400.0,467.3179,469.7829,466.3577,469.7829,400.0
2022-03-24 12:30:00,471.37,473.34,470.06,473.34,800.0,466.6348,468.5851,465.338,468.5851,800.0
2022-03-24 13:00:00,471.14,474.2,471.13,474.2,400.0,466.4072,469.4364,466.3973,469.4364,400.0
2022-03-24 13:30:00,473.05,474.06,473.05,474.06,257.0,468.298,469.2978,468.298,469.2978,257.0
2022-03-24 14:00:00,474.17,474.75,473.28,473.28,920.0,469.4067,469.9809,468.5257,468.5257,920.0
2022-03-24 14:30:00,473.28,476.28,473.28,476.28,500.0,468.5257,471.4955,468.5257,471.4955,500.0
2022-03-24 15:00:00,475.01,475.02,475.01,475.01,413.0,470.2383,470.2482,470.2383,470.2383,413.0
2022-03-24 15:30:00,474.72,477.57,474.72,476.0,7637.0,469.9512,472.7726,469.9512,471.2183,7637.0
2022-03-25 09:30:00,479.21,480.38,477.56,480.38,29096.0,474.3961,475.5543,472.7627,475.5543,29096.0
2022-03-25 10:00:00,482.07,482.15,481.09,482.15,1070.0,477.2274,477.3066,476.2572,477.3066,1070.0
2022-03-25 10:30:00,483.52,483.93,480.88,480.88,1100.0,478.6628,479.0687,476.0493,476.0493,1100.0
2022-03-25 11:00:00,478.11,478.11,477.36,477.36,300.0,473.3071,473.3071,472.5647,472.5647,300.0
2022-03-25 11:30:00,476.61,476.61,476.61,476.61,100.0,471.8222,471.8222,471.8222,471.8222,100.0
2022-03-25 12:00:00,475.81,476.67,475.81,476.67,795.0,471.0302,471.8816,471.0302,471.8816,795.0
2022-03-25 12:30:00,476.21,476.21,476.2,476.21,100.0,471.4262,471.4262,471.4163,471.4262,100.0
2022-03-25 13:00:00,476.8,476.8,476.26,476.26,471.0,472.0103,472.0103,471.4757,471.4757,471.0
2022-03-25 13:30:00,476.66,476.92,476.66,476.92,300.0,471.8717,472.1291,471.8717,472.1291,300.0
2022-03-25 14:00:00,479.73,480.55,479.03,479.77,600.0,474.9109,475.7226,474.2179,474.9505,600.0
2022-03-25 14:30:00,479.83,479.83,479.83,479.83,170.0,475.0099,475.0099,475.0099,475.0099,170.0
2022-03-25 15:00:00,478.96,478.96,478.4,478.72,1122.0,474.1486,474.1486,473.5942,473.911,1122.0
2022-03-25 15:30:00,478.4,479.4,474.46,475.0,17957.0,473.5942,474.5842,469.6938,470.2284,17957.0
2022-03-28 09:30:00,478.59,481.12,478.59,481.12,20890.0,473.7823,476.2869,473.7823,476.2869,20890.0
2022-03-28 10:00:00,481.14,483.87,481.14,483.87,1000.0,476.3067,479.0093,476.3067,479.0093,1000.0
2022-03-28 10:30:00,483.26,484.49,483.07,484.49,869.0,478.4054,479.623,478.2173,479.623,869.0
2022-03-28 11:00:00,483.57,484.0,482.4,483.1,62732.0,478.7123,479.138,477.554,478.247,62732.0
2022-03-28 11:30:00,482.16,483.33,481.48,481.49,800.0,477.3165,478.4747,476.6433,476.6532,800.0
2022-03-28 12:00:00,481.64,482.76,481.64,482.63,700.0,476.8017,477.9104,476.8017,477.7817,700.0
2022-03-28 12:30:00,483.0,483.63,483.0,483.63,300.0,478.148,478.7717,478.148,478.7717,300.0
2022-03-28 13:00:00,483.89,485.76,482.77,485.76,1300.0,479.0291,480.8803,477.9203,480.8803,1300.0
2022-03-28 13:30:00,485.68,486.42,485.51,485.51,800.0,480.8011,481.5337,480.6328,480.6328,800.0
2022-03-28 14:00:00,485.97,485.97,484.52,484.52,500.0,481.0882,481.0882,479.6527,479.6527,500.0
2022-03-28 14:30:00,484.29,487.46,484.29,487.46,1000.0,479.4251,482.5632,479.4251,482.5632,1000.0
2022-03-28 15:00:00,485.97,486.45,485.96,486.01,400.0,481.0882,481.5634,481.0783,481.1278,400.0
2022-03-28 15:30:00,486.18,488.71,485.86,487.0,12976.0,481.2961,483.8007,480.9793,482.1078,12976.0
2022-03-29 09:30:00,492.92,496.0,489.52,496.0,1207.0,487.9684,491.0174,484.6025,491.0174,1207.0
2022-03-29 10:00:00,494.57,494.57,494.57,494.57,100.0,489.6018,489.6018,489.6018,489.6018,100.0
2022-03-29 10:30:00,496.88,496.88,495.29,496.51,1400.0,491.8886,491.8886,490.3146,491.5223,1400.0
2022-03-29 11:00:00,496.35,498.02,496.15,497.33,11378.0,491.3639,493.0171,491.1659,492.3341,11378.0
2022-03-29 11:30:00,497.49,497.49,495.83,495.83,1738.0,492.4925,492.4925,490.8491,490.8491,1738.0
2022-03-29 12:00:00,497.0,497.28,496.39,496.4,1835.0,492.0074,492.2846,491.4035,491.4134,1835.0
2022-03-29 12:30:00,496.77,497.78,496.16,496.52,1500.0,491.7797,492.7795,491.1758,491.5322,1500.0
2022-03-29 13:00:00,497.0,498.33,496.25,498.33,2500.0,492.0074,493.324,491.2649,493.324,2500.0
2022-03-29 13:30:00,496.71,497.81,496.7,497.6,1239.0,491.7203,492.8092,491.7104,492.6014,1239.0
2022-03-29 14:00:00,497.8,498.25,495.86,497.68,4100.0,492.7993,493.2448,490.8788,492.6805,4100.0
2022-03-29 14:30:00,498.26,498.26,497.26,497.73,1400.0,493.2547,493.2547,492.2648,492.73,1400.0
2022-03-29 15:00:00,498.09,500.32,498.09,499.15,3428.0,493.0864,495.294,493.0864,494.1358,3428.0
2022-03-29 15:30:00,499.27,500.93,498.63,500.7,7620.0,494.2546,495.8979,493.621,495.6702,7620.0
2022-03-30 09:30:00,502.92,504.96,502.2,502.73,1741.0,497.8679,499.8874,497.1551,497.6798,1741.0
2022-03-30 10:00:00,503.94,503.94,500.07,500.07,1803.0,498.8777,498.8777,495.0465,495.0465,1803.0
2022-03-30 10:30:00,499.6,506.05,499.6,505.72,4496.0,494.5813,500.9665,494.5813,500.6398,4496.0
2022-03-30 11:00:00,506.64,507.94,506.64,507.45,2218.0,501.5505,502.8375,501.5505,502.3524,2218.0
2022-03-30 11:30:00,505.96,506.38,505.08,505.36,1497.0,500.8774,501.2932,500.0062,500.2834,1497.0
2022-03-30 12:00:00,504.67,506.87,504.67,506.83,2749.0,499.6003,501.7782,499.6003,501.7386,2749.0
2022-03-30 12:30:00,507.05,507.05,505.25,505.51,1207.0,501.9564,501.9564,500.1745,500.4319,1207.0
2022-03-30 13:00:00,505.82,506.87,504.94,506.58,2408.0,500.7388,501.7782,499.8676,501.4911,2408.0
2022-03-30 13:30:00,506.64,507.0,505.7,506.71,1145.0,501.5505,501.9069,500.62,501.6198,1145.0
2022-03-30 14:00:00,506.58,506.7,505.96,506.68,826.0,501.4911,501.6099,500.8774,501.5901,826.0
2022-03-30 14:30:00,506.68,507.11,503.9,505.05,5671.0,501.5901,502.0158,498.8381,499.9765,5671.0
2022-03-30 15:00:00,505.1,505.1,503.93,504.23,2686.0,500.026,500.026,498.8678,499.1648,2686.0
2022-03-30 15:30:00,504.23,508.73,503.81,508.73,23030.0,499.1648,503.6195,498.749,503.6195,23030.0
2022-03-31 09:30:00,510.63,512.54,510.38,511.4,676.0,505.5005,507.3913,505.253,506.2627,676.0
2022-03-31 10:00:00,512.36,512.36,508.04,510.33,1100.0,507.2131,507.2131,502.9365,505.2035,1100.0
2022-03-31 10:30:00,509.25,509.46,509.21,509.36,400.0,504.1343,504.3422,504.0947,504.2432,400.0
2022-03-31 11:00:00,508.71,508.76,507.41,507.47,1892.0,503.5997,503.6492,502.3128,502.3722,1892.0
2022-03-31 11:30:00,506.78,508.78,506.76,508.67,1389.0,501.6891,503.669,501.6693,503.5601,1389.0
2022-03-31 12:00:00,507.4,508.43,507.26,508.43,859.0,502.3029,503.3226,502.1643,503.3226,859.0
2022-03-31 12:30:00,507.5,508.21,507.43,507.47,500.0,502.4019,503.1048,502.3326,502.3722,500.0
2022-03-31 13:00:00,508.15,508.15,507.2,507.44,1401.0,503.0454,503.0454,502.1049,502.3425,1401.0
2022-03-31 13:30:00,507.45,508.01,507.41,507.92,894.0,502.3524,502.9068,502.3128,502.8177,894.0
2022-03-31 14:00:00,507.14,507.36,507.14,507.26,300.0,502.0455,502.2633,502.0455,502.1643,300.0
2022-03-31 14:30:00,509.64,509.64,508.37,509.22,700.0,504.5204,504.5204,503.2632,504.1046,700.0
2022-03-31 15:00:00,509.6,509.6,507.66,507.66,879.0,504.4808,504.4808,502.5603,502.5603,879.0
2022-03-31 15:30:00,507.9,508.65,506.54,506.56,10837.0,502.7979,503.5404,501.4515,501.4713,10837.0
2022-04-01 09:30:00,507.04,514.51,507.04,514.51,8085.0,501.9465,509.3415,501.9465,509.3415,8085.0
2022-04-01 10:00:00,515.65,515.66,515.51,515.51,300.0,510.47,510.4799,510.3314,510.3314,300.0
2022-04-01 10:30:00,511.77,511.94,507.6,509.57,1721.0,506.629,506.7973,502.5009,504.4511,1721.0
2022-04-01 11:00:00,508.92,509.5,508.92,509.5,310.0,503.8076,504.3818,503.8076,504.3818,310.0
2022-04-01 11:30:00,508.27,509.71,508.27,509.71,1367.0,503.1642,504.5897,503.1642,504.5897,1367.0
2022-04-01 12:00:00,509.08,511.71,509.07,511.71,1100.0,503.966,506.5696,503.9561,506.5696,1100.0
2022-04-01 12:30:00,511.35,511.35,509.41,509.41,900.0,506.2132,506.2132,504.2927,504.2927,900.0
2022-04-01 13:00:00,509.38,509.38,508.51,508.74,1423.0,504.263,504.263,503.4018,503.6294,1423.0
2022-04-01 13:30:00,508.32,510.0,508.32,510.0,700.0,503.2137,504.8768,503.2137,504.8768,700.0
2022-04-01 14:00:00,507.97,508.97,507.73,508.06,1100.0,502.8672,503.8571,502.6296,502.9563,1100.0
2022-04-01 14:30:00,508.54,508.95,507.25,507.26,1097.0,503.4315,503.8373,502.1544,502.1643,1097.0
2022-04-01 15:00:00,507.5,508.88,507.03,507.04,1986.0,502.4019,503.768,501.9366,501.9465,1986.0
2022-04-01 15:30:00,507.72,512.41,507.72,512.12,10299.0,502.6197,507.2626,502.6197,506.9755,10299.0
2022-04-04 09:30:00,510.27,511.3,507.93,509.99,2049.0,505.1441,506.1637,502.8276,504.8669,2049.0
2022-04-04 10:00:00,508.9,510.22,507.87,509.35,2100.0,503.7878,505.0946,502.7682,504.2333,2100.0
2022-04-04 10:30:00,510.17,510.36,509.06,510.36,1100.0,505.0451,505.2332,503.9462,505.2332,1100.0
2022-04-04 11:00:00,510.91,512.31,509.3,510.0,5860.0,505.7776,507.1636,504.1838,504.8768,5860.0
2022-04-04 11:30:00,509.97,509.97,508.24,508.25,2223.0,504.8471,504.8471,503.1345,503.1444,2223.0
2022-04-04 12:00:00,508.74,509.19,507.86,507.87,1787.0,503.6294,504.0749,502.7583,502.7682,1787.0
2022-04-04 12:30:00,507.78,508.08,505.24,505.35,1700.0,502.6791,502.9761,500.1646,500.2735,1700.0
2022-04-04 13:00:00,504.4,505.06,503.39,505.06,1300.0,499.333,499.9864,498.3332,499.9864,1300.0
2022-04-04 13:30:00,505.26,505.26,504.44,505.04,1309.0,500.1844,500.1844,499.3726,499.9666,1309.0
2022-04-04 14:00:00,504.83,504.91,504.36,504.49,1502.0,499.7587,499.8379,499.2934,499.4221,1502.0
2022-04-04 14:30:00,504.21,504.29,503.03,503.24,1400.0,499.145,499.2241,497.9768,498.1847,1400.0
2022-04-04 15:00:00,503.49,503.61,501.83,502.41,10597.0,498.4322,498.551,496.7889,497.363,10597.0
2022-04-04 15:30:00,501.91,505.09,501.71,505.09,10773.0,496.8681,500.0161,496.6701,500.0161,10773.0
2022-04-05 09:30:00,501.3,506.63,501.3,505.61,1954.0,496.2642,501.5406,496.2642,500.5309,1954.0
2022-04-05 10:00:00,505.3,506.11,505.18,506.11,2500.0,500.224,501.0259,500.1052,501.0259,2500.0
2022-04-05 10:30:00,506.97,508.18,506.97,508.1,809.0,501.8772,503.0751,501.8772,502.9959,809.0
2022-04-05 11:00:00,508.3,509.96,508.29,509.96,500.0,503.1939,504.8372,503.184,504.8372,500.0
2022-04-05 11:30:00,510.78,511.47,509.53,509.53,1970.0,505.649,506.332,504.4115,504.4115,1970.0
2022-04-05 12:00:00,510.03,510.78,509.46,510.76,600.0,504.9065,505.649,504.3422,505.6292,600.0
2022-04-05 12:30:00,510.6,510.6,509.52,510.49,1104.0,505.4708,505.4708,504.4016,505.3619,1104.0
2022-04-05 13:00:00,511.18,512.24,511.18,511.65,400.0,506.0449,507.0943,506.0449,506.5102,400.0
2022-04-05 13:30:00,511.51,511.52,509.6,510.84,3157.0,506.3716,506.3815,504.4808,505.7084,3157.0
2022-04-05 14:00:00,510.61,511.8,510.61,510.72,900.0,505.4807,506.6587,505.4807,505.5896,900.0
2022-04-05 14:30:00,510.83,511.91,510.82,511.1,2101.0,505.6985,506.7676,505.6886,505.9657,2101.0
2022-04-05 15:00:00,511.43,512.75,510.8,512.11,3069.0,506.2924,507.5992,505.6688,506.9656,3069.0
2022-04-05 15:30:00,512.22,512.64,507.54,509.49,13407.0,507.0745,507.4903,502.4415,504.3719,13407.0
2022-04-06 09:30:00,506.15,511.29,506.15,509.55,995.0,501.0655,506.1538,501.0655,504.4313,995.0
2022-04-06 10:00:00,510.17,510.44,509.65,510.19,700.0,505.0451,505.3124,504.5303,505.0649,700.0
2022-04-06 10:30:00,509.99,510.35,508.66,508.66,927.0,504.8669,505.2233,503.5502,503.5502,927.0
2022-04-06 11:00:00,507.59,509.0,506.55,509.0,1000.0,502.491,503.8868,501.4614,503.8868,1000.0
2022-04-06 11:30:00,510.85,512.06,510.85,512.06,1044.0,505.7183,506.9161,505.7183,506.9161,1044.0
2022-04-06 12:00:00,512.42,513.13,512.1,512.1,800.0,507.2725,507.9753,506.9557,506.9557,800.0
2022-04-06 12:30:00,512.87,514.31,512.37,514.31,1280.0,507.718,509.1435,507.223,509.1435,1280.0
2022-04-06 13:00:00,513.62,513.88,513.29,513.57,900.0,508.4604,508.7178,508.1337,508.4109,900.0
2022-04-06 13:30:00,513.68,514.24,512.02,512.06,1435.0,508.5198,509.0742,506.8765,506.9161,1435.0
2022-04-06 14:00:00,511.45,512.79,510.6,512.13,5836.0,506.3122,507.6388,505.4708,506.9854,5836.0
2022-04-06 14:30:00,512.28,515.06,512.28,515.06,1928.0,507.1339,509.886,507.1339,509.886,1928.0
2022-04-06 15:00:00,514.07,515.28,514.07,514.54,2422.0,508.9059,510.1037,508.9059,509.3712,2422.0
2022-04-06 15:30:00,514.75,517.63,514.75,515.89,8725.0,509.5791,512.4301,509.5791,510.7076,8725.0
2022-04-07 09:30:00,518.06,518.06,516.58,516.58,840.0,512.8558,512.8558,511.3907,511.3907,840.0
2022-04-07 10:00:00,518.97,519.13,518.97,519.13,200.0,513.7567,513.9151,513.7567,513.9151,200.0
2022-04-07 10:30:00,519.51,520.64,518.38,520.0,1350.0,514.2913,515.4099,513.1726,514.7763,1350.0
2022-04-07 11:00:00,520.82,520.82,519.25,519.25,816.0,515.5881,515.5881,514.0339,514.0339,816.0
2022-04-07 11:30:00,518.74,521.1,518.74,521.1,1180.0,513.529,515.8653,513.529,515.8653,1180.0
2022-04-07 12:00:00,521.17,521.74,521.17,521.74,200.0,515.9346,516.4989,515.9346,516.4989,200.0
2022-04-07 12:30:00,521.73,521.75,521.73,521.75,255.0,516.489,516.5088,516.489,516.5088,255.0
2022-04-07 13:00:00,522.5,522.5,521.55,522.04,1757.0,517.2512,517.2512,516.3108,516.7958,1757.0
2022-04-07 13:30:00,522.7,525.22,522.69,525.21,850.0,517.4492,519.9439,517.4393,519.934,850.0
2022-04-07 14:00:00,525.39,525.39,523.46,523.62,717.0,520.1122,520.1122,518.2016,518.36,717.0
2022-04-07 14:30:00,522.8,524.75,521.53,524.75,1386.0,517.5482,519.4786,516.291,519.4786,1386.0
2022-04-07 15:00:00,524.76,525.09,524.76,525.09,200.0,519.4885,519.8152,519.4885,519.8152,200.0
2022-04-07 15:30:00,523.29,523.91,521.83,523.06,5113.0,518.0333,518.6471,516.588,517.8056,5113.0
2022-04-08 09:30:00,522.21,522.23,520.1,520.49,1075.0,516.9641,516.9839,514.8753,515.2614,1075.0
2022-04-08 10:00:00,521.24,521.24,521.24,521.24,100.0,516.0039,516.0039,516.0039,516.0039,100.0
2022-04-08 10:30:00,520.66,521.1,520.47,520.47,370.0,515.4297,515.8653,515.2416,515.2416,370.0
2022-04-08 11:00:00,520.77,520.77,517.81,519.2,2100.0,515.5386,515.5386,512.6083,513.9844,2100.0
2022-04-08 11:30:00,519.9,521.25,519.9,521.25,200.0,514.6773,516.0138,514.6773,516.0138,200.0
2022-04-08 12:00:00,521.51,521.7,521.34,521.7,594.0,516.2712,516.4593,516.1029,516.4593,594.0
2022-04-08 12:30:00,521.99,522.01,521.12,521.12,1133.0,516.7463,516.7661,515.8851,515.8851,1133.0
2022-04-08 13:00:00,522.4,522.4,520.86,520.86,888.0,517.1522,517.1522,515.6277,515.6277,888.0
2022-04-08 13:30:00,521.17,522.08,521.15,521.15,1364.0,515.9346,516.8354,515.9148,515.9148,1364.0
2022-04-08 14:00:00,522.16,522.39,522.0,522.3,1413.0,516.9146,517.1423,516.7562,517.0532,1413.0
2022-04-08 14:30:00,520.79,520.79,519.6,519.83,800.0,515.5584,515.5584,514.3804,514.608,800.0
2022-04-08 15:00:00,518.59,519.57,516.72,517.22,2452.0,513.3805,514.3507,511.5293,512.0243,2452.0
2022-04-08 15:30:00,517.78,518.26,513.91,514.51,8350.0,512.5786,513.0538,508.7475,509.3415,8350.0
2022-04-11 09:30:00,510.6,513.78,510.6,511.27,707.0,505.4708,508.6188,505.4708,506.134,707.0
2022-04-11 10:00:00,509.89,511.21,509.04,510.04,1501.0,504.7679,506.0746,503.9264,504.9164,1501.0
2022-04-11 10:30:00,509.87,510.56,508.73,509.41,1200.0,504.7481,505.4312,503.6195,504.2927,1200.0
2022-04-11 11:00:00,509.64,510.23,508.9,509.56,1325.0,504.5204,505.1045,503.7878,504.4412,1325.0
2022-04-11 11:30:00,510.24,510.24,507.83,507.83,1033.0,505.1144,505.1144,502.7286,502.7286,1033.0
2022-04-11 12:00:00,507.39,508.31,506.24,506.9,1608.0,502.293,503.2038,501.1546,501.8079,1608.0
2022-04-11 12:30:00,506.72,507.5,506.3,507.31,3285.0,501.6297,502.4019,501.214,502.2138,3285.0
2022-04-11 13:00:00,507.45,508.67,507.45,508.49,800.0,502.3524,503.5601,502.3524,503.382,800.0
2022-04-11 13:30:00,507.86,509.55,507.14,509.1,1604.0,502.7583,504.4313,502.0455,503.9858,1604.0
2022-04-11 14:00:00,508.92,510.03,508.92,509.64,1874.0,503.8076,504.9065,503.8076,504.5204,1874.0
2022-04-11 14:30:00,509.35,509.35,508.29,508.65,1923.0,504.2333,504.2333,503.184,503.5404,1923.0
2022-04-11 15:00:00,507.96,508.98,506.33,506.34,2825.0,502.8573,503.867,501.2437,501.2536,2825.0
2022-04-11 15:30:00,506.06,506.07,503.65,505.25,9528.0,500.9764,500.9863,498.5906,500.1745,9528.0
2022-04-12 09:30:00,505.62,510.78,505.14,510.78,1054.0,500.5408,505.649,500.0656,505.649,1054.0
2022-04-12 10:00:00,510.0,510.74,508.51,508.61,2835.0,504.8768,505.6094,503.4018,503.5008,2835.0
2022-04-12 10:30:00,509.11,509.75,508.78,509.32,1000.0,503.9957,504.6293,503.669,504.2036,1000.0
2022-04-12 11:00:00,509.48,510.51,509.08,509.75,1600.0,504.362,505.3817,503.966,504.6293,1600.0
2022-04-12 11:30:00,509.84,510.14,508.88,509.75,3699.0,504.7184,505.0154,503.768,504.6293,3699.0
2022-04-12 12:00:00,509.55,509.55,507.55,508.83,500.0,504.4313,504.4313,502.4514,503.7185,500.0
2022-04-12 12:30:00,507.54,508.27,507.0,508.27,613.0,502.4415,503.1642,501.9069,503.1642,613.0
2022-04-12 13:00:00,507.13,507.13,506.42,506.54,300.0,502.0356,502.0356,501.3328,501.4515,300.0
2022-04-12 13:30:00,506.99,507.77,505.23,507.66,3100.0,501.897,502.6692,500.1547,502.5603,3100.0
2022-04-12 14:00:00,506.45,507.97,506.34,507.97,1650.0,501.3625,502.8672,501.2536,502.8672,1650.0
2022-04-12 14:30:00,507.5,508.59,507.16,508.28,1020.0,502.4019,503.481,502.0653,503.1741,1020.0
2022-04-12 15:00:00,508.27,508.27,505.88,506.82,1312.0,503.1642,503.1642,500.7982,501.7287,1312.0
2022-04-12 15:30:00,507.22,507.22,504.25,504.46,2458.0,502.1247,502.1247,499.1846,499.3924,2458.0
2022-04-13 09:30:00,502.98,506.92,502.98,504.9,805.0,497.9273,501.8277,497.9273,499.828,805.0
2022-04-13 10:00:00,503.16,503.68,500.53,500.53,423.0,498.1055,498.6203,495.5019,495.5019,423.0
2022-04-13 10:30:00,502.7,502.7,502.01,502.01,400.0,497.6501,497.6501,496.9671,496.9671,400.0
2022-04-13 11:00:00,503.27,505.16,502.62,505.05,3170.0,498.2144,500.0854,497.5709,499.9765,3170.0
2022-04-13 11:30:00,505.03,507.05,505.03,505.12,1148.0,499.9567,501.9564,499.9567,500.0458,1148.0
2022-04-13 12:00:00,506.89,507.12,504.81,506.27,1609.0,501.798,502.0257,499.7389,501.1843,1609.0
2022-04-13 12:30:00,505.5,505.5,504.68,505.41,500.0,500.422,500.422,499.6102,500.3329,500.0
2022-04-13 13:00:00,504.2,505.08,503.52,503.53,406.0,499.1351,500.0062,498.4619,498.4718,406.0
2022-04-13 13:30:00,503.92,504.21,503.29,504.2,2276.0,498.8579,499.145,498.2342,499.1351,2276.0
2022-04-13 14:00:00,504.53,504.53,503.95,503.95,600.0,499.4617,499.4617,498.8876,498.8876,600.0
2022-04-13 14:30:00,503.33,504.31,503.33,504.3,679.0,498.2738,499.2439,498.2738,499.234,679.0
2022-04-13 15:00:00,504.21,505.81,504.03,505.81,2154.0,499.145,500.7289,498.9668,500.7289,2154.0
2022-04-13 15:30:00,507.54,508.48,507.19,508.48,3275.0,502.4415,503.3721,502.095,503.3721,3275.0
2022-04-14 09:30:00,509.31,514.72,506.34,506.34,1104.0,504.1937,509.5494,501.2536,501.2536,1104.0
2022-04-14 10:00:00,505.01,505.01,501.99,501.99,713.0,499.9369,499.9369,496.9473,496.9473,713.0
2022-04-14 10:30:00,504.08,504.08,503.7,503.93,600.0,499.0163,499.0163,498.6401,498.8678,600.0
2022-04-14 11:00:00,503.78,504.14,503.78,504.13,2022.0,498.7193,499.0757,498.7193,499.0658,2022.0
2022-04-14 11:30:00,505.53,505.53,505.52,505.53,200.0,500.4517,500.4517,500.4418,500.4517,200.0
2022-04-14 12:00:00,505.44,506.64,503.99,503.99,1494.0,500.3626,501.5505,498.9272,498.9272,1494.0
2022-04-14 12:30:00,503.99,503.99,503.99,503.99,0.0,498.9272,498.9272,498.9272,498.9272,0.0
2022-04-14 13:00:00,503.99,503.99,503.99,503.99,0.0,498.9272,498.9272,498.9272,498.9272,0.0
2022-04-14 13:30:00,504.28,505.85,504.2,504.2,681.0,499.2142,500.7685,499.1351,499.1351,681.0
2022-04-14 14:00:00,504.52,504.84,502.71,502.71,511.0,499.4518,499.7686,497.66,497.66,511.0
2022-04-14 14:30:00,501.51,501.51,500.35,500.35,300.0,496.4721,496.4721,495.3237,495.3237,300.0
2022-04-14 15:00:00,498.73,502.0,498.73,500.06,2997.0,493.72,496.9572,493.72,495.0366,2997.0
2022-04-14 15:30:00,499.81,500.05,497.94,498.18,8090.0,494.7892,495.0267,492.9379,493.1755,8090.0
2022-04-18 09:30:00,496.78,496.78,494.64,496.32,1426.0,491.7896,491.7896,489.6711,491.3342,1426.0
2022-04-18 10:00:00,495.23,495.24,495.23,495.23,101.0,490.2552,490.2651,490.2552,490.2552,101.0
2022-04-18 10:30:00,495.44,496.15,493.59,496.15,656.0,490.4631,491.1659,488.6316,491.1659,656.0
2022-04-18 11:00:00,496.15,496.15,496.15,496.15,0.0,491.1659,491.1659,491.1659,491.1659,0.0
2022-04-18 11:30:00,493.85,494.88,493.81,493.81,400.0,488.889,489.9087,488.8494,488.8494,400.0
2022-04-18 12:00:00,494.17,494.17,494.17,494.17,540.0,489.2058,489.2058,489.2058,489.2058,540.0
2022-04-18 12:30:00,491.85,493.38,490.47,492.73,950.0,486.9091,488.4237,485.543,487.7803,950.0
2022-04-18 13:00:00,492.64,492.64,492.64,492.64,100.0,487.6912,487.6912,487.6912,487.6912,100.0
2022-04-18 13:30:00,492.06,493.28,492.06,493.28,404.0,487.117,488.3247,487.117,488.3247,404.0
2022-04-18 14:00:00,494.71,494.72,494.71,494.71,1783.0,489.7404,489.7503,489.7404,489.7404,1783.0
2022-04-18 14:30:00,492.86,493.73,492.86,493.09,600.0,487.909,488.7702,487.909,488.1367,600.0
2022-04-18 15:00:00,493.2,493.39,491.82,491.83,700.0,488.2456,488.4336,486.8794,486.8893,700.0
2022-04-18 15:30:00,491.06,491.06,489.28,490.84,2497.0,486.1271,486.1271,484.3649,485.9093,2497.0
2022-04-19 09:30:00,491.99,497.53,490.0,495.31,1225.0,487.0477,492.5321,485.0777,490.3344,1225.0
2022-04-19 10:00:00,495.31,498.5,495.3,498.5,3177.0,490.3344,493.4923,490.3245,493.4923,3177.0
2022-04-19 10:30:00,499.97,499.97,497.89,497.89,544.0,494.9475,494.9475,492.8884,492.8884,544.0
2022-04-19 11:00:00,498.7,499.94,498.61,498.75,978.0,493.6903,494.9178,493.6012,493.7398,978.0
2022-04-19 11:30:00,498.99,500.3,498.67,499.0,2227.0,493.9774,495.2742,493.6606,493.9873,2227.0
2022-04-19 12:00:00,498.9,500.5,498.72,500.26,2325.0,493.8883,495.4722,493.7101,495.2346,2325.0
2022-04-19 12:30:00,500.34,501.2,499.9,501.2,395.0,495.3138,496.1652,494.8782,496.1652,395.0
2022-04-19 13:00:00,499.74,499.74,496.62,497.69,2700.0,494.7199,494.7199,491.6312,492.6904,2700.0
2022-04-19 13:30:00,498.78,499.39,497.76,498.03,6264.0,493.7695,494.3734,492.7597,493.027,6264.0
2022-04-19 14:00:00,497.71,497.71,497.7,497.7,204.0,492.7102,492.7102,492.7003,492.7003,204.0
2022-04-19 14:30:00,497.26,497.82,497.26,497.82,536.0,492.2648,492.8191,492.2648,492.8191,536.0
2022-04-19 15:00:00,498.77,498.99,497.96,498.38,2304.0,493.7596,493.9774,492.9577,493.3735,2304.0
2022-04-19 15:30:00,498.52,499.72,497.76,498.52,7483.0,493.5121,494.7001,492.7597,493.5121,7483.0
2022-04-20 09:30:00,501.44,501.77,501.44,501.77,422.0,496.4028,496.7295,496.4028,496.7295,422.0
2022-04-20 10:00:00,502.01,502.01,501.73,501.73,843.0,496.9671,496.9671,496.6899,496.6899,843.0
2022-04-20 10:30:00,503.3,505.8,503.3,505.8,600.0,498.2441,500.719,498.2441,500.719,600.0
2022-04-20 11:00:00,505.5,506.34,505.49,506.34,200.0,500.422,501.2536,500.4121,501.2536,200.0
2022-04-20 11:30:00,507.84,507.84,507.84,507.84,100.0,502.7385,502.7385,502.7385,502.7385,100.0
2022-04-20 12:00:00,508.0,508.0,508.0,508.0,125.0,502.8969,502.8969,502.8969,502.8969,125.0
2022-04-20 12:30:00,508.97,510.68,508.96,510.63,400.0,503.8571,505.55,503.8472,505.5005,400.0
2022-04-20 13:00:00,509.95,509.95,509.95,509.95,100.0,504.8273,504.8273,504.8273,504.8273,100.0
2022-04-20 13:30:00,511.36,511.72,511.36,511.72,446.0,506.2231,506.5795,506.2231,506.5795,446.0
2022-04-20 14:00:00,512.09,512.63,512.07,512.07,700.0,506.9458,507.4804,506.926,506.926,700.0
2022-04-20 14:30:00,509.1,509.1,508.84,508.84,200.0,503.9858,503.9858,503.7284,503.7284,200.0
2022-04-20 15:00:00,508.15,510.94,508.15,510.93,903.0,503.0454,505.8073,503.0454,505.7974,903.0
2022-04-20 15:30:00,511.78,513.03,510.89,511.38,3265.0,506.6389,507.8764,505.7578,506.2429,3265.0
2022-04-21 09:30:00,515.15,515.15,515.15,515.15,316.0,509.9751,509.9751,509.9751,509.9751,316.0
2022-04-21 10:00:00,509.65,509.65,509.65,509.65,100.0,504.5303,504.5303,504.5303,504.5303,100.0
2022-04-21 10:30:00,509.91,509.91,509.87,509.87,200.0,504.7877,504.7877,504.7481,504.7481,200.0
2022-04-21 11:00:00,510.94,510.94,510.59,510.59,400.0,505.8073,505.8073,505.4609,505.4609,400.0
2022-04-21 11:30:00,510.07,510.07,509.0,509.32,610.0,504.9461,504.9461,503.8868,504.2036,610.0
2022-04-21 12:00:00,508.55,509.21,508.55,509.21,400.0,503.4414,504.0947,503.4414,504.0947,400.0
2022-04-21 12:30:00,509.16,509.7,509.16,509.7,1200.0,504.0452,504.5798,504.0452,504.5798,1200.0
2022-04-21 13:00:00,508.82,508.82,508.82,508.82,144.0,503.7086,503.7086,503.7086,503.7086,144.0
2022-04-21 13:30:00,508.82,509.51,508.54,509.51,415.0,503.7086,504.3917,503.4315,504.3917,415.0
2022-04-21 14:00:00,508.39,508.39,506.24,506.26,700.0,503.283,503.283,501.1546,501.1744,700.0
2022-04-21 14:30:00,506.26,506.26,506.26,506.26,0.0,501.1744,501.1744,501.1744,501.1744,0.0
2022-04-21 15:00:00,507.23,507.74,506.27,507.41,1182.0,502.1346,502.6395,501.1843,502.3128,1182.0
2022-04-21 15:30:00,507.98,507.98,503.67,504.84,8787.0,502.8771,502.8771,498.6104,499.7686,8787.0
2022-04-22 09:30:00,501.19,501.19,497.18,497.18,1014.0,496.1553,496.1553,492.1856,492.1856,1014.0
2022-04-22 10:00:00,497.5,497.5,495.38,495.38,300.0,492.5024,492.5024,490.4037,490.4037,300.0
2022-04-22 10:30:00,498.11,498.11,495.01,495.01,885.0,493.1062,493.1062,490.0374,490.0374,885.0
2022-04-22 11:00:00,494.85,496.98,494.85,495.73,300.0,489.879,491.9876,489.879,490.7501,300.0
2022-04-22 11:30:00,495.72,496.34,494.51,496.34,800.0,490.7402,491.354,489.5424,491.354,800.0
2022-04-22 12:00:00,496.76,497.06,494.66,497.05,1498.0,491.7698,492.0668,489.6909,492.0569,1498.0
2022-04-22 12:30:00,497.48,497.48,494.99,494.99,1702.0,492.4826,492.4826,490.0176,490.0176,1702.0
2022-04-22 13:00:00,493.61,495.53,493.48,494.22,825.0,488.6514,490.5521,488.5227,489.2553,825.0
2022-04-22 13:30:00,493.22,494.46,493.15,494.17,1566.0,488.2654,489.4929,488.1961,489.2058,1566.0
2022-04-22 14:00:00,494.46,494.46,493.82,494.39,374.0,489.4929,489.4929,488.8593,489.4236,374.0
2022-04-22 14:30:00,493.64,494.31,493.64,494.31,773.0,488.6811,489.3444,488.6811,489.3444,773.0
2022-04-22 15:00:00,493.45,493.93,491.33,492.69,1653.0,488.493,488.9682,486.3943,487.7407,1653.0
2022-04-22 15:30:00,493.78,494.29,490.49,491.11,4180.0,488.8197,489.3246,485.5628,486.1765,4180.0
2022-04-25 09:30:00,487.43,492.13,486.74,492.13,748.0,482.5335,487.1863,481.8504,487.1863,748.0
2022-04-25 10:00:00,486.38,486.38,483.76,484.96,943.0,481.4941,481.4941,478.9004,480.0883,943.0
2022-04-25 10:30:00,485.89,487.34,484.73,485.99,700.0,481.009,482.4444,479.8606,481.108,700.0
2022-04-25 11:00:00,484.41,485.38,484.11,484.97,695.0,479.5439,480.5041,479.2469,480.0982,695.0
2022-04-25 11:30:00,484.88,484.89,482.81,482.81,300.0,480.0091,480.019,477.9599,477.9599,300.0
2022-04-25 12:00:00,486.18,489.88,486.18,489.88,1865.0,481.2961,484.9589,481.2961,484.9589,1865.0
2022-04-25 12:30:00,489.41,489.41,488.15,488.15,324.0,484.4936,484.4936,483.2463,483.2463,324.0
2022-04-25 13:00:00,489.29,489.78,489.29,489.76,300.0,484.3748,484.8599,484.3748,484.8401,300.0
2022-04-25 13:30:00,488.04,488.04,488.04,488.04,100.0,483.1374,483.1374,483.1374,483.1374,100.0
2022-04-25 14:00:00,489.95,490.99,489.95,490.99,400.0,485.0282,486.0578,485.0282,486.0578,400.0
2022-04-25 14:30:00,490.51,491.05,490.1,490.56,921.0,485.5826,486.1172,485.1767,485.6321,921.0
2022-04-25 15:00:00,489.62,495.0,488.38,495.0,4326.0,484.7015,490.0275,483.474,490.0275,4326.0
2022-04-25 15:30:00,496.11,496.88,494.86,496.01,3432.0,491.1263,491.8886,489.8889,491.0273,3432.0
2022-04-26 09:30:00,495.46,495.65,490.99,495.65,1397.0,490.4829,490.6709,486.0578,490.6709,1397.0
2022-04-26 10:00:00,492.96,494.02,488.34,488.87,1323.0,488.008,489.0573,483.4344,483.9591,1323.0
2022-04-26 10:30:00,490.1,491.43,488.7,491.09,1835.0,485.1767,486.4933,483.7908,486.1567,1835.0
2022-04-26 11:00:00,489.4,490.66,485.97,486.89,3220.0,484.4837,485.7311,481.0882,481.9989,3220.0
2022-04-26 11:30:00,486.93,487.94,484.91,485.34,4763.0,482.0385,483.0384,480.0388,480.4645,4763.0
2022-04-26 12:00:00,486.16,487.76,485.79,485.94,5429.0,481.2763,482.8602,480.91,481.0585,5429.0
2022-04-26 12:30:00,486.68,487.39,484.6,487.39,4496.0,481.7911,482.4939,479.7319,482.4939,4496.0
2022-04-26 13:00:00,487.38,487.5,481.72,481.72,4992.0,482.484,482.6028,476.8809,476.8809,4992.0
2022-04-26 13:30:00,481.46,483.78,477.85,478.02,6432.0,476.6235,478.9202,473.0498,473.218,6432.0
2022-04-26 14:00:00,480.24,484.53,480.12,483.76,1822.0,475.4157,479.6626,475.2969,478.9004,1822.0
2022-04-26 14:30:00,482.45,484.0,481.8,483.29,6379.0,477.6035,479.138,476.9601,478.4351,6379.0
2022-04-26 15:00:00,483.54,484.86,481.71,482.27,2400.0,478.6826,479.9893,476.871,477.4254,2400.0
2022-04-26 15:30:00,482.5,483.5,478.95,481.27,7163.0,477.653,478.643,474.1387,476.4354,7163.0
2022-04-27 09:30:00,483.48,483.48,476.33,482.41,1021.0,478.6232,478.6232,471.545,477.5639,1021.0
2022-04-27 10:00:00,480.98,480.98,477.63,477.63,523.0,476.1483,476.1483,472.832,472.832,523.0
2022-04-27 10:30:00,476.25,477.38,472.99,477.24,2425.0,471.4658,472.5845,468.2386,472.4459,2425.0
2022-04-27 11:00:00,478.32,482.16,475.84,482.15,5941.0,473.515,477.3165,471.0599,477.3066,5941.0
2022-04-27 11:30:00,482.36,483.93,482.36,483.93,700.0,477.5144,479.0687,477.5144,479.0687,700.0
2022-04-27 12:00:00,485.95,494.2,485.89,493.75,2000.0,481.0684,489.2355,481.009,488.79,2000.0
2022-04-27 12:30:00,493.38,494.37,491.87,492.84,600.0,488.4237,489.4038,486.9289,487.8892,600.0
2022-04-27 13:00:00,490.64,491.8,489.78,491.8,843.0,485.7113,486.8596,484.8599,486.8596,843.0
2022-04-27 13:30:00,493.18,498.21,493.18,498.15,2196.0,488.2258,493.2052,488.2258,493.1458,2196.0
2022-04-27 14:00:00,498.19,498.8,497.66,497.66,500.0,493.1854,493.7893,492.6608,492.6608,500.0
2022-04-27 14:30:00,496.34,496.34,491.4,491.59,901.0,491.354,491.354,486.4636,486.6517,901.0
2022-04-27 15:00:00,492.28,494.72,492.27,494.52,1350.0,487.3348,489.7503,487.3249,489.5523,1350.0
2022-04-27 15:30:00,493.54,495.4,487.92,489.6,5578.0,488.5821,490.4235,483.0186,484.6817,5578.0
2022-04-28 09:30:00,494.68,494.68,491.85,494.61,584.0,489.7107,489.7107,486.9091,489.6414,584.0
2022-04-28 10:00:00,490.08,490.08,487.1,487.1,800.0,485.1569,485.1569,482.2068,482.2068,800.0
2022-04-28 10:30:00,485.11,485.11,482.37,483.77,1000.0,480.2368,480.2368,477.5243,478.9103,1000.0
2022-04-28 11:00:00,483.18,487.24,483.17,486.71,1393.0,478.3262,482.3454,478.3163,481.8207,1393.0
2022-04-28 11:30:00,487.1,494.12,487.1,493.49,1700.0,482.2068,489.1563,482.2068,488.5326,1700.0
2022-04-28 12:00:00,492.5,495.42,491.96,495.42,1400.0,487.5526,490.4433,487.018,490.4433,1400.0
2022-04-28 12:30:00,495.56,498.16,495.2,498.16,691.0,490.5818,493.1557,490.2255,493.1557,691.0
2022-04-28 13:00:00,496.71,498.11,496.44,497.27,700.0,491.7203,493.1062,491.453,492.2747,700.0
2022-04-28 13:30:00,498.97,499.78,498.69,498.69,846.0,493.9576,494.7595,493.6804,493.6804,846.0
2022-04-28 14:00:00,499.52,501.17,499.48,499.52,1602.0,494.5021,496.1355,494.4625,494.5021,1602.0
2022-04-28 14:30:00,497.91,500.16,497.91,498.91,804.0,492.9082,495.1356,492.9082,493.8982,804.0
2022-04-28 15:00:00,500.35,501.43,499.5,500.7,2111.0,495.3237,496.3929,494.4823,495.6702,2111.0
2022-04-28 15:30:00,500.03,500.74,498.31,499.03,4004.0,495.0069,495.7098,493.3042,494.017,4004.0
2022-04-29 09:30:00,494.69,496.31,494.69,496.31,442.0,489.7206,491.3243,489.7206,491.3243,442.0
2022-04-29 10:00:00,497.16,498.37,495.84,495.85,430.0,492.1658,493.3636,490.859,490.8689,430.0
2022-04-29 10:30:00,494.04,494.04,491.31,491.31,378.0,489.0771,489.0771,486.3745,486.3745,378.0
2022-04-29 11:00:00,493.1,495.88,493.1,495.88,500.0,488.1466,490.8986,488.1466,490.8986,500.0
2022-04-29 11:30:00,496.03,496.04,493.38,493.38,698.0,491.0471,491.057,488.4237,488.4237,698.0
2022-04-29 12:00:00,492.88,492.88,490.77,491.36,400.0,487.9288,487.9288,485.84,486.424,400.0
2022-04-29 12:30:00,490.55,491.5,489.68,490.35,600.0,485.6222,486.5626,484.7609,485.4242,600.0
2022-04-29 13:00:00,491.17,494.25,491.17,494.25,600.0,486.2359,489.285,486.2359,489.285,600.0
2022-04-29 13:30:00,495.26,495.53,493.85,493.85,1721.0,490.2849,490.5521,488.889,488.889,1721.0
2022-04-29 14:00:00,495.44,496.52,494.13,494.93,1336.0,490.4631,491.5322,489.1662,489.9582,1336.0
2022-04-29 14:30:00,494.58,495.0,493.66,493.66,1546.0,489.6117,490.0275,488.7009,488.7009,1546.0
2022-04-29 15:00:00,493.63,493.63,492.1,492.1,9860.0,488.6712,488.6712,487.1566,487.1566,9860.0
2022-04-29 15:30:00,491.89,493.98,487.55,491.45,12961.0,486.9487,489.0177,482.6523,486.5131,12961.0
2022-05-02 09:30:00,492.33,492.67,489.25,491.9,948.0,487.3843,487.7209,484.3352,486.9586,948.0
2022-05-02 10:00:00,496.18,496.18,493.56,494.97,980.0,491.1956,491.1956,488.6019,489.9978,980.0
2022-05-02 10:30:00,498.17,499.72,498.17,498.6,400.0,493.1656,494.7001,493.1656,493.5913,400.0
2022-05-02 11:00:00,497.01,497.25,493.4,496.22,3024.0,492.0173,492.2549,488.4435,491.2352,3024.0
2022-05-02 11:30:00,494.66,496.24,493.09,493.09,1100.0,489.6909,491.255,488.1367,488.1367,1100.0
2022-05-02 12:00:00,489.36,490.57,486.07,490.57,2382.0,484.4441,485.642,481.1872,485.642,2382.0
2022-05-02 12:30:00,490.06,490.09,486.99,486.99,540.0,485.1371,485.1668,482.0979,482.0979,540.0
2022-05-02 13:00:00,486.17,486.17,486.17,486.17,100.0,481.2862,481.2862,481.2862,481.2862,100.0
2022-05-02 13:30:00,485.74,486.15,484.7,486.15,1300.0,480.8605,481.2664,479.8309,481.2664,1300.0
2022-05-02 14:00:00,486.66,486.96,481.25,481.53,3185.0,481.7713,482.0682,476.4156,476.6928,3185.0
2022-05-02 14:30:00,480.09,482.42,480.08,482.42,1203.0,475.2673,477.5738,475.2574,477.5738,1203.0
2022-05-02 15:00:00,486.67,489.07,486.17,488.04,1016.0,481.7812,484.157,481.2862,483.1374,1016.0
2022-05-02 15:30:00,489.47,489.53,486.83,489.06,4541.0,484.553,484.6124,481.9395,484.1471,4541.0
2022-05-03 09:30:00,486.62,490.85,486.62,489.88,512.0,481.7317,485.9192,481.7317,484.9589,512.0
2022-05-03 10:00:00,493.15,493.91,491.26,493.91,1139.0,488.1961,488.9484,486.325,488.9484,1139.0
2022-05-03 10:30:00,493.95,493.95,493.24,493.24,798.0,488.988,488.988,488.2852,488.2852,798.0
2022-05-03 11:00:00,492.84,496.17,492.15,496.17,1033.0,487.8892,491.1857,487.2061,491.1857,1033.0
2022-05-03 11:30:00,498.2,498.2,492.52,492.55,1338.0,493.1953,493.1953,487.5724,487.6021,1338.0
2022-05-03 12:00:00,492.97,492.97,488.71,491.32,2107.0,488.0179,488.0179,483.8007,486.3844,2107.0
2022-05-03 12:30:00,492.02,492.02,491.79,491.79,579.0,487.0774,487.0774,486.8497,486.8497,579.0
2022-05-03 13:00:00,493.05,496.75,492.83,494.69,2523.0,488.0971,491.7599,487.8793,489.7206,2523.0
2022-05-03 13:30:00,494.95,496.33,494.39,495.1,3912.0,489.978,491.3441,489.4236,490.1265,3912.0
2022-05-03 14:00:00,494.34,495.08,492.11,494.35,1800.0,489.3741,490.1067,487.1665,489.384,1800.0
2022-05-03 14:30:00,495.13,498.2,494.81,497.23,1218.0,490.1562,493.1953,489.8394,492.2351,1218.0
2022-05-03 15:00:00,498.76,498.76,496.94,497.57,1502.0,493.7497,493.7497,491.948,492.5717,1502.0
2022-05-03 15:30:00,496.06,496.96,494.92,496.2,7248.0,491.0768,491.9678,489.9483,491.2154,7248.0
2022-05-04 09:30:00,499.81,499.82,495.01,498.82,416.0,494.7892,494.7991,490.0374,493.8091,416.0
2022-05-04 10:00:00,498.77,500.55,498.76,500.55,500.0,493.7596,495.5217,493.7497,495.5217,500.0
2022-05-04 10:30:00,500.03,500.04,500.03,500.03,125.0,495.0069,495.0168,495.0069,495.0069,125.0
2022-05-04 11:00:00,502.03,506.75,502.03,502.11,1895.0,496.9869,501.6594,496.9869,497.066,1895.0
2022-05-04 11:30:00,502.32,502.32,499.85,500.0,400.0,497.2739,497.2739,494.8288,494.9772,400.0
2022-05-04 12:00:00,499.76,502.18,498.84,500.58,1992.0,494.7397,497.1353,493.8289,495.5514,1992.0
2022-05-04 12:30:00,501.5,505.61,499.85,499.86,2775.0,496.4622,500.5309,494.8288,494.8387,2775.0
2022-05-04 13:00:00,500.45,500.5,498.7,500.5,870.0,495.4227,495.4722,493.6903,495.4722,870.0
2022-05-04 13:30:00,500.16,503.11,499.17,501.54,2703.0,495.1356,498.056,494.1556,496.5018,2703.0
2022-05-04 14:00:00,503.61,505.87,497.82,500.89,3000.0,498.551,500.7883,492.8191,495.8583,3000.0
2022-05-04 14:30:00,501.13,510.61,499.37,507.41,2559.0,496.0959,505.4807,494.3536,502.3128,2559.0
2022-05-04 15:00:00,506.61,510.64,506.61,509.31,1974.0,501.5208,505.5104,501.5208,504.1937,1974.0
2022-05-04 15:30:00,510.34,512.05,504.3,505.51,19692.0,505.2134,506.9062,499.234,500.4319,19692.0
2022-05-05 09:30:00,503.23,503.23,499.32,501.57,781.0,498.1748,498.1748,494.3041,496.5315,781.0
2022-05-05 10:00:00,499.93,501.58,499.92,501.36,500.0,494.9079,496.5414,494.898,496.3236,500.0
2022-05-05 10:30:00,500.0,500.52,499.4,500.47,1000.0,494.9772,495.492,494.3833,495.4425,1000.0
2022-05-05 11:00:00,500.0,500.9,499.57,500.44,1300.0,494.9772,495.8682,494.5516,495.4128,1300.0
2022-05-05 11:30:00,500.4,500.44,497.55,497.85,2650.0,495.3732,495.4128,492.5519,492.8488,2650.0
2022-05-05 12:00:00,495.29,501.19,494.89,500.31,3142.0,490.3146,496.1553,489.9186,495.2841,3142.0
2022-05-05 12:30:00,499.86,499.86,497.86,499.62,1700.0,494.8387,494.8387,492.8587,494.6011,1700.0
2022-05-05 13:00:00,500.96,502.93,500.96,501.81,900.0,495.9276,497.8778,495.9276,496.7691,900.0
2022-05-05 13:30:00,502.19,504.77,502.19,502.21,800.0,497.1452,499.6993,497.1452,497.165,800.0
2022-05-05 14:00:00,503.04,504.16,500.65,502.11,1321.0,497.9867,499.0955,495.6207,497.066,1321.0
2022-05-05 14:30:00,500.09,500.36,498.45,499.88,729.0,495.0663,495.3336,493.4428,494.8584,729.0
2022-05-05 15:00:00,498.59,498.59,497.34,498.22,1219.0,493.5814,493.5814,492.344,493.2151,1219.0
2022-05-05 15:30:00,498.78,502.69,496.95,501.7,9089.0,493.7695,497.6402,491.9579,496.6602,9089.0
2022-05-06 09:30:00,500.0,504.54,500.0,503.6,2421.0,494.9772,499.4716,494.9772,498.5411,2421.0
2022-05-06 10:00:00,502.46,506.63,502.46,506.63,200.0,497.4125,501.5406,497.4125,501.5406,200.0
2022-05-06 10:30:00,505.13,506.7,505.05,506.41,1237.0,500.0557,501.6099,499.9765,501.3229,1237.0
2022-05-06 11:00:00,506.58,506.58,503.65,503.65,3700.0,501.4911,501.4911,498.5906,498.5906,3700.0
2022-05-06 11:30:00,503.31,503.31,499.8,500.12,8642.0,498.254,498.254,494.7793,495.096,8642.0
2022-05-06 12:00:00,500.5,501.0,499.65,500.68,4804.0,495.4722,495.9672,494.6308,495.6504,4804.0
2022-05-06 12:30:00,501.93,502.33,500.98,502.33,1589.0,496.8879,497.2838,495.9474,497.2838,1589.0
2022-05-06 13:00:00,503.17,505.05,501.57,503.87,1392.0,498.1154,499.9765,496.5315,498.8084,1392.0
2022-05-06 13:30:00,502.72,502.86,502.26,502.26,500.0,497.6699,497.8085,497.2145,497.2145,500.0
2022-05-06 14:00:00,502.19,502.53,500.99,501.46,3900.0,497.1452,497.4818,495.9573,496.4226,3900.0
2022-05-06 14:30:00,500.58,500.75,499.7,499.7,5027.0,495.5514,495.7197,494.6803,494.6803,5027.0
2022-05-06 15:00:00,499.7,500.91,499.6,500.91,4299.0,494.6803,495.8781,494.5813,495.8781,4299.0
2022-05-06 15:30:00,500.95,503.0,500.77,501.51,7343.0,495.9177,497.9471,495.7395,496.4721,7343.0
2022-05-09 09:30:00,496.5,501.34,493.38,500.41,2593.0,491.5124,496.3038,488.4237,495.3831,2593.0
2022-05-09 10:00:00,499.4,499.76,498.05,498.06,2828.0,494.3833,494.7397,493.0468,493.0567,2828.0
2022-05-09 10:30:00,497.99,500.27,497.99,499.98,4728.0,492.9874,495.2445,492.9874,494.9574,4728.0
2022-05-09 11:00:00,499.94,499.94,499.16,499.16,555.0,494.9178,494.9178,494.1457,494.1457,555.0
2022-05-09 11:30:00,501.1,501.34,500.79,500.79,411.0,496.0662,496.3038,495.7593,495.7593,411.0
2022-05-09 12:00:00,500.99,501.61,500.35,501.4,4461.0,495.9573,496.5711,495.3237,496.3632,4461.0
2022-05-09 12:30:00,501.19,501.19,497.43,498.85,3851.0,496.1553,496.1553,492.4331,493.8388,3851.0
2022-05-09 13:00:00,498.76,499.64,497.69,499.54,2658.0,493.7497,494.6209,492.6904,494.5219,2658.0
2022-05-09 13:30:00,499.74,500.17,498.86,498.86,1271.0,494.7199,495.1455,493.8487,493.8487,1271.0
2022-05-09 14:00:00,499.72,502.73,499.71,501.96,724.0,494.7001,497.6798,494.6902,496.9176,724.0
2022-05-09 14:30:00,500.69,502.49,500.69,502.48,1871.0,495.6603,497.4422,495.6603,497.4323,1871.0
2022-05-09 15:00:00,502.7,504.41,502.7,502.78,1795.0,497.6501,499.3429,497.6501,497.7293,1795.0
2022-05-09 15:30:00,501.27,501.85,499.06,501.85,12351.0,496.2345,496.8087,494.0467,496.8087,12351.0
2022-05-10 09:30:00,501.85,502.1,499.22,500.0,3395.0,496.8087,497.0561,494.2051,494.9772,3395.0
2022-05-10 10:00:00,500.0,501.52,498.5,500.0,2542.0,494.9772,496.482,493.4923,494.9772,2542.0
2022-05-10 10:30:00,499.99,500.0,498.59,499.71,1671.0,494.9673,494.9772,493.5814,494.6902,1671.0
2022-05-10 11:00:00,499.02,500.3,498.92,499.58,2889.0,494.0071,495.2742,493.9081,494.5615,2889.0
2022-05-10 11:30:00,499.88,499.97,496.66,497.48,2845.0,494.8584,494.9475,491.6708,492.4826,2845.0
2022-05-10 12:00:00,496.36,499.17,494.45,494.45,3565.0,491.3738,494.1556,489.483,489.483,3565.0
2022-05-10 12:30:00,494.45,495.96,494.04,495.96,937.0,489.483,490.9778,489.0771,490.9778,937.0
2022-05-10 13:00:00,495.96,500.84,494.05,499.69,1720.0,490.9778,495.8088,489.087,494.6704,1720.0
2022-05-10 13:30:00,501.93,503.55,501.93,502.66,2736.0,496.8879,498.4916,496.8879,497.6105,2736.0
2022-05-10 14:00:00,503.14,503.77,498.08,498.19,2026.0,498.0857,498.7094,493.0765,493.1854,2026.0
2022-05-10 14:30:00,499.02,500.23,499.0,500.19,1100.0,494.0071,495.2049,493.9873,495.1653,1100.0
2022-05-10 15:00:00,501.34,501.34,499.02,499.37,1824.0,496.3038,496.3038,494.0071,494.3536,1824.0
2022-05-10 15:30:00,499.39,501.5,499.23,500.66,6053.0,494.3734,496.4622,494.215,495.6306,6053.0
2022-05-11 09:30:00,497.35,505.38,497.35,505.38,390.0,492.3539,500.3032,492.3539,500.3032,390.0
2022-05-11 10:00:00,505.67,505.67,499.54,499.56,2732.0,500.5903,500.5903,494.5219,494.5417,2732.0
2022-05-11 10:30:00,499.61,500.0,496.24,497.84,2700.0,494.5912,494.9772,491.255,492.8389,2700.0
2022-05-11 11:00:00,496.25,499.13,496.25,499.13,990.0,491.2649,494.116,491.2649,494.116,990.0
2022-05-11 11:30:00,498.25,503.64,498.25,500.11,1438.0,493.2448,498.5807,493.2448,495.0861,1438.0
2022-05-11 12:00:00,501.06,501.06,498.21,498.79,1075.0,496.0266,496.0266,493.2052,493.7794,1075.0
2022-05-11 12:30:00,496.34,497.5,492.42,495.9,5100.0,491.354,492.5024,487.4734,490.9184,5100.0
2022-05-11 13:00:00,491.88,491.88,489.97,489.98,1169.0,486.9388,486.9388,485.048,485.0579,1169.0
2022-05-11 13:30:00,489.43,490.61,488.82,490.61,900.0,484.5134,485.6816,483.9096,485.6816,900.0
2022-05-11 14:00:00,491.88,492.19,491.2,491.2,700.0,486.9388,487.2457,486.2656,486.2656,700.0
2022-05-11 14:30:00,493.39,493.39,493.3,493.3,306.0,488.4336,488.4336,488.3445,488.3445,306.0
2022-05-11 15:00:00,492.43,492.71,491.02,491.02,1435.0,487.4833,487.7605,486.0875,486.0875,1435.0
2022-05-11 15:30:00,491.12,491.12,487.52,487.55,3431.0,486.1864,486.1864,482.6226,482.6523,3431.0
2022-05-12 09:30:00,484.64,494.48,484.64,493.16,1266.0,479.7715,489.5127,479.7715,488.206,1266.0
2022-05-12 10:00:00,492.8,495.0,492.45,493.17,1943.0,487.8496,490.0275,487.5031,488.2159,1943.0
2022-05-12 10:30:00,496.0,497.1,495.93,496.6,2709.0,491.0174,492.1064,490.9481,491.6114,2709.0
2022-05-12 11:00:00,497.79,497.79,497.65,497.65,705.0,492.7894,492.7894,492.6509,492.6509,705.0
2022-05-12 11:30:00,495.69,495.69,493.77,493.82,300.0,490.7105,490.7105,488.8098,488.8593,300.0
2022-05-12 12:00:00,492.06,494.08,492.06,494.08,948.0,487.117,489.1167,487.117,489.1167,948.0
2022-05-12 12:30:00,495.53,497.37,495.21,495.97,1200.0,490.5521,492.3737,490.2354,490.9877,1200.0
2022-05-12 13:00:00,494.45,495.51,493.77,495.51,735.0,489.483,490.5323,488.8098,490.5323,735.0
2022-05-12 13:30:00,495.5,495.5,492.32,495.2,3870.0,490.5224,490.5224,487.3744,490.2255,3870.0
2022-05-12 14:00:00,494.42,495.28,493.28,494.6,1707.0,489.4533,490.3047,488.3247,489.6315,1707.0
2022-05-12 14:30:00,493.9,494.54,493.08,493.08,957.0,488.9385,489.5721,488.1268,488.1268,957.0
2022-05-12 15:00:00,494.61,498.71,494.61,497.11,1738.0,489.6414,493.7002,489.6414,492.1163,1738.0
2022-05-12 15:30:00,496.5,500.34,496.5,500.34,4076.0,491.5124,495.3138,491.5124,495.3138,4076.0
2022-05-13 09:30:00,500.08,500.31,498.62,498.62,1060.0,495.0564,495.2841,493.6111,493.6111,1060.0
2022-05-13 10:00:00,502.39,502.92,501.68,501.68,628.0,497.3432,497.8679,496.6404,496.6404,628.0
2022-05-13 10:30:00,503.76,503.78,501.8,501.8,2573.0,498.6995,498.7193,496.7592,496.7592,2573.0
2022-05-13 11:00:00,501.75,503.53,501.74,503.53,949.0,496.7097,498.4718,496.6998,498.4718,949.0
2022-05-13 11:30:00,503.39,504.93,503.39,504.93,1721.0,498.3332,499.8577,498.3332,499.8577,1721.0
2022-05-13 12:00:00,504.93,504.93,504.93,504.93,0.0,499.8577,499.8577,499.8577,499.8577,0.0
2022-05-13 12:30:00,506.56,506.56,503.67,503.67,1456.0,501.4713,501.4713,498.6104,498.6104,1456.0
2022-05-13 13:00:00,503.62,503.62,502.9,503.62,2519.0,498.5609,498.5609,497.8481,498.5609,2519.0
2022-05-13 13:30:00,506.08,506.62,504.43,505.49,2561.0,500.9962,501.5307,499.3627,500.4121,2561.0
2022-05-13 14:00:00,505.13,505.13,502.36,502.36,1734.0,500.0557,500.0557,497.3135,497.3135,1734.0
2022-05-13 14:30:00,503.96,503.99,501.06,501.67,3100.0,498.8975,498.9272,496.0266,496.6305,3100.0
2022-05-13 15:00:00,501.63,502.85,499.9,499.9,8586.0,496.5909,497.7986,494.8782,494.8782,8586.0
2022-05-13 15:30:00,499.91,500.58,497.47,498.09,16412.0,494.8881,495.5514,492.4727,493.0864,16412.0
2022-05-16 09:30:00,498.94,498.94,498.94,498.94,174.0,493.9279,493.9279,493.9279,493.9279,174.0
2022-05-16 10:00:00,491.64,499.11,491.64,499.11,1500.0,486.7012,494.0962,486.7012,494.0962,1500.0
2022-05-16 10:30:00,497.68,497.68,497.67,497.68,193.0,492.6805,492.6805,492.6706,492.6805,193.0
2022-05-16 11:00:00,493.42,493.42,491.11,491.11,274.0,488.4633,488.4633,486.1765,486.1765,274.0
2022-05-16 11:30:00,493.65,495.94,493.65,495.94,200.0,488.691,490.958,488.691,490.958,200.0
2022-05-16 12:00:00,498.53,498.53,498.52,498.53,101.0,493.522,493.522,493.5121,493.522,101.0
2022-05-16 12:30:00,498.53,498.53,498.53,498.53,0.0,493.522,493.522,493.522,493.522,0.0
2022-05-16 13:00:00,497.38,497.89,496.01,497.81,1050.0,492.3836,492.8884,491.0273,492.8092,1050.0
2022-05-16 13:30:00,497.79,501.38,497.79,500.63,352.0,492.7894,496.3434,492.7894,495.6009,352.0
2022-05-16 14:00:00,501.39,501.39,498.83,498.83,388.0,496.3533,496.3533,493.819,493.819,388.0
2022-05-16 14:30:00,497.5,499.17,497.5,497.9,802.0,492.5024,494.1556,492.5024,492.8983,802.0
2022-05-16 15:00:00,497.23,497.23,494.98,495.44,4617.0,492.2351,492.2351,490.0077,490.4631,4617.0
2022-05-16 15:30:00,495.11,496.01,492.02,492.59,14467.0,490.1364,491.0273,487.0774,487.6417,14467.0
2022-05-17 09:30:00,495.07,496.75,489.07,496.75,623.0,490.0968,491.7599,484.157,491.7599,623.0
2022-05-17 10:00:00,493.79,493.79,493.78,493.79,100.0,488.8296,488.8296,488.8197,488.8296,100.0
2022-05-17 10:30:00,494.92,494.92,492.45,492.46,1100.0,489.9483,489.9483,487.5031,487.513,1100.0
2022-05-17 11:00:00,493.8,494.29,492.6,493.57,1636.0,488.8395,489.3246,487.6516,488.6118,1636.0
2022-05-17 11:30:00,493.57,493.57,493.57,493.57,0.0,488.6118,488.6118,488.6118,488.6118,0.0
2022-05-17 12:00:00,500.28,500.28,500.28,500.28,143.0,495.2544,495.2544,495.2544,495.2544,143.0
2022-05-17 12:30:00,500.12,500.12,500.12,500.12,100.0,495.096,495.096,495.096,495.096,100.0
2022-05-17 13:00:00,500.12,501.56,500.12,501.56,306.0,495.096,496.5216,495.096,496.5216,306.0
2022-05-17 13:30:00,501.24,501.24,499.66,499.66,200.0,496.2048,496.2048,494.6407,494.6407,200.0
2022-05-17 14:00:00,501.26,502.0,498.34,502.0,1009.0,496.2246,496.9572,493.3339,496.9572,1009.0
2022-05-17 14:30:00,501.89,502.79,499.41,501.4,797.0,496.8483,497.7392,494.3932,496.3632,797.0
2022-05-17 15:00:00,501.77,501.77,500.62,500.62,781.0,496.7295,496.7295,495.591,495.591,781.0
2022-05-17 15:30:00,501.12,501.97,499.84,501.97,3522.0,496.086,496.9275,494.8189,496.9275,3522.0
2022-05-18 09:30:00,498.2,498.2,498.2,498.2,303.0,493.1953,493.1953,493.1953,493.1953,303.0
2022-05-18 10:00:00,492.73,492.73,491.82,491.82,400.0,487.7803,487.7803,486.8794,486.8794,400.0
2022-05-18 10:30:00,491.74,491.94,491.74,491.94,1102.0,486.8002,486.9982,486.8002,486.9982,1102.0
2022-05-18 11:00:00,490.62,491.13,489.71,491.13,800.0,485.6915,486.1963,484.7906,486.1963,800.0
2022-05-18 11:30:00,491.13,491.13,491.13,491.13,0.0,486.1963,486.1963,486.1963,486.1963,0.0
2022-05-18 12:00:00,491.13,491.13,491.13,491.13,0.0,486.1963,486.1963,486.1963,486.1963,0.0
2022-05-18 12:30:00,490.44,491.69,490.43,491.69,300.0,485.5133,486.7507,485.5034,486.7507,300.0
2022-05-18 13:00:00,490.97,492.09,490.97,492.09,405.0,486.038,487.1467,486.038,487.1467,405.0
2022-05-18 13:30:00,490.08,491.32,490.08,491.32,200.0,485.1569,486.3844,485.1569,486.3844,200.0
2022-05-18 14:00:00,489.04,489.04,489.04,489.04,100.0,484.1273,484.1273,484.1273,484.1273,100.0
2022-05-18 14:30:00,488.85,488.85,488.84,488.85,100.0,483.9393,483.9393,483.9294,483.9393,100.0
2022-05-18 15:00:00,488.73,488.73,485.93,485.93,300.0,483.8205,483.8205,481.0486,481.0486,300.0
2022-05-18 15:30:00,486.48,487.75,483.89,485.22,5949.0,481.5931,482.8503,479.0291,480.3457,5949.0
2022-05-19 09:30:00,479.2,483.99,477.43,480.52,1612.0,474.3862,479.1281,472.634,475.6929,1612.0
2022-05-19 10:00:00,476.34,483.17,476.34,482.1,6133.0,471.5549,478.3163,471.5549,477.2571,6133.0
2022-05-19 10:30:00,482.1,482.1,482.1,482.1,0.0,477.2571,477.2571,477.2571,477.2571,0.0
2022-05-19 11:00:00,479.36,479.36,479.36,479.36,100.0,474.5446,474.5446,474.5446,474.5446,100.0
2022-05-19 11:30:00,483.0,483.0,483.0,483.0,100.0,478.148,478.148,478.148,478.148,100.0
2022-05-19 12:00:00,482.97,484.05,482.96,483.48,1375.0,478.1183,479.1875,478.1084,478.6232,1375.0
2022-05-19 12:30:00,485.0,486.32,485.0,486.31,920.0,480.1279,481.4347,480.1279,481.4248,920.0
2022-05-19 13:00:00,486.33,488.37,485.47,487.02,2574.0,481.4446,483.4641,480.5932,482.1276,2574.0
2022-05-19 13:30:00,487.86,489.63,487.14,489.63,619.0,482.9592,484.7114,482.2464,484.7114,619.0
2022-05-19 14:00:00,487.36,487.36,487.36,487.36,100.0,482.4642,482.4642,482.4642,482.4642,100.0
2022-05-19 14:30:00,486.75,488.41,486.74,488.41,200.0,481.8603,483.5037,481.8504,483.5037,200.0
2022-05-19 15:00:00,490.39,490.39,487.83,487.97,562.0,485.4638,485.4638,482.9295,483.0681,562.0
2022-05-19 15:30:00,486.84,487.58,485.46,485.86,2537.0,481.9494,482.682,480.5833,480.9793,2537.0
2022-05-20 09:30:00,487.51,489.64,487.51,489.64,797.0,482.6127,484.7213,482.6127,484.7213,797.0
2022-05-20 10:00:00,490.06,490.06,489.23,489.23,400.0,485.1371,485.1371,484.3154,484.3154,400.0
2022-05-20 10:30:00,486.93,486.93,486.92,486.93,177.0,482.0385,482.0385,482.0286,482.0385,177.0
2022-05-20 11:00:00,482.2,482.2,478.25,481.31,1148.0,477.3561,477.3561,473.4457,476.475,1148.0
2022-05-20 11:30:00,482.61,482.61,481.46,481.46,200.0,477.7619,477.7619,476.6235,476.6235,200.0
2022-05-20 12:00:00,479.12,479.12,477.84,477.85,300.0,474.307,474.307,473.0399,473.0498,300.0
2022-05-20 12:30:00,477.73,479.87,477.72,478.2,1537.0,472.931,475.0495,472.9211,473.3962,1537.0
2022-05-20 13:00:00,479.43,479.43,476.91,476.91,279.0,474.6139,474.6139,472.1192,472.1192,279.0
2022-05-20 13:30:00,478.3,479.85,477.17,477.17,2031.0,473.4952,475.0297,472.3766,472.3766,2031.0
2022-05-20 14:00:00,479.24,480.37,478.78,480.37,502.0,474.4258,475.5444,473.9704,475.5444,502.0
2022-05-20 14:30:00,481.37,482.85,480.36,482.85,1061.0,476.5344,477.9995,475.5345,477.9995,1061.0
2022-05-20 15:00:00,481.04,481.04,481.03,481.04,282.0,476.2077,476.2077,476.1978,476.2077,282.0
2022-05-20 15:30:00,482.52,488.72,482.52,488.1,3315.0,477.6728,483.8106,477.6728,483.1968,3315.0
2022-05-23 09:30:00,492.81,493.47,490.29,490.68,1335.0,487.8595,488.5128,485.3648,485.7509,1335.0
2022-05-23 10:00:00,487.74,490.59,486.92,486.92,400.0,482.8404,485.6618,482.0286,482.0286,400.0
2022-05-23 10:30:00,488.16,488.17,485.0,486.9,2237.0,483.2562,483.2661,480.1279,482.0088,2237.0
2022-05-23 11:00:00,489.2,491.27,489.2,490.17,457.0,484.2857,486.3349,484.2857,485.246,457.0
2022-05-23 11:30:00,491.19,492.5,491.01,492.5,1000.0,486.2557,487.5526,486.0776,487.5526,1000.0
2022-05-23 12:00:00,492.5,492.5,492.5,492.5,0.0,487.5526,487.5526,487.5526,487.5526,0.0
2022-05-23 12:30:00,494.51,494.52,492.95,493.69,662.0,489.5424,489.5523,487.9981,488.7306,662.0
2022-05-23 13:00:00,495.99,495.99,493.94,493.94,800.0,491.0075,491.0075,488.9781,488.9781,800.0
2022-05-23 13:30:00,494.04,496.73,493.64,496.73,400.0,489.0771,491.7401,488.6811,491.7401,400.0
2022-05-23 14:00:00,496.73,496.73,495.16,495.31,415.0,491.7401,491.7401,490.1859,490.3344,415.0
2022-05-23 14:30:00,495.3,495.3,495.25,495.25,222.0,490.3245,490.3245,490.275,490.275,222.0
2022-05-23 15:00:00,495.98,495.98,493.45,493.45,660.0,490.9976,490.9976,488.493,488.493,660.0
2022-05-23 15:30:00,493.8,493.8,486.02,491.95,7526.0,488.8395,488.8395,481.1377,487.0081,7526.0
2022-05-24 09:30:00,492.56,492.56,489.12,490.89,1430.0,487.612,487.612,484.2065,485.9588,1430.0
2022-05-24 10:00:00,489.08,493.8,489.08,493.1,1078.0,484.1669,488.8395,484.1669,488.1466,1078.0
2022-05-24 10:30:00,494.12,494.12,492.5,492.87,1288.0,489.1563,489.1563,487.5526,487.9189,1288.0
2022-05-24 11:00:00,493.43,493.44,491.25,491.81,1315.0,488.4732,488.4831,486.3151,486.8695,1315.0
2022-05-24 11:30:00,492.06,494.84,492.05,494.84,834.0,487.117,489.8691,487.1071,489.8691,834.0
2022-05-24 12:00:00,494.79,494.9,493.67,494.73,1649.0,489.8196,489.9285,488.7108,489.7602,1649.0
2022-05-24 12:30:00,493.23,493.54,492.32,492.42,479.0,488.2753,488.5821,487.3744,487.4734,479.0
2022-05-24 13:00:00,492.64,492.64,491.33,491.33,1749.0,487.6912,487.6912,486.3943,486.3943,1749.0
2022-05-24 13:30:00,490.86,491.69,490.86,491.69,352.0,485.9291,486.7507,485.9291,486.7507,352.0
2022-05-24 14:00:00,489.64,489.76,489.63,489.66,414.0,484.7213,484.8401,484.7114,484.7411,414.0
2022-05-24 14:30:00,490.04,490.04,488.09,488.09,557.0,485.1173,485.1173,483.1869,483.1869,557.0
2022-05-24 15:00:00,492.14,494.46,490.34,493.68,2244.0,487.1962,489.4929,485.4143,488.7207,2244.0
2022-05-24 15:30:00,495.74,495.74,493.96,495.25,1552.0,490.76,490.76,488.9979,490.275,1552.0
2022-05-25 09:30:00,497.48,497.48,491.56,491.6,1657.0,492.8398,492.8398,486.975,487.0146,1657.0
2022-05-25 10:00:00,493.0,493.0,488.15,491.88,2154.0,488.4016,488.4016,483.5968,487.292,2154.0
2022-05-25 10:30:00,498.11,498.11,497.37,497.37,578.0,493.4639,493.4639,492.7308,492.7308,578.0
2022-05-25 11:00:00,496.99,496.99,496.99,496.99,200.0,492.3544,492.3544,492.3544,492.3544,200.0
2022-05-25 11:30:00,495.31,495.31,493.28,493.28,300.0,490.69,490.69,488.679,488.679,300.0
2022-05-25 12:00:00,493.98,493.99,492.87,493.63,363.0,489.3724,489.3824,488.2728,489.0257,363.0
2022-05-25 12:30:00,492.89,494.37,492.89,494.37,500.0,488.2926,489.7588,488.2926,489.7588,500.0
2022-05-25 13:00:00,494.37,494.37,494.37,494.37,0.0,489.7588,489.7588,489.7588,489.7588,0.0
2022-05-25 13:30:00,495.18,495.98,495.18,495.46,301.0,490.5613,491.3538,490.5613,490.8386,301.0
2022-05-25 14:00:00,494.75,494.75,493.52,493.52,300.0,490.1353,490.1353,488.9167,488.9167,300.0
2022-05-25 14:30:00,495.08,496.66,495.08,496.66,206.0,490.4622,492.0275,490.4622,492.0275,206.0
2022-05-25 15:00:00,498.01,498.01,498.01,498.01,100.0,493.3649,493.3649,493.3649,493.3649,100.0
2022-05-25 15:30:00,497.03,497.64,496.33,496.34,1813.0,492.394,492.9983,491.7005,491.7104,1813.0
2022-05-26 09:30:00,495.03,501.11,495.03,500.51,1764.0,490.4127,496.4359,490.4127,495.8415,1764.0
2022-05-26 10:00:00,500.83,501.12,500.83,501.12,227.0,496.1586,496.4459,496.1586,496.4459,227.0
2022-05-26 10:30:00,501.59,502.74,501.58,502.74,456.0,496.9115,498.0507,496.9016,498.0507,456.0
2022-05-26 11:00:00,502.94,503.21,502.79,503.21,500.0,498.2489,498.5164,498.1003,498.5164,500.0
2022-05-26 11:30:00,503.51,503.75,503.34,503.35,602.0,498.8136,499.0513,498.6451,498.6551,602.0
2022-05-26 12:00:00,503.95,504.22,503.95,504.22,200.0,499.2495,499.5169,499.2495,499.5169,200.0
2022-05-26 12:30:00,504.17,504.17,504.17,504.17,100.0,499.4674,499.4674,499.4674,499.4674,100.0
2022-05-26 13:00:00,504.31,506.07,504.14,504.49,1092.0,499.6061,501.3497,499.4377,499.7844,1092.0
2022-05-26 13:30:00,503.85,504.0,502.02,502.02,1368.0,499.1504,499.299,497.3375,497.3375,1368.0
2022-05-26 14:00:00,501.8,501.87,500.35,500.36,330.0,497.1195,497.1889,495.683,495.6929,330.0
2022-05-26 14:30:00,500.39,500.39,500.03,500.03,200.0,495.7227,495.7227,495.366,495.366,200.0
2022-05-26 15:00:00,501.06,501.06,501.06,501.06,109.0,496.3864,496.3864,496.3864,496.3864,109.0
2022-05-26 15:30:00,500.34,503.22,499.44,499.46,7131.0,495.6731,498.5263,494.7815,494.8013,7131.0
2022-05-27 09:30:00,502.85,503.79,497.5,503.79,4111.0,498.1597,499.0909,492.8596,499.0909,4111.0
2022-05-27 10:00:00,503.47,503.47,500.34,500.34,3004.0,498.7739,498.7739,495.6731,495.6731,3004.0
2022-05-27 10:30:00,498.39,499.12,498.25,498.77,502.0,493.7413,494.4645,493.6026,494.1178,502.0
2022-05-27 11:00:00,498.7,499.29,498.24,498.87,1116.0,494.0484,494.6329,493.5927,494.2168,1116.0
2022-05-27 11:30:00,498.25,498.49,497.61,497.61,543.0,493.6026,493.8404,492.9686,492.9686,543.0
2022-05-27 12:00:00,497.61,497.61,497.61,497.61,0.0,492.9686,492.9686,492.9686,492.9686,0.0
2022-05-27 12:30:00,496.69,496.69,493.96,495.12,717.0,492.0572,492.0572,489.3526,490.5018,717.0
2022-05-27 13:00:00,496.0,496.39,495.58,495.77,800.0,491.3736,491.76,490.9575,491.1458,800.0
2022-05-27 13:30:00,495.27,495.55,492.14,493.58,800.0,490.6504,490.9278,487.5496,488.9762,800.0
2022-05-27 14:00:00,493.28,493.28,488.6,488.6,1843.0,488.679,488.679,484.0426,484.0426,1843.0
2022-05-27 14:30:00,488.89,494.56,488.89,494.56,2006.0,484.3299,489.947,484.3299,489.947,2006.0
2022-05-27 15:00:00,495.01,495.58,493.71,493.79,1050.0,490.3928,490.9575,489.105,489.1842,1050.0
2022-05-27 15:30:00,493.61,496.61,492.55,496.42,12779.0,489.0059,491.9779,487.9558,491.7897,12779.0
2022-05-31 09:30:00,493.84,497.46,488.3,488.3,1350.0,489.2338,492.82,483.7454,483.7454,1350.0
2022-05-31 10:00:00,485.46,491.98,485.46,491.33,777.0,480.9319,487.3911,480.9319,486.7472,777.0
2022-05-31 10:30:00,491.75,491.75,489.16,489.16,400.0,487.1632,487.1632,484.5974,484.5974,400.0
2022-05-31 11:00:00,487.91,487.91,487.91,487.91,100.0,483.3591,483.3591,483.3591,483.3591,100.0
2022-05-31 11:30:00,483.96,487.33,483.96,487.33,400.0,479.4459,482.7845,479.4459,482.7845,400.0
2022-05-31 12:00:00,485.48,485.62,484.02,484.02,700.0,480.9517,481.0904,479.5054,479.5054,700.0
2022-05-31 12:30:00,483.39,488.4,483.38,488.4,462.0,478.8812,483.8445,478.8713,483.8445,462.0
2022-05-31 13:00:00,488.28,488.74,487.82,488.74,400.0,483.7256,484.1813,483.2699,484.1813,400.0
2022-05-31 13:30:00,488.83,490.48,488.82,490.48,253.0,484.2705,485.9051,484.2606,485.9051,253.0
2022-05-31 14:00:00,490.79,491.48,487.29,487.3,968.0,486.2122,486.8958,482.7449,482.7548,968.0
2022-05-31 14:30:00,485.25,485.62,484.83,484.83,400.0,480.7239,481.0904,480.3078,480.3078,400.0
2022-05-31 15:00:00,483.93,483.93,482.67,482.71,644.0,479.4162,479.4162,478.1679,478.2076,644.0
2022-05-31 15:30:00,484.19,486.11,481.92,484.38,4980.0,479.6738,481.5759,477.4249,479.862,4980.0
2022-06-01 09:30:00,486.14,486.14,483.44,483.44,414.0,481.6056,481.6056,478.9308,478.9308,414.0
2022-06-01 10:00:00,481.05,481.05,476.16,477.87,1000.0,476.5631,476.5631,471.7187,473.4127,1000.0
2022-06-01 10:30:00,479.37,479.37,478.16,478.17,348.0,474.8987,474.8987,473.7,473.7099,348.0
2022-06-01 11:00:00,476.22,476.22,476.19,476.19,200.0,471.7781,471.7781,471.7484,471.7484,200.0
2022-06-01 11:30:00,475.68,475.68,474.24,474.55,420.0,471.2431,471.2431,469.8166,470.1237,420.0
2022-06-01 12:00:00,477.12,478.06,476.5,476.5,698.0,472.6697,473.6009,472.0555,472.0555,698.0
2022-06-01 12:30:00,474.98,474.98,474.98,474.98,200.0,470.5497,470.5497,470.5497,470.5497,200.0
2022-06-01 13:00:00,475.83,475.83,475.82,475.83,100.0,471.3917,471.3917,471.3818,471.3917,100.0
2022-06-01 13:30:00,477.01,477.01,475.15,475.15,812.0,472.5607,472.5607,470.7181,470.7181,812.0
2022-06-01 14:00:00,475.69,475.69,475.68,475.69,100.0,471.253,471.253,471.2431,471.253,100.0
2022-06-01 14:30:00,477.51,479.66,477.38,479.56,1185.0,473.0561,475.186,472.9273,475.087,1185.0
2022-06-01 15:00:00,479.76,479.76,478.34,478.34,205.0,475.2851,475.2851,473.8783,473.8783,205.0
2022-06-01 15:30:00,478.17,478.55,475.53,476.13,2269.0,473.7099,474.0864,471.0945,471.6889,2269.0
2022-06-02 09:30:00,479.33,479.33,479.33,479.33,445.0,474.8591,474.8591,474.8591,474.8591,445.0
2022-06-02 10:00:00,474.06,474.3,474.06,474.3,300.0,469.6383,469.876,469.6383,469.876,300.0
2022-06-02 10:30:00,473.47,475.19,473.47,475.19,300.0,469.0538,470.7577,469.0538,470.7577,300.0
2022-06-02 11:00:00,479.98,479.98,479.96,479.96,300.0,475.503,475.503,475.4832,475.4832,300.0
2022-06-02 11:30:00,478.85,479.46,478.28,479.46,1000.0,474.3836,474.9879,473.8189,474.9879,1000.0
2022-06-02 12:00:00,482.6,482.6,481.09,481.09,200.0,478.0986,478.0986,476.6027,476.6027,200.0
2022-06-02 12:30:00,481.31,481.31,480.96,480.96,200.0,476.8206,476.8206,476.4739,476.4739,200.0
2022-06-02 13:00:00,479.78,480.16,479.54,479.54,400.0,475.3049,475.6814,475.0671,475.0671,400.0
2022-06-02 13:30:00,481.4,482.8,481.4,482.8,400.0,476.9098,478.2967,476.9098,478.2967,400.0
2022-06-02 14:00:00,483.09,483.09,483.07,483.07,200.0,478.584,478.584,478.5642,478.5642,200.0
2022-06-02 14:30:00,483.63,483.63,483.05,483.33,700.0,479.119,479.119,478.5444,478.8218,700.0
2022-06-02 15:00:00,483.43,483.43,483.24,483.25,402.0,478.9209,478.9209,478.7326,478.7425,402.0
2022-06-02 15:30:00,483.57,485.37,482.97,485.34,3412.0,479.0595,480.8428,478.4651,480.813,3412.0
2022-06-03 09:30:00,481.44,481.44,481.44,481.44,188.0,476.9494,476.9494,476.9494,476.9494,188.0
2022-06-03 10:00:00,484.4,484.78,483.73,484.78,958.0,479.8818,480.2583,479.2181,480.2583,958.0
2022-06-03 10:30:00,484.76,484.76,484.69,484.76,300.0,480.2384,480.2384,480.1691,480.2384,300.0
2022-06-03 11:00:00,484.74,485.79,484.51,485.79,523.0,480.2186,481.2588,479.9908,481.2588,523.0
2022-06-03 11:30:00,483.59,484.53,483.59,484.37,400.0,479.0794,480.0106,479.0794,479.8521,400.0
2022-06-03 12:00:00,485.06,485.06,485.06,485.06,243.0,480.5357,480.5357,480.5357,480.5357,243.0
2022-06-03 12:30:00,485.06,485.06,485.06,485.06,0.0,480.5357,480.5357,480.5357,480.5357,0.0
2022-06-03 13:00:00,487.28,487.28,484.86,485.31,530.0,482.7349,482.7349,480.3375,480.7833,530.0
2022-06-03 13:30:00,484.97,484.97,484.96,484.97,8700.0,480.4465,480.4465,480.4366,480.4465,8700.0
2022-06-03 14:00:00,484.62,484.62,484.15,484.15,266.0,480.0998,480.0998,479.6341,479.6341,266.0
2022-06-03 14:30:00,484.1,484.1,482.59,482.9,300.0,479.5846,479.5846,478.0887,478.3958,300.0
2022-06-03 15:00:00,482.0,482.95,480.13,482.16,1399.0,477.5042,478.4453,475.6516,477.6627,1399.0
2022-06-03 15:30:00,482.12,482.37,480.53,480.98,4520.0,477.6231,477.8707,476.0479,476.4937,4520.0
2022-06-06 09:30:00,482.18,484.53,481.99,481.99,808.0,477.6825,480.0106,477.4943,477.4943,808.0
2022-06-06 10:00:00,482.23,482.4,482.23,482.4,200.0,477.732,477.9005,477.732,477.9005,200.0
2022-06-06 10:30:00,483.72,486.3,483.72,485.11,910.0,479.2081,481.7641,479.2081,480.5852,910.0
2022-06-06 11:00:00,483.84,483.84,483.63,483.63,300.0,479.327,479.327,479.119,479.119,300.0
2022-06-06 11:30:00,483.63,483.63,483.63,483.63,0.0,479.119,479.119,479.119,479.119,0.0
2022-06-06 12:00:00,482.99,482.99,482.23,482.23,313.0,478.485,478.485,477.732,477.732,313.0
2022-06-06 12:30:00,480.61,480.61,480.6,480.61,100.0,476.1272,476.1272,476.1173,476.1272,100.0
2022-06-06 13:00:00,480.4,480.82,480.38,480.82,1400.0,475.9191,476.3352,475.8993,476.3352,1400.0
2022-06-06 13:30:00,480.27,480.92,480.27,480.61,566.0,475.7903,476.4343,475.7903,476.1272,566.0
2022-06-06 14:00:00,481.39,481.39,480.54,480.54,900.0,476.8999,476.8999,476.0578,476.0578,900.0
2022-06-06 14:30:00,480.09,480.76,480.09,480.76,500.0,475.612,476.2758,475.612,476.2758,500.0
2022-06-06 15:00:00,479.95,480.59,479.95,480.59,351.0,475.4733,476.1073,475.4733,476.1073,351.0
2022-06-06 15:30:00,480.2,482.84,480.18,482.84,4731.0,475.721,478.3364,475.7012,478.3364,4731.0
2022-06-07 09:30:00,478.28,478.42,472.56,478.42,1377.0,473.8189,473.9576,468.1522,473.9576,1377.0
2022-06-07 10:00:00,479.4,479.73,477.14,479.73,1301.0,474.9284,475.2554,472.6895,475.2554,1301.0
2022-06-07 10:30:00,479.62,480.1,479.0,480.1,522.0,475.1464,475.6219,474.5322,475.6219,522.0
2022-06-07 11:00:00,479.2,479.2,478.23,478.23,500.0,474.7303,474.7303,473.7694,473.7694,500.0
2022-06-07 11:30:00,477.98,477.98,476.34,477.47,600.0,473.5217,473.5217,471.897,473.0164,600.0
2022-06-07 12:00:00,475.17,475.86,472.57,474.0,1300.0,470.7379,471.4215,468.1621,469.5788,1300.0
2022-06-07 12:30:00,474.54,474.57,473.73,474.57,400.0,470.1138,470.1435,469.3113,470.1435,400.0
2022-06-07 13:00:00,474.21,474.21,474.2,474.21,100.0,469.7869,469.7869,469.7769,469.7869,100.0
2022-06-07 13:30:00,473.95,474.89,471.76,471.76,1028.0,469.5293,470.4605,467.3597,467.3597,1028.0
2022-06-07 14:00:00,473.27,475.05,472.78,474.3,999.0,468.8556,470.619,468.3702,469.876,999.0
2022-06-07 14:30:00,474.05,475.0,473.43,473.44,959.0,469.6283,470.5695,469.0141,469.024,959.0
2022-06-07 15:00:00,473.23,474.26,472.47,473.28,1796.0,468.816,469.8364,468.0631,468.8655,1796.0
2022-06-07 15:30:00,474.12,481.23,474.12,481.23,8591.0,469.6977,476.7414,469.6977,476.7414,8591.0
2022-06-08 09:30:00,480.53,480.77,480.53,480.76,472.0,476.0479,476.2857,476.0479,476.2758,472.0
2022-06-08 10:00:00,480.56,480.72,480.56,480.72,340.0,476.0776,476.2361,476.0776,476.2361,340.0
2022-06-08 10:30:00,480.14,482.1,479.38,481.35,4047.0,475.6615,477.6033,474.9086,476.8603,4047.0
2022-06-08 11:00:00,481.02,481.02,481.02,481.02,100.0,476.5333,476.5333,476.5333,476.5333,100.0
2022-06-08 11:30:00,480.72,480.72,480.38,480.48,536.0,476.2361,476.2361,475.8993,475.9984,536.0
2022-06-08 12:00:00,479.93,480.22,479.72,479.72,553.0,475.4535,475.7408,475.2455,475.2455,553.0
2022-06-08 12:30:00,479.07,479.07,479.07,479.07,115.0,474.6015,474.6015,474.6015,474.6015,115.0
2022-06-08 13:00:00,479.05,479.05,477.02,477.02,200.0,474.5817,474.5817,472.5706,472.5706,200.0
2022-06-08 13:30:00,476.23,476.23,476.0,476.0,400.0,471.788,471.788,471.5602,471.5602,400.0
2022-06-08 14:00:00,475.27,475.3,474.1,474.42,400.0,470.837,470.8667,469.6779,469.9949,400.0
2022-06-08 14:30:00,472.61,474.04,472.48,474.04,1502.0,468.2018,469.6184,468.073,469.6184,1502.0
2022-06-08 15:00:00,474.67,474.67,473.62,473.62,400.0,470.2426,470.2426,469.2024,469.2024,400.0
2022-06-08 15:30:00,474.0,474.28,471.54,473.68,4233.0,469.5788,469.8562,467.1418,469.2618,4233.0
2022-06-09 09:30:00,472.07,472.07,470.74,470.74,265.0,467.6668,467.6668,466.3492,466.3492,265.0
2022-06-09 10:00:00,470.72,471.5,470.71,471.5,200.0,466.3294,467.1021,466.3195,467.1021,200.0
2022-06-09 10:30:00,470.9,473.98,469.89,473.98,622.0,466.5077,469.559,465.5071,469.559,622.0
2022-06-09 11:00:00,472.34,472.34,472.05,472.05,200.0,467.9343,467.9343,467.647,467.647,200.0
2022-06-09 11:30:00,471.86,471.96,471.86,471.96,255.0,467.4588,467.5578,467.4588,467.5578,255.0
2022-06-09 12:00:00,472.38,473.35,472.01,473.35,900.0,467.9739,468.9349,467.6074,468.9349,900.0
2022-06-09 12:30:00,474.26,474.26,474.26,474.26,100.0,469.8364,469.8364,469.8364,469.8364,100.0
2022-06-09 13:00:00,473.92,474.11,473.92,474.11,200.0,469.4996,469.6878,469.4996,469.6878,200.0
2022-06-09 13:30:00,474.6,474.6,472.8,472.8,500.0,470.1732,470.1732,468.39,468.39,500.0
2022-06-09 14:00:00,473.17,473.17,472.3,472.31,200.0,468.7566,468.7566,467.8947,467.9046,200.0
2022-06-09 14:30:00,470.61,472.0,470.61,472.0,200.0,466.2204,467.5975,466.2204,467.5975,200.0
2022-06-09 15:00:00,470.0,470.71,468.29,469.22,1107.0,465.6161,466.3195,463.9221,464.8434,1107.0
2022-06-09 15:30:00,468.67,470.0,467.61,468.95,4042.0,464.2985,465.6161,463.2484,464.5759,4042.0
2022-06-10 09:30:00,466.33,469.23,465.06,468.0,2163.0,461.9804,464.8533,460.7222,463.6348,2163.0
2022-06-10 10:00:00,469.0,469.37,465.7,468.77,1500.0,464.6254,464.992,461.3562,464.3976,1500.0
2022-06-10 10:30:00,467.08,468.0,466.1,468.0,1738.0,462.7234,463.6348,461.7525,463.6348,1738.0
2022-06-10 11:00:00,466.66,467.19,466.14,466.14,500.0,462.3073,462.8323,461.7921,461.7921,500.0
2022-06-10 11:30:00,464.87,466.07,464.86,465.21,625.0,460.534,461.7228,460.5241,460.8708,625.0
2022-06-10 12:00:00,465.1,465.1,462.74,462.74,725.0,460.7618,460.7618,458.4238,458.4238,725.0
2022-06-10 12:30:00,465.27,465.27,464.65,464.65,200.0,460.9302,460.9302,460.316,460.316,200.0
2022-06-10 13:00:00,465.67,465.78,465.67,465.78,200.0,461.3265,461.4355,461.3265,461.4355,200.0
2022-06-10 13:30:00,465.52,465.62,465.52,465.52,300.0,461.1779,461.277,461.1779,461.1779,300.0
2022-06-10 14:00:00,465.43,467.99,465.42,467.99,500.0,461.0887,463.6249,461.0788,463.6249,500.0
2022-06-10 14:30:00,465.59,467.74,465.59,467.74,800.0,461.2473,463.3772,461.2473,463.3772,800.0
2022-06-10 15:00:00,466.96,467.42,466.04,467.08,731.0,462.6045,463.0602,461.6931,462.7234,731.0
2022-06-10 15:30:00,467.18,467.39,464.24,464.25,3652.0,462.8224,463.0305,459.9098,459.9198,3652.0
2022-06-13 09:30:00,456.83,456.83,456.06,456.06,695.0,452.569,452.569,451.8061,451.8061,695.0
2022-06-13 10:00:00,460.16,461.47,459.23,461.47,2187.0,455.8679,457.1657,454.9466,457.1657,2187.0
2022-06-13 10:30:00,460.71,460.71,459.26,459.26,200.0,456.4128,456.4128,454.9763,454.9763,200.0
2022-06-13 11:00:00,458.44,458.44,456.5,458.06,1687.0,454.1639,454.1639,452.242,453.7875,1687.0
2022-06-13 11:30:00,457.68,460.52,457.58,460.52,351.0,453.411,456.2245,453.312,456.2245,351.0
2022-06-13 12:00:00,458.78,460.76,458.78,460.76,1937.0,454.5008,456.4623,454.5008,456.4623,1937.0
2022-06-13 12:30:00,461.04,462.06,460.05,462.06,816.0,456.7397,457.7502,455.7589,457.7502,816.0
2022-06-13 13:00:00,460.32,462.39,460.32,462.39,300.0,456.0264,458.0771,456.0264,458.0771,300.0
2022-06-13 13:30:00,463.88,466.93,463.09,466.93,717.0,459.5532,462.5748,458.7706,462.5748,717.0
2022-06-13 14:00:00,464.63,464.63,463.35,463.35,271.0,460.2962,460.2962,459.0281,459.0281,271.0
2022-06-13 14:30:00,464.79,464.79,462.29,463.09,1100.0,460.4547,460.4547,457.978,458.7706,1100.0
2022-06-13 15:00:00,461.45,461.45,460.15,460.16,1668.0,457.1459,457.1459,455.858,455.8679,1668.0
2022-06-13 15:30:00,459.26,459.38,456.32,458.48,6203.0,454.9763,455.0952,452.0637,454.2036,6203.0
2022-06-14 09:30:00,457.12,458.73,457.12,458.73,557.0,452.8563,454.4512,452.8563,454.4512,557.0
2022-06-14 10:00:00,457.09,457.09,451.91,451.91,900.0,452.8265,452.8265,447.6949,447.6949,900.0
2022-06-14 10:30:00,452.31,452.73,450.27,452.24,753.0,448.0911,448.5072,446.0702,448.0218,753.0
2022-06-14 11:00:00,452.39,452.61,450.02,451.29,2600.0,448.1704,448.3883,445.8225,447.0806,2600.0
2022-06-14 11:30:00,452.35,452.56,451.45,452.56,2030.0,448.1307,448.3388,447.2391,448.3388,2030.0
2022-06-14 12:00:00,452.39,452.59,452.36,452.37,1900.0,448.1704,448.3685,448.1407,448.1506,1900.0
2022-06-14 12:30:00,451.99,452.0,451.63,451.67,983.0,447.7741,447.784,447.4175,447.4571,983.0
2022-06-14 13:00:00,451.46,451.92,449.68,450.69,2476.0,447.2491,447.7048,445.4857,446.4862,2476.0
2022-06-14 13:30:00,450.69,450.69,450.69,450.69,0.0,446.4862,446.4862,446.4862,446.4862,0.0
2022-06-14 14:00:00,449.28,450.96,448.09,449.14,1066.0,445.0894,446.7537,443.9105,444.9507,1066.0
2022-06-14 14:30:00,448.97,451.1,448.94,449.13,2083.0,444.7823,446.8924,444.7526,444.9408,2083.0
2022-06-14 15:00:00,448.99,449.32,447.15,447.99,1952.0,444.8021,445.129,442.9793,443.8114,1952.0
2022-06-14 15:30:00,448.47,449.84,447.96,448.43,4871.0,444.2869,445.6442,443.7817,444.2473,4871.0
2022-06-15 09:30:00,448.54,455.4,448.54,455.4,472.0,444.3563,451.1523,444.3563,451.1523,472.0
2022-06-15 10:00:00,455.55,456.19,453.87,455.0,1885.0,451.3009,451.9349,449.6366,450.756,1885.0
2022-06-15 10:30:00,455.18,457.13,454.03,457.13,1652.0,450.9344,452.8662,449.7951,452.8662,1652.0
2022-06-15 11:00:00,455.54,455.69,453.84,454.54,4730.0,451.291,451.4396,449.6069,450.3003,4730.0
2022-06-15 11:30:00,455.25,456.19,455.25,456.19,200.0,451.0037,451.9349,451.0037,451.9349,200.0
2022-06-15 12:00:00,455.59,456.11,455.01,455.8,600.0,451.3405,451.8557,450.7659,451.5486,600.0
2022-06-15 12:30:00,456.3,457.5,456.3,456.63,1498.0,452.0439,453.2327,452.0439,452.3708,1498.0
2022-06-15 13:00:00,455.91,456.17,455.18,455.18,1200.0,451.6575,451.9151,450.9344,450.9344,1200.0
2022-06-15 13:30:00,455.4,455.4,450.58,452.41,3369.0,451.1523,451.1523,446.3773,448.1902,3369.0
2022-06-15 14:00:00,451.65,453.13,450.64,453.13,1316.0,447.4373,448.9035,446.4367,448.9035,1316.0
2022-06-15 14:30:00,450.93,456.07,449.31,452.27,2057.0,446.724,451.8161,445.1191,448.0515,2057.0
2022-06-15 15:00:00,454.85,456.74,454.08,456.74,1020.0,450.6074,452.4798,449.8446,452.4798,1020.0
2022-06-15 15:30:00,456.49,459.62,454.23,454.53,3613.0,452.2321,455.3329,449.9932,450.2904,3613.0
2022-06-16 09:30:00,447.89,450.22,447.89,449.99,1238.0,443.7123,446.0206,443.7123,445.7928,1238.0
2022-06-16 10:00:00,449.59,449.59,445.47,445.47,500.0,445.3965,445.3965,441.3149,441.3149,500.0
2022-06-16 10:30:00,444.6,444.6,441.05,441.05,899.0,440.453,440.453,436.9361,436.9361,899.0
2022-06-16 11:00:00,442.2,444.24,442.2,444.24,812.0,438.0754,440.0964,438.0754,440.0964,812.0
2022-06-16 11:30:00,443.57,444.25,442.62,444.25,903.0,439.4326,440.1063,438.4915,440.1063,903.0
2022-06-16 12:00:00,445.01,446.54,445.01,446.28,926.0,440.8592,442.3749,440.8592,442.1174,926.0
2022-06-16 12:30:00,445.76,445.76,444.3,445.21,343.0,441.6022,441.6022,440.1558,441.0573,343.0
2022-06-16 13:00:00,443.69,443.69,440.25,441.63,1097.0,439.5515,439.5515,436.1436,437.5107,1097.0
2022-06-16 13:30:00,441.73,441.73,440.05,440.75,826.0,437.6098,437.6098,435.9455,436.6389,826.0
2022-06-16 14:00:00,441.44,441.45,439.65,439.65,1011.0,437.3225,437.3324,435.5492,435.5492,1011.0
2022-06-16 14:30:00,439.47,439.47,434.81,435.15,949.0,435.3709,435.3709,430.7544,431.0912,949.0
2022-06-16 15:00:00,436.4,438.33,436.4,437.49,1438.0,432.3295,434.2415,432.3295,433.4094,1438.0
2022-06-16 15:30:00,437.62,438.19,434.9,437.38,12426.0,433.5381,434.1028,430.8435,433.3004,12426.0
2022-06-17 09:30:00,441.0,446.22,441.0,446.22,13753.0,436.8866,442.0579,436.8866,442.0579,13753.0
2022-06-17 10:00:00,447.99,449.85,446.42,447.68,1950.0,443.8114,445.6541,442.2561,443.5043,1950.0
2022-06-17 10:30:00,448.21,450.32,447.51,450.32,1300.0,444.0294,446.1197,443.3359,446.1197,1300.0
2022-06-17 11:00:00,451.2,454.74,451.2,454.74,820.0,446.9915,450.4985,446.9915,450.4985,820.0
2022-06-17 11:30:00,453.77,453.77,450.88,451.39,600.0,449.5375,449.5375,446.6745,447.1797,600.0
2022-06-17 12:00:00,450.29,452.55,449.97,452.29,2444.0,446.09,448.3289,445.7729,448.0713,2444.0
2022-06-17 12:30:00,452.0,452.07,450.64,451.16,1775.0,447.784,447.8534,446.4367,446.9518,1775.0
2022-06-17 13:00:00,451.83,453.02,449.28,450.46,1900.0,447.6156,448.7945,445.0894,446.2584,1900.0
2022-06-17 13:30:00,450.99,452.92,450.99,452.92,1239.0,446.7834,448.6954,446.7834,448.6954,1239.0
2022-06-17 14:00:00,452.91,454.03,452.91,453.5,500.0,448.6855,449.7951,448.6855,449.27,500.0
2022-06-17 14:30:00,453.64,455.97,452.48,453.82,2058.0,449.4087,451.717,448.2595,449.587,2058.0
2022-06-17 15:00:00,454.89,454.89,451.76,453.79,3605.0,450.6471,450.6471,447.5463,449.5573,3605.0
2022-06-17 15:30:00,453.8,454.81,451.04,451.43,5444.0,449.5672,450.5678,446.833,447.2193,5444.0
2022-06-21 09:30:00,453.75,453.75,447.84,448.05,1045.0,449.5177,449.5177,443.6628,443.8709,1045.0
2022-06-21 10:00:00,449.66,449.68,445.91,446.65,1203.0,445.4658,445.4857,441.7508,442.4839,1203.0
2022-06-21 10:30:00,446.65,447.27,446.64,447.27,731.0,442.4839,443.0981,442.474,443.0981,731.0
2022-06-21 11:00:00,447.85,449.08,447.85,448.98,1100.0,443.6727,444.8913,443.6727,444.7922,1100.0
2022-06-21 11:30:00,449.97,451.11,449.68,451.09,1036.0,445.7729,446.9023,445.4857,446.8825,1036.0
2022-06-21 12:00:00,450.42,451.13,450.36,450.94,716.0,446.2188,446.9221,446.1593,446.7339,716.0
2022-06-21 12:30:00,451.2,453.45,451.0,452.03,2163.0,446.9915,449.2205,446.7933,447.8137,2163.0
2022-06-21 13:00:00,451.63,451.63,450.11,450.48,800.0,447.4175,447.4175,445.9116,446.2782,800.0
2022-06-21 13:30:00,451.34,451.85,451.16,451.85,514.0,447.1302,447.6354,446.9518,447.6354,514.0
2022-06-21 14:00:00,450.97,451.32,450.55,450.55,809.0,446.7636,447.1104,446.3475,446.3475,809.0
2022-06-21 14:30:00,450.19,452.72,450.0,452.08,3294.0,445.9909,448.4973,445.8027,447.8633,3294.0
2022-06-21 15:00:00,451.83,452.46,451.44,452.35,1678.0,447.6156,448.2397,447.2292,448.1307,1678.0
2022-06-21 15:30:00,452.34,452.59,449.64,450.66,8826.0,448.1208,448.3685,445.446,446.4565,8826.0
2022-06-22 09:30:00,447.19,449.37,447.19,449.37,545.0,443.0189,445.1785,443.0189,445.1785,545.0
2022-06-22 10:00:00,450.23,454.35,449.12,454.35,1664.0,446.0305,450.1121,444.9309,450.1121,1664.0
2022-06-22 10:30:00,455.83,455.83,455.12,455.13,200.0,451.5783,451.5783,450.8749,450.8848,200.0
2022-06-22 11:00:00,452.94,455.16,452.23,454.85,2504.0,448.7152,450.9145,448.0119,450.6074,2504.0
2022-06-22 11:30:00,454.99,455.02,453.74,453.75,426.0,450.7461,450.7758,449.5078,449.5177,426.0
2022-06-22 12:00:00,453.53,454.46,453.18,454.46,321.0,449.2997,450.2211,448.953,450.2211,321.0
2022-06-22 12:30:00,454.0,454.52,454.0,454.52,390.0,449.7654,450.2805,449.7654,450.2805,390.0
2022-06-22 13:00:00,455.86,455.86,453.03,454.91,403.0,451.608,451.608,448.8044,450.6669,403.0
2022-06-22 13:30:00,454.18,455.52,454.18,455.43,939.0,449.9437,451.2712,449.9437,451.182,939.0
2022-06-22 14:00:00,456.3,456.68,456.29,456.33,400.0,452.0439,452.4204,452.034,452.0736,400.0
2022-06-22 14:30:00,455.2,456.3,454.41,456.3,745.0,450.9542,452.0439,450.1715,452.0439,745.0
2022-06-22 15:00:00,455.71,455.86,454.11,454.12,900.0,451.4594,451.608,449.8743,449.8842,900.0
2022-06-22 15:30:00,454.89,457.99,454.87,457.84,7495.0,450.6471,453.7181,450.6272,453.5695,7495.0
2022-06-23 09:30:00,458.87,461.53,458.87,461.53,521.0,454.5899,457.2251,454.5899,457.2251,521.0
2022-06-23 10:00:00,461.69,461.71,460.29,460.29,600.0,457.3836,457.4034,455.9967,455.9967,600.0
2022-06-23 10:30:00,460.31,461.41,457.86,460.45,3190.0,456.0165,457.1062,453.5894,456.1552,3190.0
2022-06-23 11:00:00,461.08,461.69,460.51,461.69,1546.0,456.7793,457.3836,456.2146,457.3836,1546.0
2022-06-23 11:30:00,462.02,463.54,462.01,462.72,1616.0,457.7106,459.2164,457.7006,458.404,1616.0
2022-06-23 12:00:00,462.22,463.0,461.51,463.0,800.0,457.9087,458.6814,457.2053,458.6814,800.0
2022-06-23 12:30:00,462.95,463.0,462.94,463.0,200.0,458.6319,458.6814,458.622,458.6814,200.0
2022-06-23 13:00:00,463.41,463.41,461.31,461.37,483.0,459.0876,459.0876,457.0072,457.0666,483.0
2022-06-23 13:30:00,460.75,462.6,460.74,462.6,500.0,456.4524,458.2851,456.4425,458.2851,500.0
2022-06-23 14:00:00,464.2,464.2,462.7,463.41,2940.0,459.8702,459.8702,458.3842,459.0876,2940.0
2022-06-23 14:30:00,464.43,464.43,463.25,463.25,1059.0,460.0981,460.0981,458.9291,458.9291,1059.0
2022-06-23 15:00:00,463.5,463.97,462.11,462.57,800.0,459.1767,459.6424,457.7997,458.2554,800.0
2022-06-23 15:30:00,462.68,464.74,462.68,464.03,9023.0,458.3644,460.4052,458.3644,459.7018,9023.0
2022-06-24 09:30:00,468.61,468.61,468.61,468.61,393.0,464.2391,464.2391,464.2391,464.2391,393.0
2022-06-24 10:00:00,471.02,471.02,471.01,471.02,100.0,466.6266,466.6266,466.6167,466.6266,100.0
2022-06-24 10:30:00,469.91,469.91,469.21,469.21,452.0,465.527,465.527,464.8335,464.8335,452.0
2022-06-24 11:00:00,465.62,466.93,464.69,466.72,831.0,461.277,462.5748,460.3556,462.3667,831.0
2022-06-24 11:30:00,465.75,466.37,464.69,464.69,700.0,461.4058,462.02,460.3556,460.3556,700.0
2022-06-24 12:00:00,464.44,464.44,463.63,463.63,391.0,460.108,460.108,459.3055,459.3055,391.0
2022-06-24 12:30:00,464.34,465.52,463.77,464.39,2614.0,460.0089,461.1779,459.4442,460.0584,2614.0
2022-06-24 13:00:00,465.17,465.17,464.23,464.61,1329.0,460.8312,460.8312,459.8999,460.2764,1329.0
2022-06-24 13:30:00,464.05,464.5,463.3,463.3,3858.0,459.7216,460.1674,458.9786,458.9786,3858.0
2022-06-24 14:00:00,462.79,462.89,462.12,462.21,1063.0,458.4734,458.5724,457.8096,457.8988,1063.0
2022-06-24 14:30:00,462.54,463.77,461.94,463.77,1302.0,458.2257,459.4442,457.6313,459.4442,1302.0
2022-06-24 15:00:00,464.45,465.18,464.37,465.18,2089.0,460.1179,460.8411,460.0386,460.8411,2089.0
2022-06-24 15:30:00,465.87,467.96,465.87,466.23,10723.0,461.5246,463.5951,461.5246,461.8813,10723.0
2022-06-27 09:30:00,466.59,466.59,464.12,464.12,367.0,462.2379,462.2379,459.791,459.791,367.0
2022-06-27 10:00:00,466.63,467.51,466.63,467.49,773.0,462.2776,463.1493,462.2776,463.1295,773.0
2022-06-27 10:30:00,467.59,468.72,467.59,468.51,1000.0,463.2286,464.3481,463.2286,464.14,1000.0
2022-06-27 11:00:00,470.08,472.74,470.08,472.74,312.0,465.6954,468.3306,465.6954,468.3306,312.0
2022-06-27 11:30:00,472.74,472.74,472.74,472.74,0.0,468.3306,468.3306,468.3306,468.3306,0.0
2022-06-27 12:00:00,472.66,472.66,471.89,471.89,1422.0,468.2513,468.2513,467.4885,467.4885,1422.0
2022-06-27 12:30:00,473.23,473.23,473.22,473.23,100.0,468.816,468.816,468.8061,468.816,100.0
2022-06-27 13:00:00,472.83,472.91,471.88,472.15,1272.0,468.4197,468.499,467.4786,467.7461,1272.0
2022-06-27 13:30:00,472.12,472.12,471.18,471.77,700.0,467.7163,467.7163,466.7851,467.3696,700.0
2022-06-27 14:00:00,472.41,474.0,471.8,473.07,2606.0,468.0036,469.5788,467.3993,468.6575,2606.0
2022-06-27 14:30:00,474.39,474.95,474.38,474.88,1460.0,469.9652,470.52,469.9553,470.4506,1460.0
2022-06-27 15:00:00,473.79,474.46,472.92,474.05,2500.0,469.3708,470.0345,468.5089,469.6283,2500.0
2022-06-27 15:30:00,474.29,474.29,470.83,470.98,10005.0,469.8661,469.8661,466.4384,466.587,10005.0
2022-06-28 09:30:00,472.86,474.4,470.76,474.4,1148.0,468.4494,469.9751,466.369,469.9751,1148.0
2022-06-28 10:00:00,471.62,471.62,469.84,469.84,200.0,467.221,467.221,465.4576,465.4576,200.0
2022-06-28 10:30:00,469.99,473.86,469.99,473.86,730.0,465.6062,469.4401,465.6062,469.4401,730.0
2022-06-28 11:00:00,474.63,474.63,473.9,473.9,200.0,470.2029,470.2029,469.4797,469.4797,200.0
2022-06-28 11:30:00,473.9,473.9,473.9,473.9,0.0,469.4797,469.4797,469.4797,469.4797,0.0
2022-06-28 12:00:00,471.5,471.5,470.47,470.47,200.0,467.1021,467.1021,466.0817,466.0817,200.0
2022-06-28 12:30:00,472.35,475.25,472.34,473.81,525.0,467.9442,470.8172,467.9343,469.3906,525.0
2022-06-28 13:00:00,471.71,471.71,470.72,470.72,300.0,467.3102,467.3102,466.3294,466.3294,300.0
2022-06-28 13:30:00,470.81,471.41,470.81,471.41,200.0,466.4186,467.013,466.4186,467.013,200.0
2022-06-28 14:00:00,471.39,471.85,470.95,471.01,500.0,466.9932,467.4489,466.5573,466.6167,500.0
2022-06-28 14:30:00,468.68,471.59,468.68,471.59,2500.0,464.3084,467.1913,464.3084,467.1913,2500.0
2022-06-28 15:00:00,471.29,471.29,470.13,470.73,657.0,466.8941,466.8941,465.7449,466.3393,657.0
2022-06-28 15:30:00,470.36,470.73,468.55,468.93,3517.0,465.9728,466.3393,464.1796,464.5561,3517.0
2022-06-29 09:30:00,471.4,471.4,471.4,471.4,272.0,467.0031,467.0031,467.0031,467.0031,272.0
2022-06-29 10:00:00,470.28,470.95,470.28,470.95,200.0,465.8935,466.5573,465.8935,466.5573,200.0
2022-06-29 10:30:00,472.88,472.88,471.48,472.44,300.0,468.4693,468.4693,467.0823,468.0334,300.0
2022-06-29 11:00:00,471.48,471.48,470.92,471.26,400.0,467.0823,467.0823,466.5275,466.8644,400.0
2022-06-29 11:30:00,471.26,471.26,471.26,471.26,0.0,466.8644,466.8644,466.8644,466.8644,0.0
2022-06-29 12:00:00,473.99,473.99,473.99,473.99,120.0,469.5689,469.5689,469.5689,469.5689,120.0
2022-06-29 12:30:00,475.19,476.45,475.19,476.45,838.0,470.7577,472.006,470.7577,472.006,838.0
2022-06-29 13:00:00,476.73,476.73,476.73,476.73,100.0,472.2833,472.2833,472.2833,472.2833,100.0
2022-06-29 13:30:00,477.66,477.66,477.66,477.66,283.0,473.2047,473.2047,473.2047,473.2047,283.0
2022-06-29 14:00:00,478.89,479.99,478.89,479.99,312.0,474.4232,475.5129,474.4232,475.5129,312.0
2022-06-29 14:30:00,478.47,478.47,477.61,477.88,400.0,474.0071,474.0071,473.1551,473.4226,400.0
2022-06-29 15:00:00,477.58,477.58,477.0,477.24,500.0,473.1254,473.1254,472.5508,472.7886,500.0
2022-06-29 15:30:00,477.12,477.57,475.92,477.57,1225.0,472.6697,473.1155,471.4809,473.1155,1225.0
2022-06-30 09:30:00,472.62,474.99,468.55,474.99,1016.0,468.2117,470.5596,464.1796,470.5596,1016.0
2022-06-30 10:00:00,472.7,472.7,467.72,468.0,4113.0,468.2909,468.2909,463.3574,463.6348,4113.0
2022-06-30 10:30:00,468.12,471.57,468.11,471.57,1560.0,463.7537,467.1715,463.7437,467.1715,1560.0
2022-06-30 11:00:00,471.0,471.24,468.0,468.0,907.0,466.6068,466.8446,463.6348,463.6348,907.0
2022-06-30 11:30:00,469.15,472.13,469.15,472.13,300.0,464.774,467.7263,464.774,467.7263,300.0
2022-06-30 12:00:00,470.82,471.4,469.32,471.4,500.0,466.4285,467.0031,464.9425,467.0031,500.0
2022-06-30 12:30:00,472.38,473.37,471.38,471.38,829.0,467.9739,468.9547,466.9832,466.9832,829.0
2022-06-30 13:00:00,472.91,472.91,470.0,470.21,1223.0,468.499,468.499,465.6161,465.8242,1223.0
2022-06-30 13:30:00,471.56,473.29,471.13,473.29,500.0,467.1616,468.8754,466.7356,468.8754,500.0
2022-06-30 14:00:00,472.19,473.66,471.92,471.92,900.0,467.7857,469.242,467.5182,467.5182,900.0
2022-06-30 14:30:00,470.31,470.61,469.7,469.7,500.0,465.9232,466.2204,465.3189,465.3189,500.0
2022-06-30 15:00:00,470.0,470.0,465.9,468.99,1085.0,465.6161,465.6161,461.5544,464.6155,1085.0
2022-06-30 15:30:00,470.27,470.7,466.6,469.38,8599.0,465.8836,466.3096,462.2478,465.0019,8599.0
2022-07-01 09:30:00,468.81,474.0,467.75,470.55,916.0,464.4372,469.5788,463.3871,466.161,916.0
2022-07-01 10:00:00,471.79,471.8,466.47,466.64,941.0,467.3894,467.3993,462.119,462.2875,941.0
2022-07-01 10:30:00,466.28,472.7,466.1,472.7,1585.0,461.9308,468.2909,461.7525,468.2909,1585.0
2022-07-01 11:00:00,472.31,473.21,472.31,473.0,1342.0,467.9046,468.7962,467.9046,468.5881,1342.0
2022-07-01 11:30:00,472.53,472.79,471.8,471.8,500.0,468.1225,468.3801,467.3993,467.3993,500.0
2022-07-01 12:00:00,470.8,473.28,470.8,472.69,500.0,466.4087,468.8655,466.4087,468.281,500.0
2022-07-01 12:30:00,473.33,474.32,472.26,472.72,2429.0,468.9151,469.8958,467.855,468.3108,2429.0
2022-07-01 13:00:00,472.39,472.39,472.01,472.01,500.0,467.9838,467.9838,467.6074,467.6074,500.0
2022-07-01 13:30:00,473.0,474.43,473.0,474.43,599.0,468.5881,470.0048,468.5881,470.0048,599.0
2022-07-01 14:00:00,475.5,477.5,475.5,476.56,1460.0,471.0648,473.0462,471.0648,472.1149,1460.0
2022-07-01 14:30:00,478.81,480.39,478.81,480.39,700.0,474.3439,475.9092,474.3439,475.9092,700.0
2022-07-01 15:00:00,478.26,480.01,477.86,480.01,944.0,473.7991,475.5328,473.4028,475.5328,944.0
2022-07-01 15:30:00,479.68,481.69,479.68,480.34,6630.0,475.2058,477.1971,475.2058,475.8597,6630.0
2022-07-05 09:30:00,480.5,480.5,477.05,477.05,3538.0,476.0182,476.0182,472.6004,472.6004,3538.0
2022-07-05 10:00:00,474.62,474.62,472.81,474.07,800.0,470.193,470.193,468.3999,469.6482,800.0
2022-07-05 10:30:00,473.23,474.08,472.65,473.69,608.0,468.816,469.6581,468.2414,469.2717,608.0
2022-07-05 11:00:00,473.44,475.73,473.38,475.05,1583.0,469.024,471.2927,468.9646,470.619,1583.0
2022-07-05 11:30:00,476.51,477.45,475.49,475.49,1003.0,472.0654,472.9966,471.0549,471.0549,1003.0
2022-07-05 12:00:00,475.71,476.58,475.71,476.58,500.0,471.2729,472.1347,471.2729,472.1347,500.0
2022-07-05 12:30:00,476.61,476.61,473.63,474.19,1283.0,472.1645,472.1645,469.2123,469.767,1283.0
2022-07-05 13:00:00,474.68,476.34,474.41,476.34,762.0,470.2525,471.897,469.985,471.897,762.0
2022-07-05 13:30:00,475.99,475.99,473.26,473.71,983.0,471.5502,471.5502,468.8457,469.2915,983.0
2022-07-05 14:00:00,474.03,474.55,473.57,474.55,992.0,469.6085,470.1237,469.1528,470.1237,992.0
2022-07-05 14:30:00,475.28,477.37,475.27,476.18,915.0,470.8469,472.9174,470.837,471.7385,915.0
2022-07-05 15:00:00,474.78,477.53,474.78,477.53,600.0,470.3515,473.0759,470.3515,473.0759,600.0
2022-07-05 15:30:00,477.9,478.49,475.83,477.98,6537.0,473.4424,474.0269,471.3917,473.5217,6537.0
2022-07-06 09:30:00,480.56,480.56,477.92,478.72,3408.0,476.0776,476.0776,473.4622,474.2548,3408.0
2022-07-06 10:00:00,480.24,480.24,478.19,479.7,1576.0,475.7606,475.7606,473.7297,475.2256,1576.0
2022-07-06 10:30:00,479.25,480.58,479.25,479.71,514.0,474.7798,476.0974,474.7798,475.2356,514.0
2022-07-06 11:00:00,478.52,478.52,477.75,478.31,600.0,474.0567,474.0567,473.2938,473.8486,600.0
2022-07-06 11:30:00,478.73,481.77,478.73,480.25,2035.0,474.2647,477.2763,474.2647,475.7705,2035.0
2022-07-06 12:00:00,480.46,480.46,478.86,478.87,700.0,475.9786,475.9786,474.3935,474.4034,700.0
2022-07-06 12:30:00,481.05,482.36,480.55,480.59,2185.0,476.5631,477.8608,476.0677,476.1073,2185.0
2022-07-06 13:00:00,482.72,483.16,481.37,482.79,1799.0,478.2175,478.6534,476.8801,478.2868,1799.0
2022-07-06 13:30:00,481.75,483.51,481.75,482.99,1127.0,477.2565,479.0001,477.2565,478.485,1127.0
2022-07-06 14:00:00,482.11,483.91,480.42,480.43,1400.0,477.6132,479.3964,475.9389,475.9488,1400.0
2022-07-06 14:30:00,484.12,485.55,483.82,483.83,1708.0,479.6044,481.0211,479.3072,479.3171,1708.0
2022-07-06 15:00:00,484.33,486.44,482.58,485.43,1307.0,479.8125,481.9028,478.0788,480.9022,1307.0
2022-07-06 15:30:00,485.54,485.94,481.35,482.06,4369.0,481.0112,481.4074,476.8603,477.5636,4369.0
2022-07-07 09:30:00,484.02,484.02,484.02,484.02,210.0,479.5054,479.5054,479.5054,479.5054,210.0
2022-07-07 10:00:00,484.63,486.92,483.51,486.81,1268.0,480.1097,482.3783,479.0001,482.2693,1268.0
2022-07-07 10:30:00,487.55,487.55,485.82,487.03,900.0,483.0024,483.0024,481.2886,482.4873,900.0
2022-07-07 11:00:00,487.75,487.75,487.01,487.7,400.0,483.2006,483.2006,482.4675,483.151,400.0
2022-07-07 11:30:00,487.29,487.68,484.15,485.31,1690.0,482.7449,483.1312,479.6341,480.7833,1690.0
2022-07-07 12:00:00,485.16,486.6,485.15,486.6,700.0,480.6347,482.0613,480.6248,482.0613,700.0
2022-07-07 12:30:00,487.29,488.04,487.29,488.04,370.0,482.7449,483.4879,482.7449,483.4879,370.0
2022-07-07 13:00:00,487.13,490.09,487.13,490.02,500.0,482.5863,485.5187,482.5863,485.4494,500.0
2022-07-07 13:30:00,490.0,492.45,490.0,492.18,900.0,485.4296,487.8567,485.4296,487.5892,900.0
2022-07-07 14:00:00,492.17,493.97,492.17,492.79,1524.0,487.5793,489.3625,487.5793,488.1935,1524.0
2022-07-07 14:30:00,493.24,495.26,492.63,494.01,1986.0,488.6394,490.6405,488.035,489.4022,1986.0
2022-07-07 15:00:00,493.74,495.8,493.73,495.52,929.0,489.1347,491.1755,489.1248,490.8981,929.0
2022-07-07 15:30:00,495.24,496.85,495.02,495.03,5940.0,490.6207,492.2157,490.4027,490.4127,5940.0
2022-07-08 09:30:00,495.32,496.69,495.32,496.69,716.0,490.7,492.0572,490.7,492.0572,716.0
2022-07-08 10:00:00,496.42,504.34,496.42,503.65,1056.0,491.7897,499.6358,491.7897,498.9523,1056.0
2022-07-08 10:30:00,503.84,505.64,502.38,502.39,6943.0,499.1405,500.9237,497.6941,497.704,6943.0
2022-07-08 11:00:00,497.17,497.48,496.89,497.11,697.0,492.5327,492.8398,492.2553,492.4733,697.0
2022-07-08 11:30:00,497.64,500.67,496.95,500.67,2367.0,492.9983,496.0,492.3147,496.0,2367.0
2022-07-08 12:00:00,499.68,500.05,499.01,499.01,772.0,495.0193,495.3858,494.3555,494.3555,772.0
2022-07-08 12:30:00,499.2,500.83,498.52,499.15,1438.0,494.5438,496.1586,493.8701,494.4942,1438.0
2022-07-08 13:00:00,498.67,499.0,497.14,498.96,1432.0,494.0187,494.3456,492.503,494.306,1432.0
2022-07-08 13:30:00,498.58,498.58,496.92,496.93,1724.0,493.9295,493.9295,492.285,492.2949,1724.0
2022-07-08 14:00:00,497.48,498.75,497.47,498.32,2575.0,492.8398,494.098,492.8299,493.672,2575.0
2022-07-08 14:30:00,498.65,498.98,498.4,498.65,788.0,493.9989,494.3258,493.7512,493.9989,788.0
2022-07-08 15:00:00,499.11,499.38,499.03,499.38,500.0,494.4546,494.7221,494.3753,494.7221,500.0
2022-07-08 15:30:00,498.43,498.78,497.42,497.95,3485.0,493.7809,494.1277,492.7804,493.3054,3485.0
2022-07-11 09:30:00,497.96,498.16,493.15,496.6,2004.0,493.3153,493.5135,488.5502,491.968,2004.0
2022-07-11 10:00:00,498.44,498.44,495.95,497.37,1400.0,493.7908,493.7908,491.3241,492.7308,1400.0
2022-07-11 10:30:00,496.19,500.44,495.99,499.57,2067.0,491.5618,495.7722,491.3637,494.9103,2067.0
2022-07-11 11:00:00,501.49,501.49,499.53,499.53,730.0,496.8124,496.8124,494.8707,494.8707,730.0
2022-07-11 11:30:00,498.35,498.35,497.36,497.36,200.0,493.7017,493.7017,492.7209,492.7209,200.0
2022-07-11 12:00:00,497.83,497.83,497.82,497.83,100.0,493.1865,493.1865,493.1766,493.1865,100.0
2022-07-11 12:30:00,497.53,497.53,497.41,497.41,200.0,492.8893,492.8893,492.7705,492.7705,200.0
2022-07-11 13:00:00,498.35,499.76,498.23,499.54,800.0,493.7017,495.0985,493.5828,494.8806,800.0
2022-07-11 13:30:00,500.2,501.64,500.2,500.55,950.0,495.5344,496.961,495.5344,495.8812,950.0
2022-07-11 14:00:00,500.69,500.84,499.33,500.0,1788.0,496.0199,496.1685,494.6725,495.3363,1788.0
2022-07-11 14:30:00,500.54,501.62,500.0,501.27,1158.0,495.8713,496.9412,495.3363,496.5945,1158.0
2022-07-11 15:00:00,500.54,500.54,499.02,499.02,600.0,495.8713,495.8713,494.3654,494.3654,600.0
2022-07-11 15:30:00,500.4,500.4,498.15,500.0,4451.0,495.7326,495.7326,493.5036,495.3363,4451.0
2022-07-12 09:30:00,501.64,504.6,500.1,502.85,1243.0,496.961,499.8934,495.4354,498.1597,1243.0
2022-07-12 10:00:00,500.06,501.37,500.06,500.22,1100.0,495.3957,496.6935,495.3957,495.5542,1100.0
2022-07-12 10:30:00,501.93,502.06,500.79,501.27,500.0,497.2483,497.3771,496.1189,496.5945,500.0
2022-07-12 11:00:00,501.91,501.91,500.83,501.46,420.0,497.2285,497.2285,496.1586,496.7827,420.0
2022-07-12 11:30:00,500.83,501.34,499.58,500.74,900.0,496.1586,496.6638,494.9202,496.0694,900.0
2022-07-12 12:00:00,502.38,503.57,502.38,503.5,1561.0,497.6941,498.873,497.6941,498.8037,1561.0
2022-07-12 12:30:00,504.62,505.96,504.6,505.24,1877.0,499.9132,501.2407,499.8934,500.5274,1877.0
2022-07-12 13:00:00,505.13,506.07,504.62,506.06,1536.0,500.4184,501.3497,499.9132,501.3398,1536.0
2022-07-12 13:30:00,506.35,506.55,505.97,506.12,1005.0,501.6271,501.8252,501.2506,501.3992,1005.0
2022-07-12 14:00:00,505.1,505.1,503.12,503.14,900.0,500.3887,500.3887,498.4272,498.447,900.0
2022-07-12 14:30:00,503.37,505.55,503.12,505.52,3601.0,498.6749,500.8345,498.4272,500.8048,3601.0
2022-07-12 15:00:00,504.93,506.06,503.75,503.98,1540.0,500.2203,501.3398,499.0513,499.2792,1540.0
2022-07-12 15:30:00,502.94,505.18,502.51,503.05,8980.0,498.2489,500.468,497.8229,498.3579,8980.0
2022-07-13 09:30:00,497.79,500.88,497.71,500.88,1948.0,493.1469,496.2081,493.0677,496.2081,1948.0
2022-07-13 10:00:00,499.87,500.0,499.56,500.0,400.0,495.2075,495.3363,494.9004,495.3363,400.0
2022-07-13 10:30:00,501.75,501.75,500.47,500.48,494.0,497.07,497.07,495.8019,495.8118,494.0
2022-07-13 11:00:00,501.04,503.12,500.8,500.8,1400.0,496.3666,498.4272,496.1288,496.1288,1400.0
2022-07-13 11:30:00,501.27,501.42,498.84,500.0,2273.0,496.5945,496.7431,494.1871,495.3363,2273.0
2022-07-13 12:00:00,500.17,500.71,499.94,500.05,2400.0,495.5047,496.0397,495.2769,495.3858,2400.0
2022-07-13 12:30:00,500.22,500.22,497.37,497.89,1982.0,495.5542,495.5542,492.7308,493.246,1982.0
2022-07-13 13:00:00,499.21,499.4,498.06,498.35,700.0,494.5537,494.7419,493.4144,493.7017,700.0
2022-07-13 13:30:00,499.71,499.94,499.0,499.91,500.0,495.049,495.2769,494.3456,495.2471,500.0
2022-07-13 14:00:00,498.88,500.79,498.88,499.91,1300.0,494.2267,496.1189,494.2267,495.2471,1300.0
2022-07-13 14:30:00,501.38,501.38,498.57,499.09,1176.0,496.7034,496.7034,493.9196,494.4348,1176.0
2022-07-13 15:00:00,498.3,498.51,497.8,497.8,300.0,493.6522,493.8602,493.1568,493.1568,300.0
2022-07-13 15:30:00,496.83,496.83,492.97,493.96,10005.0,492.1959,492.1959,488.3719,489.3526,10005.0
2022-07-14 09:30:00,489.55,490.49,489.55,490.02,747.0,484.9838,485.915,484.9838,485.4494,747.0
2022-07-14 10:00:00,489.5,489.98,487.46,487.46,500.0,484.9342,485.4098,482.9133,482.9133,500.0
2022-07-14 10:30:00,487.56,487.56,487.56,487.56,100.0,483.0123,483.0123,483.0123,483.0123,100.0
2022-07-14 11:00:00,488.25,488.6,488.2,488.2,300.0,483.6959,484.0426,483.6464,483.6464,300.0
2022-07-14 11:30:00,490.45,491.32,490.44,491.32,200.0,485.8754,486.7373,485.8655,486.7373,200.0
2022-07-14 12:00:00,492.61,493.84,490.41,492.87,804.0,488.0152,489.2338,485.8357,488.2728,804.0
2022-07-14 12:30:00,490.58,490.67,488.92,490.67,500.0,486.0042,486.0933,484.3596,486.0933,500.0
2022-07-14 13:00:00,491.41,492.0,491.41,491.49,300.0,486.8264,487.4109,486.8264,486.9057,300.0
2022-07-14 13:30:00,491.3,491.59,490.1,491.26,900.0,486.7174,487.0047,485.5286,486.6778,900.0
2022-07-14 14:00:00,491.29,495.65,491.29,495.65,516.0,486.7075,491.0269,486.7075,491.0269,516.0
2022-07-14 14:30:00,495.81,496.4,495.18,496.4,800.0,491.1854,491.7699,490.5613,491.7699,800.0
2022-07-14 15:00:00,495.88,495.88,492.07,492.44,2480.0,491.2547,491.2547,487.4803,487.8468,2480.0
2022-07-14 15:30:00,492.17,496.09,491.77,495.21,7714.0,487.5793,491.4628,487.1831,490.591,7714.0
2022-07-15 09:30:00,499.74,499.84,499.74,499.84,582.0,495.0787,495.1778,495.0787,495.1778,582.0
2022-07-15 10:00:00,503.08,503.6,500.09,501.01,622.0,498.3876,498.9027,495.4255,496.3369,622.0
2022-07-15 10:30:00,501.42,501.57,498.34,499.53,815.0,496.7431,496.8917,493.6918,494.8707,815.0
2022-07-15 11:00:00,500.72,500.72,499.99,500.38,540.0,496.0496,496.0496,495.3264,495.7128,540.0
2022-07-15 11:30:00,500.65,504.77,500.18,504.77,2294.0,495.9802,500.0618,495.5146,500.0618,2294.0
2022-07-15 12:00:00,503.51,505.06,502.51,503.45,1012.0,498.8136,500.3491,497.8229,498.7541,1012.0
2022-07-15 12:30:00,502.91,502.91,502.9,502.91,100.0,498.2192,498.2192,498.2092,498.2192,100.0
2022-07-15 13:00:00,503.04,503.04,502.74,502.74,200.0,498.3479,498.3479,498.0507,498.0507,200.0
2022-07-15 13:30:00,503.38,503.66,502.81,502.81,850.0,498.6848,498.9622,498.1201,498.1201,850.0
2022-07-15 14:00:00,502.73,502.73,502.72,502.73,100.0,498.0408,498.0408,498.0309,498.0408,100.0
2022-07-15 14:30:00,503.68,503.68,503.01,503.3,300.0,498.982,498.982,498.3182,498.6055,300.0
2022-07-15 15:00:00,504.1,504.12,503.81,503.81,300.0,499.3981,499.4179,499.1108,499.1108,300.0
2022-07-15 15:30:00,503.62,504.08,502.36,502.46,6206.0,498.9225,499.3782,497.6743,497.7734,6206.0
2022-07-18 09:30:00,502.46,502.63,495.85,495.85,1427.0,497.7734,497.9418,491.225,491.225,1427.0
2022-07-18 10:00:00,497.31,497.92,494.41,497.15,1139.0,492.6714,493.2757,489.7984,492.5129,1139.0
2022-07-18 10:30:00,497.57,497.58,493.28,496.92,2301.0,492.929,492.9389,488.679,492.285,2301.0
2022-07-18 11:00:00,496.21,496.49,494.86,495.54,1100.0,491.5816,491.859,490.2442,490.9179,1100.0
2022-07-18 11:30:00,493.77,495.39,493.52,493.7,931.0,489.1644,490.7693,488.9167,489.0951,931.0
2022-07-18 12:00:00,494.11,494.46,493.67,493.91,973.0,489.5012,489.848,489.0653,489.3031,973.0
2022-07-18 12:30:00,493.52,497.32,493.52,494.91,1439.0,488.9167,492.6813,488.9167,490.2938,1439.0
2022-07-18 13:00:00,494.01,494.01,494.01,494.01,100.0,489.4022,489.4022,489.4022,489.4022,100.0
2022-07-18 13:30:00,494.04,495.44,494.04,495.44,900.0,489.4319,490.8188,489.4319,490.8188,900.0
2022-07-18 14:00:00,495.58,495.58,493.81,493.81,700.0,490.9575,490.9575,489.204,489.204,700.0
2022-07-18 14:30:00,493.89,493.89,492.18,492.78,1040.0,489.2833,489.2833,487.5892,488.1836,1040.0
2022-07-18 15:00:00,492.65,494.99,492.65,494.28,1507.0,488.0549,490.373,488.0549,489.6697,1507.0
2022-07-18 15:30:00,492.34,493.11,489.5,491.35,7684.0,487.7477,488.5106,484.9342,486.767,7684.0
2022-07-19 09:30:00,496.0,496.0,494.05,494.06,551.0,491.3736,491.3736,489.4418,489.4517,551.0
2022-07-19 10:00:00,496.8,499.21,494.95,498.68,2796.0,492.1661,494.5537,490.3334,494.0286,2796.0
2022-07-19 10:30:00,498.1,500.78,497.66,499.84,609.0,493.454,496.109,493.0181,495.1778,609.0
2022-07-19 11:00:00,499.84,499.84,499.84,499.84,0.0,495.1778,495.1778,495.1778,495.1778,0.0
2022-07-19 11:30:00,499.26,499.26,496.04,497.82,3400.0,494.6032,494.6032,491.4132,493.1766,3400.0
2022-07-19 12:00:00,498.2,498.2,498.2,498.2,100.0,493.5531,493.5531,493.5531,493.5531,100.0
2022-07-19 12:30:00,498.19,498.19,497.42,497.43,205.0,493.5432,493.5432,492.7804,492.7903,205.0
2022-07-19 13:00:00,499.49,499.49,499.12,499.12,222.0,494.8311,494.8311,494.4645,494.4645,222.0
2022-07-19 13:30:00,499.55,499.75,498.21,499.75,900.0,494.8905,495.0886,493.563,495.0886,900.0
2022-07-19 14:00:00,499.51,500.62,499.15,499.18,1379.0,494.8509,495.9505,494.4942,494.5239,1379.0
2022-07-19 14:30:00,499.46,500.61,498.67,500.61,1370.0,494.8013,495.9406,494.0187,495.9406,1370.0
2022-07-19 15:00:00,501.31,501.31,498.28,498.28,1836.0,496.6341,496.6341,493.6323,493.6323,1836.0
2022-07-19 15:30:00,498.28,501.18,498.28,499.4,7871.0,493.6323,496.5053,493.6323,494.7419,7871.0
2022-07-20 09:30:00,497.86,497.86,497.86,497.86,263.0,493.2163,493.2163,493.2163,493.2163,263.0
2022-07-20 10:00:00,498.77,498.77,498.38,498.38,300.0,494.1178,494.1178,493.7314,493.7314,300.0
2022-07-20 10:30:00,499.72,499.73,499.72,499.72,250.0,495.0589,495.0688,495.0589,495.0589,250.0
2022-07-20 11:00:00,501.87,501.87,501.87,501.87,100.0,497.1889,497.1889,497.1889,497.1889,100.0
2022-07-20 11:30:00,501.53,501.53,501.53,501.53,100.0,496.852,496.852,496.852,496.852,100.0
2022-07-20 12:00:00,502.31,503.1,501.51,501.51,740.0,497.6248,498.4074,496.8322,496.8322,740.0
2022-07-20 12:30:00,500.78,500.78,500.78,500.78,100.0,496.109,496.109,496.109,496.109,100.0
2022-07-20 13:00:00,500.66,501.46,500.16,500.16,428.0,495.9901,496.7827,495.4948,495.4948,428.0
2022-07-20 13:30:00,499.08,499.08,498.46,498.46,500.0,494.4249,494.4249,493.8107,493.8107,500.0
2022-07-20 14:00:00,497.25,498.2,497.21,498.2,500.0,492.6119,493.5531,492.5723,493.5531,500.0
2022-07-20 14:30:00,498.56,498.56,497.52,498.35,600.0,493.9097,493.9097,492.8794,493.7017,600.0
2022-07-20 15:00:00,499.66,502.87,498.99,502.87,827.0,494.9995,498.1795,494.3357,498.1795,827.0
2022-07-20 15:30:00,500.1,500.19,498.07,498.82,4934.0,495.4354,495.5245,493.4243,494.1673,4934.0
2022-07-21 09:30:00,497.47,501.74,497.47,501.74,617.0,492.8299,497.0601,492.8299,497.0601,617.0
2022-07-21 10:00:00,498.86,498.86,498.86,498.86,100.0,494.2069,494.2069,494.2069,494.2069,100.0
2022-07-21 10:30:00,499.06,499.06,498.68,498.68,500.0,494.4051,494.4051,494.0286,494.0286,500.0
2022-07-21 11:00:00,498.81,500.07,498.81,499.88,700.0,494.1574,495.4056,494.1574,495.2174,700.0
2022-07-21 11:30:00,499.71,500.29,497.67,497.68,2179.0,495.049,495.6236,493.028,493.0379,2179.0
2022-07-21 12:00:00,497.52,498.23,497.12,497.29,600.0,492.8794,493.5828,492.4832,492.6516,600.0
2022-07-21 12:30:00,497.29,497.29,497.29,497.29,0.0,492.6516,492.6516,492.6516,492.6516,0.0
2022-07-21 13:00:00,497.21,497.34,495.98,495.99,1042.0,492.5723,492.7011,491.3538,491.3637,1042.0
2022-07-21 13:30:00,496.69,497.01,496.21,496.77,978.0,492.0572,492.3742,491.5816,492.1364,978.0
2022-07-21 14:00:00,497.32,500.38,496.93,500.38,2210.0,492.6813,495.7128,492.2949,495.7128,2210.0
2022-07-21 14:30:00,499.51,502.24,499.51,502.24,1714.0,494.8509,497.5554,494.8509,497.5554,1714.0
2022-07-21 15:00:00,503.29,503.6,503.01,503.01,500.0,498.5956,498.9027,498.3182,498.3182,500.0
2022-07-21 15:30:00,502.87,504.43,501.29,504.3,6533.0,498.1795,499.725,496.6143,499.5962,6533.0
2022-07-22 09:30:00,505.0,505.0,498.86,498.86,1286.0,500.2897,500.2897,494.2069,494.2069,1286.0
2022-07-22 10:00:00,501.55,504.2,500.38,504.2,1176.0,496.8718,499.4971,495.7128,499.4971,1176.0
2022-07-22 10:30:00,503.83,503.83,499.0,502.2,1335.0,499.1306,499.1306,494.3456,497.5158,1335.0
2022-07-22 11:00:00,501.37,503.25,500.91,503.25,1027.0,496.6935,498.556,496.2378,498.556,1027.0
2022-07-22 11:30:00,503.03,503.29,502.68,503.09,600.0,498.338,498.5956,497.9913,498.3975,600.0
2022-07-22 12:00:00,502.76,503.37,501.69,501.69,600.0,498.0706,498.6749,497.0105,497.0105,600.0
2022-07-22 12:30:00,502.51,502.94,502.25,502.25,500.0,497.8229,498.2489,497.5653,497.5653,500.0
2022-07-22 13:00:00,501.98,501.98,500.42,500.98,700.0,497.2978,497.2978,495.7524,496.3072,700.0
2022-07-22 13:30:00,500.79,500.79,498.11,499.15,1880.0,496.1189,496.1189,493.4639,494.4942,1880.0
2022-07-22 14:00:00,499.67,502.24,499.67,502.24,1056.0,495.0094,497.5554,495.0094,497.5554,1056.0
2022-07-22 14:30:00,501.66,501.93,500.83,501.62,700.0,496.9808,497.2483,496.1586,496.9412,700.0
2022-07-22 15:00:00,502.89,503.91,502.89,503.91,600.0,498.1993,499.2098,498.1993,499.2098,600.0
2022-07-22 15:30:00,504.16,507.24,503.47,506.86,6260.0,499.4575,502.5088,498.7739,502.1323,6260.0
2022-07-25 09:30:00,509.73,509.73,509.73,509.73,312.0,504.9755,504.9755,504.9755,504.9755,312.0
2022-07-25 10:00:00,508.89,509.5,506.64,509.5,1610.0,504.1434,504.7477,501.9144,504.7477,1610.0
2022-07-25 10:30:00,509.4,509.4,508.46,508.66,660.0,504.6486,504.6486,503.7174,503.9155,660.0
2022-07-25 11:00:00,508.22,508.22,507.96,507.97,900.0,503.4796,503.4796,503.2221,503.232,900.0
2022-07-25 11:30:00,508.19,508.19,507.65,507.84,1000.0,503.4499,503.4499,502.9149,503.1032,1000.0
2022-07-25 12:00:00,507.26,507.26,507.26,507.26,100.0,502.5286,502.5286,502.5286,502.5286,100.0
2022-07-25 12:30:00,507.37,509.36,507.37,509.23,2100.0,502.6376,504.609,502.6376,504.4802,2100.0
2022-07-25 13:00:00,509.52,509.62,508.37,508.8,1000.0,504.7675,504.8666,503.6282,504.0542,1000.0
2022-07-25 13:30:00,508.68,508.85,508.68,508.85,685.0,503.9353,504.1038,503.9353,504.1038,685.0
2022-07-25 14:00:00,509.19,509.24,508.2,508.33,2799.0,504.4406,504.4901,503.4598,503.5886,2799.0
2022-07-25 14:30:00,508.33,508.33,508.06,508.06,300.0,503.5886,503.5886,503.3211,503.3211,300.0
2022-07-25 15:00:00,508.73,509.44,507.64,508.83,1837.0,503.9849,504.6882,502.905,504.0839,1837.0
2022-07-25 15:30:00,508.51,512.96,508.51,512.33,4295.0,503.7669,508.1754,503.7669,507.5513,4295.0
2022-07-26 09:30:00,511.43,511.43,508.56,508.56,389.0,506.6597,506.6597,503.8165,503.8165,389.0
2022-07-26 10:00:00,512.21,516.46,512.04,516.46,518.0,507.4324,511.6428,507.264,511.6428,518.0
2022-07-26 10:30:00,515.52,515.52,513.68,513.68,200.0,510.7115,510.7115,508.8887,508.8887,200.0
2022-07-26 11:00:00,513.68,513.68,513.68,513.68,0.0,508.8887,508.8887,508.8887,508.8887,0.0
2022-07-26 11:30:00,515.43,517.12,515.42,517.12,421.0,510.6224,512.2966,510.6125,512.2966,421.0
2022-07-26 12:00:00,515.25,519.54,515.25,518.15,1500.0,510.4441,514.694,510.4441,513.317,1500.0
2022-07-26 12:30:00,517.5,519.0,516.94,518.1,2705.0,512.6731,514.1591,512.1183,513.2675,2705.0
2022-07-26 13:00:00,518.13,519.88,517.97,517.98,2090.0,513.2972,515.0309,513.1387,513.1486,2090.0
2022-07-26 13:30:00,518.31,519.27,516.82,519.27,3726.0,513.4755,514.4266,511.9994,514.4266,3726.0
2022-07-26 14:00:00,518.77,519.7,517.51,518.11,1100.0,513.9312,514.8525,512.683,513.2774,1100.0
2022-07-26 14:30:00,519.38,522.6,519.38,520.86,1200.0,514.5355,517.7255,514.5355,516.0017,1200.0
2022-07-26 15:00:00,519.95,519.95,514.91,515.2,2831.0,515.1002,515.1002,510.1072,510.3945,2831.0
2022-07-26 15:30:00,516.63,518.19,515.64,517.14,9527.0,511.8112,513.3566,510.8304,512.3164,9527.0
2022-07-27 09:30:00,518.29,518.29,511.64,517.43,317.0,513.4557,513.4557,506.8677,512.6037,317.0
2022-07-27 10:00:00,516.22,519.62,514.8,519.62,361.0,511.405,514.7733,509.9983,514.7733,361.0
2022-07-27 10:30:00,520.25,520.25,518.95,518.95,322.0,515.3974,515.3974,514.1095,514.1095,322.0
2022-07-27 11:00:00,520.18,522.5,520.17,522.5,555.0,515.3281,517.6264,515.3182,517.6264,555.0
2022-07-27 11:30:00,521.92,522.08,521.89,521.95,800.0,517.0518,517.2103,517.0221,517.0816,800.0
2022-07-27 12:00:00,522.07,523.78,521.52,523.69,2704.0,517.2004,518.8945,516.6556,518.8053,2704.0
2022-07-27 12:30:00,523.68,523.68,520.95,520.95,573.0,518.7954,518.7954,516.0909,516.0909,573.0
2022-07-27 13:00:00,519.89,519.89,519.57,519.57,297.0,515.0408,515.0408,514.7238,514.7238,297.0
2022-07-27 13:30:00,517.82,519.05,517.82,517.98,717.0,512.9901,514.2086,512.9901,513.1486,717.0
2022-07-27 14:00:00,517.71,518.21,517.71,518.21,200.0,512.8811,513.3764,512.8811,513.3764,200.0
2022-07-27 14:30:00,518.93,522.82,518.93,522.82,405.0,514.0897,517.9434,514.0897,517.9434,405.0
2022-07-27 15:00:00,525.8,528.52,525.66,528.12,2263.0,520.8957,523.5903,520.757,523.194,2263.0
2022-07-27 15:30:00,528.72,528.72,522.2,522.2,6401.0,523.7884,523.7884,517.3292,517.3292,6401.0
2022-07-28 09:30:00,515.05,515.28,507.69,508.6,1617.0,510.2459,510.4738,502.9546,503.8561,1617.0
2022-07-28 10:00:00,509.94,509.94,494.61,495.52,6701.0,505.1836,505.1836,489.9966,490.8981,6701.0
2022-07-28 10:30:00,495.05,495.05,478.85,484.5,6630.0,490.4325,490.4325,474.3836,479.9809,6630.0
2022-07-28 11:00:00,485.79,487.27,484.17,485.0,4525.0,481.2588,482.725,479.654,480.4762,4525.0
2022-07-28 11:30:00,480.86,483.76,479.23,480.15,5755.0,476.3748,479.2478,474.76,475.6714,5755.0
2022-07-28 12:00:00,481.1,481.1,476.15,476.15,2563.0,476.6126,476.6126,471.7088,471.7088,2563.0
2022-07-28 12:30:00,475.95,477.42,473.54,473.54,3351.0,471.5106,472.9669,469.1231,469.1231,3351.0
2022-07-28 13:00:00,474.72,485.44,474.72,480.5,7580.0,470.2921,480.9121,470.2921,476.0182,7580.0
2022-07-28 13:30:00,480.75,481.11,477.55,477.55,2705.0,476.2659,476.6225,473.0957,473.0957,2705.0
2022-07-28 14:00:00,480.15,480.58,479.68,480.0,1294.0,475.6714,476.0974,475.2058,475.5228,1294.0
2022-07-28 14:30:00,478.9,479.13,475.58,476.0,3082.0,474.4331,474.661,471.1441,471.5602,3082.0
2022-07-28 15:00:00,475.02,483.58,474.41,479.33,10697.0,470.5893,479.0695,469.985,474.8591,10697.0
2022-07-28 15:30:00,478.73,482.79,477.83,482.0,13228.0,474.2647,478.2868,473.3731,477.5042,13228.0
2022-07-29 09:30:00,483.98,483.98,475.0,475.0,1263.0,479.4657,479.4657,470.5695,470.5695,1263.0
2022-07-29 10:00:00,474.44,475.37,470.24,473.11,2153.0,470.0147,470.936,465.8539,468.6971,2153.0
2022-07-29 10:30:00,475.45,475.45,475.45,475.45,134.0,471.0153,471.0153,471.0153,471.0153,134.0
2022-07-29 11:00:00,476.89,477.04,475.0,475.0,1762.0,472.4419,472.5905,470.5695,470.5695,1762.0
2022-07-29 11:30:00,476.09,476.71,475.19,476.71,554.0,471.6493,472.2635,470.7577,472.2635,554.0
2022-07-29 12:00:00,475.54,475.6,474.6,475.1,855.0,471.1044,471.1639,470.1732,470.6686,855.0
2022-07-29 12:30:00,475.84,481.4,474.28,481.4,4503.0,471.4016,476.9098,469.8562,476.9098,4503.0
2022-07-29 13:00:00,480.2,481.21,478.76,480.41,924.0,475.721,476.7216,474.2944,475.929,924.0
2022-07-29 13:30:00,479.1,484.62,478.47,483.58,11794.0,474.6312,480.0998,474.0071,479.0695,11794.0
2022-07-29 14:00:00,480.9,483.24,480.9,481.31,900.0,476.4145,478.7326,476.4145,476.8206,900.0
2022-07-29 14:30:00,480.26,481.59,478.0,478.43,1500.0,475.7804,477.098,473.5415,473.9675,1500.0
2022-07-29 15:00:00,478.46,482.9,478.46,482.9,3679.0,473.9972,478.3958,473.9972,478.3958,3679.0
2022-07-29 15:30:00,483.72,484.82,480.24,482.09,10995.0,479.2081,480.2979,475.7606,477.5934,10995.0
2022-08-01 09:30:00,482.3,497.42,482.0,494.26,2504.0,477.8014,492.7804,477.5042,489.6498,2504.0
2022-08-01 10:00:00,490.89,493.05,481.53,481.53,2333.0,486.3113,488.4511,477.0386,477.0386,2333.0
2022-08-01 10:30:00,483.92,488.5,483.92,485.28,2546.0,479.4063,483.9436,479.4063,480.7536,2546.0
2022-08-01 11:00:00,484.53,486.42,483.57,486.42,1836.0,480.0106,481.883,479.0595,481.883,1836.0
2022-08-01 11:30:00,483.97,484.44,482.92,482.92,1000.0,479.4558,479.9214,478.4156,478.4156,1000.0
2022-08-01 12:00:00,480.79,481.74,479.29,481.74,1253.0,476.3055,477.2466,474.8195,477.2466,1253.0
2022-08-01 12:30:00,482.32,482.9,480.75,481.14,5646.0,477.8212,478.3958,476.2659,476.6522,5646.0
2022-08-01 13:00:00,482.27,482.36,481.16,481.79,700.0,477.7717,477.8608,476.672,477.2962,700.0
2022-08-01 13:30:00,480.14,480.68,473.72,474.2,4032.0,475.6615,476.1965,469.3014,469.7769,4032.0
2022-08-01 14:00:00,472.91,473.12,469.04,470.01,4018.0,468.499,468.707,464.6651,465.626,4018.0
2022-08-01 14:30:00,469.15,471.67,467.76,471.67,3018.0,464.774,467.2705,463.397,467.2705,3018.0
2022-08-01 15:00:00,472.53,472.53,470.86,471.2,2926.0,468.1225,468.1225,466.4681,466.8049,2926.0
2022-08-01 15:30:00,471.46,473.54,470.16,470.28,12988.0,467.0625,469.1231,465.7746,465.8935,12988.0
2022-08-02 09:30:00,470.36,474.22,468.97,469.51,1256.0,465.9728,469.7968,464.5957,465.1307,1256.0
2022-08-02 10:00:00,472.15,472.15,470.0,470.0,307.0,467.7461,467.7461,465.6161,465.6161,307.0
2022-08-02 10:30:00,472.26,476.51,472.26,476.31,482.0,467.855,472.0654,467.855,471.8673,482.0
2022-08-02 11:00:00,476.39,485.09,476.39,482.59,7576.0,471.9465,480.5654,471.9465,478.0887,7576.0
2022-08-02 11:30:00,482.0,482.1,480.8,480.8,400.0,477.5042,477.6033,476.3154,476.3154,400.0
2022-08-02 12:00:00,481.08,481.57,480.44,481.57,300.0,476.5928,477.0782,475.9587,477.0782,300.0
2022-08-02 12:30:00,482.98,483.41,482.98,483.41,410.0,478.4751,478.901,478.4751,478.901,410.0
2022-08-02 13:00:00,482.27,482.27,482.27,482.27,100.0,477.7717,477.7717,477.7717,477.7717,100.0
2022-08-02 13:30:00,480.0,480.0,477.89,477.93,2785.0,475.5228,475.5228,473.4325,473.4722,2785.0
2022-08-02 14:00:00,476.8,476.8,475.01,476.29,300.0,472.3527,472.3527,470.5794,471.8475,300.0
2022-08-02 14:30:00,477.37,478.14,476.05,476.77,1346.0,472.9174,473.6802,471.6097,472.323,1346.0
2022-08-02 15:00:00,476.14,476.14,473.86,473.86,397.0,471.6989,471.6989,469.4401,469.4401,397.0
2022-08-02 15:30:00,474.49,475.41,473.01,473.87,4806.0,470.0642,470.9757,468.598,469.45,4806.0
2022-08-03 09:30:00,473.53,473.87,468.76,469.4,972.0,469.1132,469.45,464.3877,465.0217,972.0
2022-08-03 10:00:00,468.75,468.75,468.75,468.75,100.0,464.3778,464.3778,464.3778,464.3778,100.0
2022-08-03 10:30:00,471.24,475.54,471.24,474.95,541.0,466.8446,471.1044,466.8446,470.52,541.0
2022-08-03 11:00:00,476.21,476.21,476.2,476.21,100.0,471.7682,471.7682,471.7583,471.7682,100.0
2022-08-03 11:30:00,476.73,478.07,476.73,478.02,418.0,472.2833,473.6108,472.2833,473.5613,418.0
2022-08-03 12:00:00,478.16,478.7,476.94,476.94,1022.0,473.7,474.235,472.4914,472.4914,1022.0
2022-08-03 12:30:00,476.74,477.64,476.28,477.41,700.0,472.2933,473.1849,471.8375,472.957,700.0
2022-08-03 13:00:00,478.82,478.82,478.19,478.19,204.0,474.3539,474.3539,473.7297,473.7297,204.0
2022-08-03 13:30:00,477.68,478.98,477.49,478.83,803.0,473.2245,474.5124,473.0363,474.3638,803.0
2022-08-03 14:00:00,478.04,478.04,477.39,477.39,200.0,473.5811,473.5811,472.9372,472.9372,200.0
2022-08-03 14:30:00,476.4,476.4,475.59,475.6,400.0,471.9564,471.9564,471.154,471.1639,400.0
2022-08-03 15:00:00,477.15,478.49,477.09,478.49,1094.0,472.6994,474.0269,472.64,474.0269,1094.0
2022-08-03 15:30:00,477.54,478.66,476.03,476.31,2941.0,473.0858,474.1953,471.5899,471.8673,2941.0
2022-08-04 09:30:00,479.61,480.15,479.5,480.15,525.0,475.1365,475.6714,475.0275,475.6714,525.0
2022-08-04 10:00:00,478.63,479.48,476.08,476.08,1000.0,474.1656,475.0077,471.6394,471.6394,1000.0
2022-08-04 10:30:00,474.37,474.37,474.37,474.37,100.0,469.9454,469.9454,469.9454,469.9454,100.0
2022-08-04 11:00:00,476.49,477.53,476.26,477.28,400.0,472.0456,473.0759,471.8177,472.8282,400.0
2022-08-04 11:30:00,477.61,477.61,477.61,477.61,100.0,473.1551,473.1551,473.1551,473.1551,100.0
2022-08-04 12:00:00,477.79,479.6,477.78,479.24,1179.0,473.3335,475.1266,473.3236,474.7699,1179.0
2022-08-04 12:30:00,479.24,479.24,479.24,479.24,0.0,474.7699,474.7699,474.7699,474.7699,0.0
2022-08-04 13:00:00,477.31,477.31,477.0,477.23,400.0,472.8579,472.8579,472.5508,472.7787,400.0
2022-08-04 13:30:00,477.07,477.34,475.39,475.39,566.0,472.6202,472.8877,470.9558,470.9558,566.0
2022-08-04 14:00:00,476.71,476.71,476.7,476.71,100.0,472.2635,472.2635,472.2536,472.2635,100.0
2022-08-04 14:30:00,476.7,476.7,476.39,476.39,400.0,472.2536,472.2536,471.9465,471.9465,400.0
2022-08-04 15:00:00,477.44,477.49,476.36,476.36,1774.0,472.9867,473.0363,471.9168,471.9168,1774.0
2022-08-04 15:30:00,475.6,475.6,472.23,472.71,4100.0,471.1639,471.1639,467.8253,468.3008,4100.0
2022-08-05 09:30:00,469.11,472.21,469.11,472.21,483.0,464.7344,467.8055,464.7344,467.8055,483.0
2022-08-05 10:00:00,471.89,474.74,470.09,473.42,1273.0,467.4885,470.3119,465.7053,469.0042,1273.0
2022-08-05 10:30:00,473.1,473.1,472.67,472.67,500.0,468.6872,468.6872,468.2612,468.2612,500.0
2022-08-05 11:00:00,473.39,474.47,473.39,474.47,512.0,468.9745,470.0444,468.9745,470.0444,512.0
2022-08-05 11:30:00,474.3,474.3,473.66,473.93,1015.0,469.876,469.876,469.242,469.5095,1015.0
2022-08-05 12:00:00,474.36,474.36,474.36,474.36,135.0,469.9355,469.9355,469.9355,469.9355,135.0
2022-08-05 12:30:00,475.87,479.44,475.87,479.12,2013.0,471.4314,474.9681,471.4314,474.6511,2013.0
2022-08-05 13:00:00,479.07,479.07,477.98,478.32,776.0,474.6015,474.6015,473.5217,473.8585,776.0
2022-08-05 13:30:00,478.0,478.0,476.08,476.08,400.0,473.5415,473.5415,471.6394,471.6394,400.0
2022-08-05 14:00:00,475.84,475.84,474.67,474.67,700.0,471.4016,471.4016,470.2426,470.2426,700.0
2022-08-05 14:30:00,475.79,475.79,475.41,475.42,700.0,471.3521,471.3521,470.9757,470.9856,700.0
2022-08-05 15:00:00,476.06,477.66,476.06,477.66,400.0,471.6196,473.2047,471.6196,473.2047,400.0
2022-08-05 15:30:00,477.4,479.05,476.39,478.32,5015.0,472.9471,474.5817,471.9465,473.8585,5015.0
2022-08-08 09:30:00,480.83,481.56,480.0,480.0,1314.0,476.3451,477.0683,475.5228,475.5228,1314.0
2022-08-08 10:00:00,476.76,476.85,475.34,475.34,600.0,472.3131,472.4022,470.9063,470.9063,600.0
2022-08-08 10:30:00,480.59,480.59,480.59,480.59,100.0,476.1073,476.1073,476.1073,476.1073,100.0
2022-08-08 11:00:00,483.58,483.79,482.59,483.79,482.0,479.0695,479.2775,478.0887,479.2775,482.0
2022-08-08 11:30:00,482.33,482.33,481.07,481.07,422.0,477.8311,477.8311,476.5829,476.5829,422.0
2022-08-08 12:00:00,480.01,480.99,480.01,480.94,354.0,475.5328,476.5036,475.5328,476.4541,354.0
2022-08-08 12:30:00,480.76,480.76,480.0,480.0,776.0,476.2758,476.2758,475.5228,475.5228,776.0
2022-08-08 13:00:00,480.0,480.0,480.0,480.0,0.0,475.5228,475.5228,475.5228,475.5228,0.0
2022-08-08 13:30:00,480.42,481.19,480.42,481.19,303.0,475.9389,476.7017,475.9389,476.7017,303.0
2022-08-08 14:00:00,481.64,482.18,481.64,482.18,240.0,477.1476,477.6825,477.1476,477.6825,240.0
2022-08-08 14:30:00,481.39,481.46,481.3,481.34,825.0,476.8999,476.9692,476.8107,476.8503,825.0
2022-08-08 15:00:00,481.94,482.2,481.67,481.68,1000.0,477.4448,477.7023,477.1773,477.1872,1000.0
2022-08-08 15:30:00,481.67,481.67,478.97,479.29,3278.0,477.1773,477.1773,474.5025,474.8195,3278.0
2022-08-09 09:30:00,486.57,486.58,482.26,482.26,1771.0,482.0316,482.0415,477.7618,477.7618,1771.0
2022-08-09 10:00:00,482.55,483.31,481.97,481.97,1600.0,478.0491,478.802,477.4745,477.4745,1600.0
2022-08-09 10:30:00,483.65,483.65,481.84,482.5,590.0,479.1388,479.1388,477.3457,477.9995,590.0
2022-08-09 11:00:00,482.48,482.48,481.1,481.11,761.0,477.9797,477.9797,476.6126,476.6225,761.0
2022-08-09 11:30:00,481.74,481.99,480.72,481.99,927.0,477.2466,477.4943,476.2361,477.4943,927.0
2022-08-09 12:00:00,481.9,482.29,481.66,481.67,503.0,477.4051,477.7915,477.1674,477.1773,503.0
2022-08-09 12:30:00,481.66,481.66,479.77,480.05,5253.0,477.1674,477.1674,475.295,475.5724,5253.0
2022-08-09 13:00:00,479.55,479.6,479.55,479.6,300.0,475.077,475.1266,475.077,475.1266,300.0
2022-08-09 13:30:00,479.41,480.74,477.11,478.21,1800.0,474.9384,476.2559,472.6598,473.7495,1800.0
2022-08-09 14:00:00,477.34,478.77,477.34,477.99,665.0,472.8877,474.3043,472.8877,473.5316,665.0
2022-08-09 14:30:00,476.38,477.84,475.79,477.84,300.0,471.9366,473.383,471.3521,473.383,300.0
2022-08-09 15:00:00,477.79,480.43,477.5,479.97,5744.0,473.3335,475.9488,473.0462,475.4931,5744.0
2022-08-09 15:30:00,479.61,481.17,479.01,480.76,4132.0,475.1365,476.6819,474.5421,476.2758,4132.0
2022-08-10 09:30:00,484.85,484.85,480.51,482.6,927.0,480.3276,480.3276,476.0281,478.0986,927.0
2022-08-10 10:00:00,482.6,482.6,482.6,482.6,0.0,478.0986,478.0986,478.0986,478.0986,0.0
2022-08-10 10:30:00,482.6,482.6,482.6,482.6,0.0,478.0986,478.0986,478.0986,478.0986,0.0
2022-08-10 11:00:00,484.41,484.41,482.67,483.55,1011.0,479.8917,479.8917,478.1679,479.0397,1011.0
2022-08-10 11:30:00,483.96,483.96,483.6,483.6,200.0,479.4459,479.4459,479.0893,479.0893,200.0
2022-08-10 12:00:00,483.73,483.73,482.23,482.23,811.0,479.2181,479.2181,477.732,477.732,811.0
2022-08-10 12:30:00,484.17,486.24,484.17,484.46,300.0,479.654,481.7046,479.654,479.9412,300.0
2022-08-10 13:00:00,485.75,485.75,485.75,485.75,100.0,481.2192,481.2192,481.2192,481.2192,100.0
2022-08-10 13:30:00,483.33,483.33,483.33,483.33,169.0,478.8218,478.8218,478.8218,478.8218,169.0
2022-08-10 14:00:00,483.31,483.31,482.64,482.64,400.0,478.802,478.802,478.1382,478.1382,400.0
2022-08-10 14:30:00,482.75,482.76,482.75,482.75,100.0,478.2472,478.2571,478.2472,478.2472,100.0
2022-08-10 15:00:00,483.66,483.98,482.31,483.0,7243.0,479.1487,479.4657,477.8113,478.4949,7243.0
2022-08-10 15:30:00,483.85,485.44,483.85,484.62,2280.0,479.3369,480.9121,479.3369,480.0998,2280.0
2022-08-11 09:30:00,484.0,485.27,484.0,485.27,224.0,479.4855,480.7437,479.4855,480.7437,224.0
2022-08-11 10:00:00,484.38,485.33,484.38,485.33,400.0,479.862,480.8031,479.862,480.8031,400.0
2022-08-11 10:30:00,485.64,485.64,485.57,485.57,200.0,481.1102,481.1102,481.0409,481.0409,200.0
2022-08-11 11:00:00,484.08,485.0,484.08,485.0,700.0,479.5648,480.4762,479.5648,480.4762,700.0
2022-08-11 11:30:00,484.66,485.18,483.98,484.69,1400.0,480.1394,480.6545,479.4657,480.1691,1400.0
2022-08-11 12:00:00,484.68,484.99,484.66,484.99,1001.0,480.1592,480.4663,480.1394,480.4663,1001.0
2022-08-11 12:30:00,484.45,484.99,484.0,484.49,1500.0,479.9313,480.4663,479.4855,479.971,1500.0
2022-08-11 13:00:00,484.14,484.14,483.08,483.08,400.0,479.6242,479.6242,478.5741,478.5741,400.0
2022-08-11 13:30:00,484.35,485.05,483.64,485.05,2202.0,479.8323,480.5257,479.1289,480.5257,2202.0
2022-08-11 14:00:00,484.89,484.99,483.6,483.6,1074.0,480.3672,480.4663,479.0893,479.0893,1074.0
2022-08-11 14:30:00,483.33,484.58,483.33,484.58,2304.0,478.8218,480.0601,478.8218,480.0601,2304.0
2022-08-11 15:00:00,483.67,484.89,483.64,483.86,2957.0,479.1586,480.3672,479.1289,479.3468,2957.0
2022-08-11 15:30:00,483.5,485.07,483.25,484.49,7419.0,478.9902,480.5456,478.7425,479.971,7419.0
2022-08-12 09:30:00,484.25,484.25,483.02,483.49,322.0,480.1047,480.1047,478.8852,479.3512,322.0
2022-08-12 10:00:00,483.49,483.49,483.49,483.49,0.0,479.3512,479.3512,479.3512,479.3512,0.0
2022-08-12 10:30:00,487.41,488.16,484.18,486.48,700.0,483.2376,483.9812,480.0353,482.3156,700.0
2022-08-12 11:00:00,486.48,486.88,486.48,486.71,300.0,482.3156,482.7122,482.3156,482.5436,300.0
2022-08-12 11:30:00,487.57,487.87,487.57,487.87,334.0,483.3963,483.6937,483.3963,483.6937,334.0
2022-08-12 12:00:00,488.51,491.63,488.51,490.58,1801.0,484.3282,487.4215,484.3282,486.3805,1801.0
2022-08-12 12:30:00,490.32,491.59,490.32,491.59,250.0,486.1227,487.3818,486.1227,487.3818,250.0
2022-08-12 13:00:00,490.97,490.97,489.96,489.97,2300.0,486.7672,486.7672,485.7658,485.7757,2300.0
2022-08-12 13:30:00,489.91,491.57,489.91,491.57,600.0,485.7162,487.362,485.7162,487.362,600.0
2022-08-12 14:00:00,492.17,492.17,491.67,491.67,400.0,487.9569,487.9569,487.4612,487.4612,400.0
2022-08-12 14:30:00,492.82,493.55,492.57,492.93,918.0,488.6013,489.3251,488.3535,488.7104,918.0
2022-08-12 15:00:00,492.35,492.42,492.2,492.42,500.0,488.1353,488.2047,487.9866,488.2047,500.0
2022-08-12 15:30:00,492.31,492.37,489.89,490.89,4189.0,488.0957,488.1552,485.6964,486.6878,4189.0
2022-08-15 09:30:00,490.5,490.5,487.16,487.16,310.0,486.3012,486.3012,482.9898,482.9898,310.0
2022-08-15 10:00:00,492.45,494.0,492.45,494.0,427.0,488.2345,489.7712,488.2345,489.7712,427.0
2022-08-15 10:30:00,495.84,495.92,490.73,490.73,1317.0,491.5955,491.6748,486.5292,486.5292,1317.0
2022-08-15 11:00:00,490.93,491.45,488.5,489.93,1670.0,486.7275,487.243,484.3183,485.7361,1670.0
2022-08-15 11:30:00,490.83,491.56,490.83,491.56,251.0,486.6284,487.3521,486.6284,487.3521,251.0
2022-08-15 12:00:00,492.04,493.97,492.04,493.97,409.0,487.828,489.7415,487.828,489.7415,409.0
2022-08-15 12:30:00,492.02,493.04,490.79,490.79,1400.0,487.8082,488.8194,486.5887,486.5887,1400.0
2022-08-15 13:00:00,491.51,491.56,490.07,490.07,616.0,487.3025,487.3521,485.8749,485.8749,616.0
2022-08-15 13:30:00,490.63,490.63,489.74,489.75,650.0,486.4301,486.4301,485.5477,485.5576,650.0
2022-08-15 14:00:00,490.22,491.54,490.22,491.54,300.0,486.0236,487.3323,486.0236,487.3323,300.0
2022-08-15 14:30:00,492.57,492.57,490.58,492.15,524.0,488.3535,488.3535,486.3805,487.9371,524.0
2022-08-15 15:00:00,493.19,493.19,493.19,493.19,100.0,488.9682,488.9682,488.9682,488.9682,100.0
2022-08-15 15:30:00,490.0,493.15,490.0,492.63,8150.0,485.8055,488.9285,485.8055,488.4129,8150.0
2022-08-16 09:30:00,489.15,489.15,489.15,489.15,164.0,484.9627,484.9627,484.9627,484.9627,164.0
2022-08-16 10:00:00,489.15,489.15,489.15,489.15,0.0,484.9627,484.9627,484.9627,484.9627,0.0
2022-08-16 10:30:00,490.69,490.69,489.97,489.98,200.0,486.4896,486.4896,485.7757,485.7856,200.0
2022-08-16 11:00:00,490.0,490.77,489.91,490.77,400.0,485.8055,486.5689,485.7162,486.5689,400.0
2022-08-16 11:30:00,492.18,492.19,492.18,492.18,105.0,487.9668,487.9767,487.9668,487.9668,105.0
2022-08-16 12:00:00,490.16,490.94,490.03,490.03,400.0,485.9641,486.7374,485.8352,485.8352,400.0
2022-08-16 12:30:00,487.64,489.08,487.64,489.08,200.0,483.4657,484.8933,483.4657,484.8933,200.0
2022-08-16 13:00:00,489.96,489.96,489.56,489.56,700.0,485.7658,485.7658,485.3692,485.3692,700.0
2022-08-16 13:30:00,489.56,489.56,489.56,489.56,0.0,485.3692,485.3692,485.3692,485.3692,0.0
2022-08-16 14:00:00,489.56,489.56,489.56,489.56,0.0,485.3692,485.3692,485.3692,485.3692,0.0
2022-08-16 14:30:00,488.1,488.3,485.93,485.93,414.0,483.9217,484.12,481.7703,481.7703,414.0
2022-08-16 15:00:00,485.26,485.26,485.26,485.26,100.0,481.106,481.106,481.106,481.106,100.0
2022-08-16 15:30:00,486.99,488.03,486.42,487.59,3277.0,482.8212,483.8523,482.2561,483.4161,3277.0
2022-08-17 09:30:00,489.47,489.47,489.47,489.47,208.0,485.28,485.28,485.28,485.28,208.0
2022-08-17 10:00:00,489.47,489.47,489.47,489.47,0.0,485.28,485.28,485.28,485.28,0.0
2022-08-17 10:30:00,488.06,488.06,488.06,488.06,100.0,483.8821,483.8821,483.8821,483.8821,100.0
2022-08-17 11:00:00,486.17,488.13,485.81,487.5,3055.0,482.0082,483.9515,481.6513,483.3269,3055.0
2022-08-17 11:30:00,487.8,487.95,482.17,482.18,2731.0,483.6243,483.773,478.0425,478.0524,2731.0
2022-08-17 12:00:00,481.94,481.94,481.55,481.69,500.0,477.8145,477.8145,477.4278,477.5666,500.0
2022-08-17 12:30:00,481.69,481.69,481.69,481.69,0.0,477.5666,477.5666,477.5666,477.5666,0.0
2022-08-17 13:00:00,484.47,484.47,484.32,484.32,420.0,480.3228,480.3228,480.1741,480.1741,420.0
2022-08-17 13:30:00,484.32,484.32,484.32,484.32,0.0,480.1741,480.1741,480.1741,480.1741,0.0
2022-08-17 14:00:00,484.25,485.73,484.25,485.73,576.0,480.1047,481.572,480.1047,481.572,576.0
2022-08-17 14:30:00,484.76,484.76,484.76,484.76,235.0,480.6103,480.6103,480.6103,480.6103,235.0
2022-08-17 15:00:00,482.67,483.22,482.66,483.22,300.0,478.5382,479.0835,478.5283,479.0835,300.0
2022-08-17 15:30:00,482.89,484.41,482.75,484.38,1131.0,478.7563,480.2633,478.6175,480.2336,1131.0
2022-08-18 09:30:00,486.78,486.78,482.87,482.87,357.0,482.613,482.613,478.7365,478.7365,357.0
2022-08-18 10:00:00,483.8,484.56,481.93,484.01,962.0,479.6585,480.412,477.8045,479.8667,962.0
2022-08-18 10:30:00,481.95,488.7,481.95,487.09,6190.0,477.8244,484.5166,477.8244,482.9204,6190.0
2022-08-18 11:00:00,487.57,487.85,485.36,485.36,1101.0,483.3963,483.6739,481.2052,481.2052,1101.0
2022-08-18 11:30:00,483.54,483.71,483.54,483.71,200.0,479.4008,479.5693,479.4008,479.5693,200.0
2022-08-18 12:00:00,483.27,483.27,481.44,481.44,200.0,479.1331,479.1331,477.3187,477.3187,200.0
2022-08-18 12:30:00,482.74,483.01,481.94,483.01,300.0,478.6076,478.8753,477.8145,478.8753,300.0
2022-08-18 13:00:00,481.7,482.74,481.57,481.86,941.0,477.5765,478.6076,477.4476,477.7351,941.0
2022-08-18 13:30:00,481.93,482.68,481.92,481.98,453.0,477.8045,478.5481,477.7946,477.8541,453.0
2022-08-18 14:00:00,481.48,481.48,481.17,481.17,819.0,477.3584,477.3584,477.051,477.051,819.0
2022-08-18 14:30:00,481.51,481.52,481.51,481.52,200.0,477.3881,477.3981,477.3881,477.3981,200.0
2022-08-18 15:00:00,481.6,482.8,481.6,482.29,904.0,477.4774,478.6671,477.4774,478.1615,904.0
2022-08-18 15:30:00,482.24,483.15,481.68,482.71,3100.0,478.1119,479.0141,477.5567,478.5779,3100.0
2022-08-19 09:30:00,484.66,484.66,484.66,484.66,468.0,480.5112,480.5112,480.5112,480.5112,468.0
2022-08-19 10:00:00,482.6,482.6,480.01,481.51,16220.0,478.4688,478.4688,475.901,477.3881,16220.0
2022-08-19 10:30:00,481.27,485.44,481.26,485.19,800.0,477.1502,481.2845,477.1403,481.0366,800.0
2022-08-19 11:00:00,485.19,485.19,485.19,485.19,0.0,481.0366,481.0366,481.0366,481.0366,0.0
2022-08-19 11:30:00,484.89,485.0,483.15,484.7,4072.0,480.7392,480.8483,479.0141,480.5508,4072.0
2022-08-19 12:00:00,483.57,483.57,483.57,483.57,171.0,479.4305,479.4305,479.4305,479.4305,171.0
2022-08-19 12:30:00,482.0,483.22,482.0,482.32,600.0,477.8739,479.0835,477.8739,478.1912,600.0
2022-08-19 13:00:00,483.38,484.6,483.11,483.11,2863.0,479.2421,480.4517,478.9744,478.9744,2863.0
2022-08-19 13:30:00,483.95,484.19,482.37,484.18,2205.0,479.8073,480.0452,478.2408,480.0353,2205.0
2022-08-19 14:00:00,485.87,486.0,485.04,485.27,1728.0,481.7108,481.8397,480.8879,481.116,1728.0
2022-08-19 14:30:00,485.04,487.13,484.71,487.13,1900.0,480.8879,482.96,480.5607,482.96,1900.0
2022-08-19 15:00:00,485.08,485.5,485.07,485.5,200.0,480.9276,481.344,480.9177,481.344,200.0
2022-08-19 15:30:00,486.03,486.71,485.75,486.68,2999.0,481.8694,482.5436,481.5918,482.5139,2999.0
2022-08-22 09:30:00,486.15,486.15,486.15,486.15,283.0,481.9884,481.9884,481.9884,481.9884,283.0
2022-08-22 10:00:00,488.36,488.36,484.24,485.01,1000.0,484.1795,484.1795,480.0948,480.8582,1000.0
2022-08-22 10:30:00,485.73,486.32,484.59,485.38,1200.0,481.572,482.157,480.4418,481.225,1200.0
2022-08-22 11:00:00,486.0,486.53,485.41,486.53,331.0,481.8397,482.3652,481.2548,482.3652,331.0
2022-08-22 11:30:00,486.55,486.65,486.34,486.65,300.0,482.385,482.4841,482.1768,482.4841,300.0
2022-08-22 12:00:00,485.72,486.43,484.92,486.43,802.0,481.5621,482.266,480.7689,482.266,802.0
2022-08-22 12:30:00,486.44,486.44,486.43,486.44,244.0,482.2759,482.2759,482.266,482.2759,244.0
2022-08-22 13:00:00,486.57,486.98,485.55,485.56,1500.0,482.4048,482.8113,481.3936,481.4035,1500.0
2022-08-22 13:30:00,485.29,485.29,483.75,483.87,700.0,481.1358,481.1358,479.609,479.7279,700.0
2022-08-22 14:00:00,484.61,486.13,484.61,485.81,1428.0,480.4616,481.9686,480.4616,481.6513,1428.0
2022-08-22 14:30:00,486.49,486.49,484.46,484.46,1494.0,482.3255,482.3255,480.3129,480.3129,1494.0
2022-08-22 15:00:00,485.49,485.74,484.56,485.74,1444.0,481.3341,481.5819,480.412,481.5819,1444.0
2022-08-22 15:30:00,485.63,487.35,484.61,487.16,5208.0,481.4729,483.1781,480.4616,482.9898,5208.0
2022-08-23 09:30:00,484.66,484.66,482.86,482.86,505.0,480.5112,480.5112,478.7266,478.7266,505.0
2022-08-23 10:00:00,485.2,485.2,482.02,482.02,449.0,481.0466,481.0466,477.8938,477.8938,449.0
2022-08-23 10:30:00,480.99,485.68,480.98,483.5,4555.0,476.8726,481.5224,476.8627,479.3611,4555.0
2022-08-23 11:00:00,486.88,486.88,483.5,483.73,1265.0,482.7122,482.7122,479.3611,479.5891,1265.0
2022-08-23 11:30:00,482.52,483.39,482.37,482.73,400.0,478.3895,479.252,478.2408,478.5977,400.0
2022-08-23 12:00:00,480.3,482.0,480.3,481.79,1384.0,476.1885,477.8739,476.1885,477.6657,1384.0
2022-08-23 12:30:00,481.41,481.48,481.01,481.48,500.0,477.289,477.3584,476.8924,477.3584,500.0
2022-08-23 13:00:00,481.57,482.34,481.57,482.34,316.0,477.4476,478.211,477.4476,478.211,316.0
2022-08-23 13:30:00,481.99,482.98,480.88,481.29,1000.0,477.864,478.8456,476.7635,477.17,1000.0
2022-08-23 14:00:00,481.93,481.98,481.89,481.89,300.0,477.8045,477.8541,477.7649,477.7649,300.0
2022-08-23 14:30:00,481.71,482.64,481.7,481.97,1477.0,477.5864,478.5085,477.5765,477.8442,1477.0
2022-08-23 15:00:00,481.36,481.37,481.36,481.36,500.0,477.2394,477.2493,477.2394,477.2394,500.0
2022-08-23 15:30:00,483.41,483.48,481.25,481.57,4444.0,479.2719,479.3413,477.1304,477.4476,4444.0
2022-08-24 09:30:00,480.63,481.18,480.63,481.18,270.0,476.5157,477.061,476.5157,477.061,270.0
2022-08-24 10:00:00,481.65,481.82,481.64,481.82,200.0,477.5269,477.6955,477.517,477.6955,200.0
2022-08-24 10:30:00,481.01,481.73,478.51,479.56,5392.0,476.8924,477.6063,474.4138,475.4548,5392.0
2022-08-24 11:00:00,479.7,479.7,479.7,479.7,100.0,475.5936,475.5936,475.5936,475.5936,100.0
2022-08-24 11:30:00,481.0,481.85,480.0,480.53,1900.0,476.8825,477.7252,475.8911,476.4165,1900.0
2022-08-24 12:00:00,480.03,480.18,479.3,479.75,900.0,475.9208,476.0695,475.1971,475.6432,900.0
2022-08-24 12:30:00,478.43,479.28,478.43,478.69,2525.0,474.3345,475.1772,474.3345,474.5923,2525.0
2022-08-24 13:00:00,478.62,479.05,477.05,477.05,1800.0,474.5229,474.9492,472.9663,472.9663,1800.0
2022-08-24 13:30:00,477.28,477.85,477.26,477.28,500.0,473.1943,473.7595,473.1745,473.1943,500.0
2022-08-24 14:00:00,476.46,477.44,476.46,476.97,1200.0,472.3814,473.353,472.3814,472.887,1200.0
2022-08-24 14:30:00,477.0,478.46,477.0,477.56,1745.0,472.9167,474.3642,472.9167,473.472,1745.0
2022-08-24 15:00:00,477.71,480.12,477.71,478.97,2391.0,473.6207,476.01,473.6207,474.8699,2391.0
2022-08-24 15:30:00,478.93,478.93,476.51,477.93,4404.0,474.8302,474.8302,472.4309,473.8388,4404.0
2022-08-25 09:30:00,476.66,480.62,476.05,479.78,1076.0,472.5797,476.5058,471.9749,475.6729,1076.0
2022-08-25 10:00:00,478.8,480.75,478.8,480.75,517.0,474.7013,476.6346,474.7013,476.6346,517.0
2022-08-25 10:30:00,481.69,481.69,480.56,481.5,400.0,477.5666,477.5666,476.4463,477.3782,400.0
2022-08-25 11:00:00,481.5,481.5,481.5,481.5,0.0,477.3782,477.3782,477.3782,477.3782,0.0
2022-08-25 11:30:00,481.0,481.31,478.91,478.94,2218.0,476.8825,477.1898,474.8104,474.8401,2218.0
2022-08-25 12:00:00,478.92,479.6,478.5,478.5,1608.0,474.8203,475.4945,474.4039,474.4039,1608.0
2022-08-25 12:30:00,478.61,478.61,478.61,478.61,100.0,474.513,474.513,474.513,474.513,100.0
2022-08-25 13:00:00,479.63,479.63,479.0,479.57,2396.0,475.5242,475.5242,474.8996,475.4647,2396.0
2022-08-25 13:30:00,479.36,479.71,479.36,479.71,300.0,475.2565,475.6035,475.2565,475.6035,300.0
2022-08-25 14:00:00,479.7,479.7,478.6,479.15,450.0,475.5936,475.5936,474.503,475.0483,450.0
2022-08-25 14:30:00,479.86,480.2,479.71,480.2,589.0,475.7523,476.0894,475.6035,476.0894,589.0
2022-08-25 15:00:00,480.61,480.7,480.05,480.08,1100.0,476.4958,476.5851,475.9406,475.9704,1100.0
2022-08-25 15:30:00,480.08,482.23,479.05,481.86,4873.0,475.9704,478.102,474.9492,477.7351,4873.0
2022-08-26 09:30:00,480.33,480.33,480.33,480.33,206.0,476.2182,476.2182,476.2182,476.2182,206.0
2022-08-26 10:00:00,480.93,482.86,480.29,482.86,504.0,476.8131,478.7266,476.1786,478.7266,504.0
2022-08-26 10:30:00,480.41,481.01,477.44,480.19,3800.0,476.2976,476.8924,473.353,476.0794,3800.0
2022-08-26 11:00:00,480.0,480.74,479.45,479.45,2100.0,475.8911,476.6247,475.3458,475.3458,2100.0
2022-08-26 11:30:00,478.73,479.65,478.15,478.15,500.0,474.6319,475.5441,474.0569,474.0569,500.0
2022-08-26 12:00:00,474.77,476.28,474.77,475.64,623.0,470.7058,472.2029,470.7058,471.5684,623.0
2022-08-26 12:30:00,476.41,478.37,476.41,478.37,200.0,472.3318,474.275,472.3318,474.275,200.0
2022-08-26 13:00:00,478.37,478.84,477.38,478.84,2486.0,474.275,474.741,473.2935,474.741,2486.0
2022-08-26 13:30:00,477.22,477.79,475.02,476.9,910.0,473.1349,473.7,470.9537,472.8176,910.0
2022-08-26 14:00:00,476.38,476.38,474.88,475.0,1700.0,472.3021,472.3021,470.8149,470.9339,1700.0
2022-08-26 14:30:00,475.18,475.18,474.01,475.08,1513.0,471.1123,471.1123,469.9523,471.0132,1513.0
2022-08-26 15:00:00,474.35,475.0,474.19,474.39,3886.0,470.2894,470.9339,470.1308,470.3291,3886.0
2022-08-26 15:30:00,475.0,475.35,474.23,475.07,9022.0,470.9339,471.2809,470.1705,471.0033,9022.0
2022-08-29 09:30:00,474.57,474.57,470.52,473.13,468.0,470.5075,470.5075,466.4922,469.0799,468.0
2022-08-29 10:00:00,469.96,473.14,469.96,472.61,1437.0,465.937,469.0898,465.937,468.5643,1437.0
2022-08-29 10:30:00,471.09,471.09,469.82,470.0,1300.0,467.0573,467.0573,465.7982,465.9767,1300.0
2022-08-29 11:00:00,470.58,472.37,470.58,472.37,300.0,466.5517,468.3264,466.5517,468.3264,300.0
2022-08-29 11:30:00,472.41,474.18,470.79,472.51,1700.0,468.366,470.1209,466.7599,468.4652,1700.0
2022-08-29 12:00:00,473.72,473.86,473.22,473.23,3607.0,469.6648,469.8036,469.1691,469.179,3607.0
2022-08-29 12:30:00,473.0,473.96,473.0,473.96,386.0,468.951,469.9028,468.951,469.9028,386.0
2022-08-29 13:00:00,473.69,474.74,472.93,474.74,1054.0,469.6351,470.6761,468.8816,470.6761,1054.0
2022-08-29 13:30:00,475.8,475.8,474.15,474.15,878.0,471.727,471.727,470.0911,470.0911,878.0
2022-08-29 14:00:00,474.81,474.81,472.3,474.08,1480.0,470.7455,470.7455,468.257,470.0217,1480.0
2022-08-29 14:30:00,474.9,474.9,474.32,474.69,400.0,470.8347,470.8347,470.2597,470.6265,400.0
2022-08-29 15:00:00,474.71,474.9,471.89,471.89,1430.0,470.6463,470.8347,467.8505,467.8505,1430.0
2022-08-29 15:30:00,471.94,473.46,471.94,473.38,4186.0,467.9001,469.407,467.9001,469.3277,4186.0
2022-08-30 09:30:00,473.67,476.04,471.91,471.91,735.0,469.6153,471.965,467.8703,467.8703,735.0
2022-08-30 10:00:00,472.89,473.01,471.81,473.0,457.0,468.8419,468.9609,467.7712,468.951,457.0
2022-08-30 10:30:00,472.04,472.04,468.85,468.85,1171.0,467.9992,467.9992,464.8365,464.8365,1171.0
2022-08-30 11:00:00,468.95,469.24,468.25,468.32,1316.0,464.9357,465.2232,464.2416,464.311,1316.0
2022-08-30 11:30:00,468.61,468.61,468.36,468.36,200.0,464.5986,464.5986,464.3507,464.3507,200.0
2022-08-30 12:00:00,469.16,472.6,469.12,472.2,4537.0,465.1439,468.5544,465.1042,468.1578,4537.0
2022-08-30 12:30:00,471.75,471.75,470.57,470.66,2368.0,467.7117,467.7117,466.5418,466.631,2368.0
2022-08-30 13:00:00,470.68,470.8,470.64,470.65,500.0,466.6508,466.7698,466.6112,466.6211,500.0
2022-08-30 13:30:00,471.54,475.37,471.54,474.26,1100.0,467.5035,471.3007,467.5035,470.2002,1100.0
2022-08-30 14:00:00,472.17,472.19,470.55,470.97,958.0,468.1281,468.1479,466.522,466.9384,958.0
2022-08-30 14:30:00,470.77,471.19,470.64,470.64,700.0,466.7401,467.1565,466.6112,466.6112,700.0
2022-08-30 15:00:00,470.81,471.25,470.5,470.5,1346.0,466.7797,467.216,466.4724,466.4724,1346.0
2022-08-30 15:30:00,470.5,471.94,470.08,470.64,4400.0,466.4724,467.9001,466.056,466.6112,4400.0
2022-08-31 09:30:00,472.0,472.0,471.29,471.3,550.0,467.9595,467.9595,467.2556,467.2655,550.0
2022-08-31 10:00:00,471.86,475.5,470.76,473.99,1988.0,467.8207,471.4296,466.7302,469.9325,1988.0
2022-08-31 10:30:00,474.17,476.15,474.17,475.38,2367.0,470.111,472.074,470.111,471.3106,2367.0
2022-08-31 11:00:00,475.34,477.86,475.32,475.98,1300.0,471.271,473.7694,471.2511,471.9055,1300.0
2022-08-31 11:30:00,475.71,477.56,475.53,477.56,700.0,471.6378,473.472,471.4593,473.472,700.0
2022-08-31 12:00:00,477.04,477.12,476.05,476.06,1200.0,472.9564,473.0357,471.9749,471.9848,1200.0
2022-08-31 12:30:00,475.08,476.77,474.98,475.41,901.0,471.0132,472.6887,470.914,471.3404,901.0
2022-08-31 13:00:00,475.92,476.15,474.22,474.46,899.0,471.846,472.074,470.1605,470.3985,899.0
2022-08-31 13:30:00,475.16,475.16,475.16,475.16,100.0,471.0925,471.0925,471.0925,471.0925,100.0
2022-08-31 14:00:00,475.12,475.69,474.53,475.69,906.0,471.0528,471.618,470.4679,471.618,906.0
2022-08-31 14:30:00,476.38,476.79,475.44,475.56,894.0,472.3021,472.7085,471.3701,471.4891,894.0
2022-08-31 15:00:00,475.88,477.33,475.2,475.2,1000.0,471.8063,473.2439,471.1322,471.1322,1000.0
2022-08-31 15:30:00,475.23,476.35,474.68,476.3,10591.0,471.1619,472.2723,470.6166,472.2227,10591.0
2022-09-01 09:30:00,473.28,478.14,473.28,477.87,2102.0,469.2286,474.047,469.2286,473.7793,2102.0
2022-09-01 10:00:00,477.64,478.79,477.33,478.26,1200.0,473.5513,474.6914,473.2439,474.166,1200.0
2022-09-01 10:30:00,478.97,479.42,475.62,476.71,2800.0,474.8699,475.316,471.5486,472.6292,2800.0
2022-09-01 11:00:00,476.35,478.11,476.25,476.75,1720.0,472.2723,474.0172,472.1732,472.6689,1720.0
2022-09-01 11:30:00,476.85,476.85,474.4,474.4,400.0,472.768,472.768,470.339,470.339,400.0
2022-09-01 12:00:00,474.4,474.4,474.4,474.4,0.0,470.339,470.339,470.339,470.339,0.0
2022-09-01 12:30:00,475.8,475.8,475.06,475.06,200.0,471.727,471.727,470.9934,470.9934,200.0
2022-09-01 13:00:00,475.2,475.2,474.67,475.08,300.0,471.1322,471.1322,470.6067,471.0132,300.0
2022-09-01 13:30:00,474.41,474.41,474.41,474.41,100.0,470.3489,470.3489,470.3489,470.3489,100.0
2022-09-01 14:00:00,476.12,476.52,473.28,476.52,2040.0,472.0443,472.4409,469.2286,472.4409,2040.0
2022-09-01 14:30:00,476.32,476.32,474.5,476.14,1267.0,472.2426,472.2426,470.4381,472.0641,1267.0
2022-09-01 15:00:00,476.01,476.29,475.51,475.78,901.0,471.9352,472.2128,471.4395,471.7072,901.0
2022-09-01 15:30:00,476.04,477.58,475.33,477.26,3365.0,471.965,473.4918,471.261,473.1745,3365.0
2022-09-02 09:30:00,477.91,479.97,476.32,477.74,779.0,473.819,475.8613,472.2426,473.6504,779.0
2022-09-02 10:00:00,477.7,478.85,476.79,478.85,1400.0,473.6108,474.7509,472.7085,474.7509,1400.0
2022-09-02 10:30:00,481.2,481.93,480.61,480.9,900.0,477.0808,477.8045,476.4958,476.7834,900.0
2022-09-02 11:00:00,480.79,484.85,480.79,484.85,1400.0,476.6743,480.6995,476.6743,480.6995,1400.0
2022-09-02 11:30:00,484.59,485.56,481.0,481.0,2888.0,480.4418,481.4035,476.8825,476.8825,2888.0
2022-09-02 12:00:00,479.89,479.89,477.18,477.31,1000.0,475.782,475.782,473.0952,473.2241,1000.0
2022-09-02 12:30:00,476.2,476.21,476.2,476.2,128.0,472.1236,472.1335,472.1236,472.1236,128.0
2022-09-02 13:00:00,475.66,475.66,472.87,473.31,1828.0,471.5882,471.5882,468.8221,469.2583,1828.0
2022-09-02 13:30:00,472.72,473.79,472.72,473.79,200.0,468.6734,469.7342,468.6734,469.7342,200.0
2022-09-02 14:00:00,472.49,473.5,471.88,472.9,879.0,468.4454,469.4467,467.8406,468.8518,879.0
2022-09-02 14:30:00,471.77,473.1,470.6,470.98,1713.0,467.7315,469.0501,466.5715,466.9483,1713.0
2022-09-02 15:00:00,470.95,471.75,470.51,470.51,1900.0,466.9185,467.7117,466.4823,466.4823,1900.0
2022-09-02 15:30:00,470.49,472.84,469.16,471.02,7024.0,466.4625,468.7924,465.1439,466.9879,7024.0
2022-09-06 09:30:00,473.29,474.31,473.29,474.31,761.0,469.2385,470.2498,469.2385,470.2498,761.0
2022-09-06 10:00:00,468.49,468.95,465.18,466.39,1322.0,464.4796,464.9357,461.1979,462.3976,1322.0
2022-09-06 10:30:00,464.09,471.08,464.09,469.87,1347.0,460.1173,467.0474,460.1173,465.8478,1347.0
2022-09-06 11:00:00,472.79,472.8,470.68,470.68,611.0,468.7428,468.7527,466.6508,466.6508,611.0
2022-09-06 11:30:00,469.3,469.85,469.3,469.85,300.0,465.2827,465.828,465.2827,465.828,300.0
2022-09-06 12:00:00,468.88,469.02,467.59,467.59,2605.0,464.8663,465.0051,463.5873,463.5873,2605.0
2022-09-06 12:30:00,467.9,470.01,467.9,469.98,1141.0,463.8946,465.9866,463.8946,465.9568,1141.0
2022-09-06 13:00:00,469.06,469.06,468.48,468.48,300.0,465.0447,465.0447,464.4697,464.4697,300.0
2022-09-06 13:30:00,468.74,468.79,467.91,468.34,900.0,464.7275,464.777,463.9046,464.3309,900.0
2022-09-06 14:00:00,468.52,469.67,468.51,469.64,754.0,464.5093,465.6495,464.4994,465.6197,754.0
2022-09-06 14:30:00,468.9,469.08,468.6,469.07,600.0,464.8861,465.0645,464.5887,465.0546,600.0
2022-09-06 15:00:00,469.01,469.43,468.57,469.43,1103.0,464.9951,465.4115,464.5589,465.4115,1103.0
2022-09-06 15:30:00,468.96,470.37,468.31,470.15,6731.0,464.9456,466.3435,464.3011,466.1254,6731.0
2022-09-07 09:30:00,468.45,470.0,467.95,468.97,1375.0,464.4399,465.9767,463.9442,464.9555,1375.0
2022-09-07 10:00:00,469.58,472.11,469.16,472.11,972.0,465.5603,468.0686,465.1439,468.0686,972.0
2022-09-07 10:30:00,472.58,474.16,472.49,472.65,620.0,468.5346,470.1011,468.4454,468.604,620.0
2022-09-07 11:00:00,471.72,474.42,471.4,474.42,900.0,467.6819,470.3588,467.3647,470.3588,900.0
2022-09-07 11:30:00,473.14,473.33,472.32,473.33,400.0,469.0898,469.2782,468.2768,469.2782,400.0
2022-09-07 12:00:00,473.33,473.33,473.33,473.33,0.0,469.2782,469.2782,469.2782,469.2782,0.0
2022-09-07 12:30:00,473.62,473.62,473.62,473.62,100.0,469.5657,469.5657,469.5657,469.5657,100.0
2022-09-07 13:00:00,472.93,472.93,472.93,472.93,100.0,468.8816,468.8816,468.8816,468.8816,100.0
2022-09-07 13:30:00,473.96,473.98,473.96,473.98,200.0,469.9028,469.9226,469.9028,469.9226,200.0
2022-09-07 14:00:00,473.84,474.49,473.84,474.49,200.0,469.7838,470.4282,469.7838,470.4282,200.0
2022-09-07 14:30:00,474.37,474.59,474.36,474.56,477.0,470.3093,470.5274,470.2993,470.4976,477.0
2022-09-07 15:00:00,474.58,475.49,474.58,475.28,700.0,470.5175,471.4197,470.5175,471.2115,700.0
2022-09-07 15:30:00,476.02,476.02,474.47,475.39,1954.0,471.9451,471.9451,470.4084,471.3205,1954.0
2022-09-08 09:30:00,470.64,473.48,470.02,473.01,9010.0,466.6112,469.4269,465.9965,468.9609,9010.0
2022-09-08 10:00:00,474.17,474.59,470.51,473.13,5555.0,470.111,470.5274,466.4823,469.0799,5555.0
2022-09-08 10:30:00,473.17,473.4,472.02,472.21,1918.0,469.1195,469.3476,467.9794,468.1677,1918.0
2022-09-08 11:00:00,472.63,475.11,472.4,472.4,6176.0,468.5842,471.0429,468.3561,468.3561,6176.0
2022-09-08 11:30:00,473.85,474.94,472.53,473.83,2673.0,469.7937,470.8744,468.485,469.7739,2673.0
2022-09-08 12:00:00,474.31,474.32,469.65,471.5,3552.0,470.2498,470.2597,465.6297,467.4638,3552.0
2022-09-08 12:30:00,472.62,473.54,471.7,471.7,1078.0,468.5742,469.4864,467.6621,467.6621,1078.0
2022-09-08 13:00:00,472.29,473.84,472.29,472.51,1100.0,468.2471,469.7838,468.2471,468.4652,1100.0
2022-09-08 13:30:00,473.18,473.18,471.54,472.92,2394.0,469.1294,469.1294,467.5035,468.8717,2394.0
2022-09-08 14:00:00,472.32,473.68,472.32,472.85,1700.0,468.2768,469.6252,468.2768,468.8023,1700.0
2022-09-08 14:30:00,472.65,473.23,471.69,472.2,4556.0,468.604,469.179,467.6522,468.1578,4556.0
2022-09-08 15:00:00,472.48,473.6,471.78,472.52,3150.0,468.4354,469.5458,467.7414,468.4751,3150.0
2022-09-08 15:30:00,472.47,474.4,472.45,473.68,6925.0,468.4255,470.339,468.4057,469.6252,6925.0
2022-09-09 09:30:00,475.81,475.81,471.9,471.9,2798.0,471.7369,471.7369,467.8604,467.8604,2798.0
2022-09-09 10:00:00,473.56,474.27,473.42,474.27,982.0,469.5062,470.2101,469.3674,470.2101,982.0
2022-09-09 10:30:00,474.47,475.41,474.17,475.32,1127.0,470.4084,471.3404,470.111,471.2511,1127.0
2022-09-09 11:00:00,475.33,476.31,473.02,473.96,1201.0,471.261,472.2327,468.9708,469.9028,1201.0
2022-09-09 11:30:00,472.5,475.8,472.5,475.8,3131.0,468.4553,471.727,468.4553,471.727,3131.0
2022-09-09 12:00:00,475.7,477.0,475.29,477.0,4937.0,471.6279,472.9167,471.2214,472.9167,4937.0
2022-09-09 12:30:00,479.8,480.0,478.98,479.15,1142.0,475.6928,475.8911,474.8798,475.0483,1142.0
2022-09-09 13:00:00,477.29,478.49,475.98,475.98,1109.0,473.2043,474.394,471.9055,471.9055,1109.0
2022-09-09 13:30:00,474.61,476.84,474.5,476.84,3693.0,470.5472,472.7581,470.4381,472.7581,3693.0
2022-09-09 14:00:00,476.13,476.23,475.5,475.84,1577.0,472.0542,472.1533,471.4296,471.7667,1577.0
2022-09-09 14:30:00,475.71,475.83,475.71,475.83,300.0,471.6378,471.7568,471.6378,471.7568,300.0
2022-09-09 15:00:00,475.25,475.94,475.09,475.91,800.0,471.1817,471.8658,471.0231,471.8361,800.0
2022-09-09 15:30:00,475.36,476.19,475.25,475.66,5758.0,471.2908,472.1137,471.1817,471.5882,5758.0
2022-09-12 09:30:00,477.91,478.01,477.91,478.01,613.0,473.819,473.9181,473.819,473.9181,613.0
2022-09-12 10:00:00,476.51,477.61,475.7,477.61,2276.0,472.4309,473.5215,471.6279,473.5215,2276.0
2022-09-12 10:30:00,477.08,480.97,476.6,480.73,5062.0,472.9961,476.8528,472.5202,476.6148,5062.0
2022-09-12 11:00:00,479.8,483.22,479.5,482.9,3031.0,475.6928,479.0835,475.3953,478.7662,3031.0
2022-09-12 11:30:00,483.05,483.05,481.79,482.16,1100.0,478.915,478.915,477.6657,478.0326,1100.0
2022-09-12 12:00:00,479.31,481.7,479.03,481.43,2096.0,475.207,477.5765,474.9294,477.3088,2096.0
2022-09-12 12:30:00,480.9,480.9,480.9,480.9,100.0,476.7834,476.7834,476.7834,476.7834,100.0
2022-09-12 13:00:00,481.19,481.9,480.59,481.9,1000.0,477.0709,477.7748,476.476,477.7748,1000.0
2022-09-12 13:30:00,481.9,481.9,481.9,481.9,0.0,477.7748,477.7748,477.7748,477.7748,0.0
2022-09-12 14:00:00,480.82,481.99,480.82,481.99,600.0,476.704,477.864,476.704,477.864,600.0
2022-09-12 14:30:00,482.16,482.38,482.15,482.38,380.0,478.0326,478.2507,478.0227,478.2507,380.0
2022-09-12 15:00:00,481.82,481.82,480.93,481.24,700.0,477.6955,477.6955,476.8131,477.1204,700.0
2022-09-12 15:30:00,479.78,483.38,479.78,481.22,14774.0,475.6729,479.2421,475.6729,477.1006,14774.0
2022-09-13 09:30:00,476.41,478.28,476.0,476.0,5110.0,472.3318,474.1858,471.9253,471.9253,5110.0
2022-09-13 10:00:00,474.64,475.33,473.03,474.67,1800.0,470.5769,471.261,468.9807,470.6067,1800.0
2022-09-13 10:30:00,476.37,476.37,476.37,476.37,100.0,472.2921,472.2921,472.2921,472.2921,100.0
2022-09-13 11:00:00,475.58,475.58,474.44,474.44,400.0,471.5089,471.5089,470.3787,470.3787,400.0
2022-09-13 11:30:00,474.5,474.59,471.59,473.67,2805.0,470.4381,470.5274,467.5531,469.6153,2805.0
2022-09-13 12:00:00,472.8,474.66,472.72,474.66,907.0,468.7527,470.5968,468.6734,470.5968,907.0
2022-09-13 12:30:00,472.51,474.0,472.51,473.86,2605.0,468.4652,469.9424,468.4652,469.8036,2605.0
2022-09-13 13:00:00,473.31,474.12,473.31,474.12,1153.0,469.2583,470.0614,469.2583,470.0614,1153.0
2022-09-13 13:30:00,474.06,474.16,473.57,473.81,2575.0,470.0019,470.1011,469.5161,469.7541,2575.0
2022-09-13 14:00:00,473.79,474.35,473.5,473.77,5397.0,469.7342,470.2894,469.4467,469.7144,5397.0
2022-09-13 14:30:00,474.02,474.83,473.5,474.59,4488.0,469.9623,470.7653,469.4467,470.5274,4488.0
2022-09-13 15:00:00,474.61,475.05,473.75,474.45,3197.0,470.5472,470.9834,469.6946,470.3886,3197.0
2022-09-13 15:30:00,474.69,475.28,473.69,474.02,10247.0,470.6265,471.2115,469.6351,469.9623,10247.0
2022-09-14 09:30:00,473.49,474.56,471.9,474.53,6401.0,469.4368,470.4976,467.8604,470.4679,6401.0
2022-09-14 10:00:00,473.03,473.99,471.0,471.61,7234.0,468.9807,469.9325,466.9681,467.5729,7234.0
2022-09-14 10:30:00,471.55,474.38,471.0,473.71,2800.0,467.5134,470.3192,466.9681,469.6549,2800.0
2022-09-14 11:00:00,474.32,476.33,472.7,476.33,834.0,470.2597,472.2525,468.6536,472.2525,834.0
2022-09-14 11:30:00,475.14,475.14,473.21,473.85,10815.0,471.0727,471.0727,469.1592,469.7937,10815.0
2022-09-14 12:00:00,473.49,473.94,471.83,473.66,12286.0,469.4368,469.8829,467.791,469.6053,12286.0
2022-09-14 12:30:00,474.7,475.25,473.87,473.88,900.0,470.6364,471.1817,469.8135,469.8235,900.0
2022-09-14 13:00:00,473.61,474.65,473.56,474.65,1600.0,469.5558,470.5869,469.5062,470.5869,1600.0
2022-09-14 13:30:00,474.04,475.16,473.88,473.88,5501.0,469.9821,471.0925,469.8235,469.8235,5501.0
2022-09-14 14:00:00,474.1,475.05,473.98,474.73,3390.0,470.0416,470.9834,469.9226,470.6662,3390.0
2022-09-14 14:30:00,474.56,474.57,473.48,474.1,5536.0,470.4976,470.5075,469.4269,470.0416,5536.0
2022-09-14 15:00:00,473.9,474.05,473.06,473.57,1957.0,469.8433,469.992,469.0105,469.5161,1957.0
2022-09-14 15:30:00,473.6,476.74,473.13,476.38,9433.0,469.5458,472.659,469.0799,472.3021,9433.0
2022-09-15 09:30:00,476.39,480.4,476.39,480.4,5406.0,472.312,476.2876,472.312,476.2876,5406.0
2022-09-15 10:00:00,481.21,482.47,481.21,482.47,200.0,477.0907,478.3399,477.0907,478.3399,200.0
2022-09-15 10:30:00,479.19,482.19,479.19,480.56,1393.0,475.088,478.0623,475.088,476.4463,1393.0
2022-09-15 11:00:00,482.0,482.0,479.85,479.85,200.0,477.8739,477.8739,475.7423,475.7423,200.0
2022-09-15 11:30:00,481.01,481.46,480.44,480.44,1098.0,476.8924,477.3386,476.3273,476.3273,1098.0
2022-09-15 12:00:00,481.0,483.15,478.41,482.55,8334.0,476.8825,479.0141,474.3147,478.4192,8334.0
2022-09-15 12:30:00,483.47,484.42,483.3,483.48,3600.0,479.3314,480.2732,479.1628,479.3413,3600.0
2022-09-15 13:00:00,483.43,487.93,483.42,487.28,1485.0,479.2917,483.7532,479.2818,483.1087,1485.0
2022-09-15 13:30:00,486.9,486.9,484.69,485.37,800.0,482.732,482.732,480.5409,481.2151,800.0
2022-09-15 14:00:00,484.61,484.61,482.59,483.04,1451.0,480.4616,480.4616,478.4589,478.905,1451.0
2022-09-15 14:30:00,482.48,483.32,481.14,481.14,600.0,478.3498,479.1826,477.0213,477.0213,600.0
2022-09-15 15:00:00,481.7,482.42,480.86,481.83,1743.0,477.5765,478.2903,476.7437,477.7054,1743.0
2022-09-15 15:30:00,481.51,482.42,480.06,481.44,6525.0,477.3881,478.2903,475.9506,477.3187,6525.0
2022-09-16 09:30:00,479.87,480.53,478.88,480.44,15146.0,475.7622,476.4165,474.7807,476.3273,15146.0
2022-09-16 10:00:00,481.4,486.72,481.4,485.89,1400.0,477.2791,482.5535,477.2791,481.7306,1400.0
2022-09-16 10:30:00,485.69,485.69,481.38,481.39,9701.0,481.5324,481.5324,477.2593,477.2692,9701.0
2022-09-16 11:00:00,479.77,480.47,478.01,479.1,3072.0,475.663,476.357,473.9181,474.9988,3072.0
2022-09-16 11:30:00,477.81,479.57,477.15,477.15,700.0,473.7198,475.4647,473.0655,473.0655,700.0
2022-09-16 12:00:00,477.73,477.98,476.11,477.93,1105.0,473.6405,473.8884,472.0344,473.8388,1105.0
2022-09-16 12:30:00,476.21,479.21,475.83,478.77,2150.0,472.1335,475.1078,471.7568,474.6716,2150.0
2022-09-16 13:00:00,479.42,479.59,477.45,477.46,1200.0,475.316,475.4846,473.3629,473.3728,1200.0
2022-09-16 13:30:00,477.34,477.34,473.82,473.82,2997.0,473.2538,473.2538,469.764,469.764,2997.0
2022-09-16 14:00:00,474.7,476.22,473.68,476.22,3786.0,470.6364,472.1434,469.6252,472.1434,3786.0
2022-09-16 14:30:00,476.8,478.79,476.8,478.79,1501.0,472.7185,474.6914,472.7185,474.6914,1501.0
2022-09-16 15:00:00,479.0,479.0,475.19,475.19,1807.0,474.8996,474.8996,471.1222,471.1222,1807.0
2022-09-16 15:30:00,475.0,480.97,475.0,479.87,5732.0,470.9339,476.8528,470.9339,475.7622,5732.0
2022-09-19 09:30:00,475.85,478.46,475.48,476.41,2461.0,471.7766,474.3642,471.4098,472.3318,2461.0
2022-09-19 10:00:00,475.67,475.67,473.76,473.77,967.0,471.5981,471.5981,469.7045,469.7144,967.0
2022-09-19 10:30:00,473.78,473.87,471.31,472.02,1300.0,469.7243,469.8135,467.2755,467.9794,1300.0
2022-09-19 11:00:00,471.13,473.6,471.13,473.09,2204.0,467.097,469.5458,467.097,469.0402,2204.0
2022-09-19 11:30:00,473.3,474.76,473.3,474.75,600.0,469.2484,470.6959,469.2484,470.686,600.0
2022-09-19 12:00:00,475.9,477.48,475.9,477.17,1163.0,471.8262,473.3926,471.8262,473.0853,1163.0
2022-09-19 12:30:00,477.97,479.87,477.97,479.87,610.0,473.8784,475.7622,473.8784,475.7622,610.0
2022-09-19 13:00:00,479.88,481.5,478.4,481.05,3020.0,475.7721,477.3782,474.3048,476.9321,3020.0
2022-09-19 13:30:00,481.89,482.86,480.72,481.9,1260.0,477.7649,478.7266,476.6049,477.7748,1260.0
2022-09-19 14:00:00,481.29,481.29,480.19,481.0,1165.0,477.17,477.17,476.0794,476.8825,1165.0
2022-09-19 14:30:00,481.09,482.96,481.09,482.96,400.0,476.9717,478.8257,476.9717,478.8257,400.0
2022-09-19 15:00:00,482.96,484.8,482.79,484.8,1300.0,478.8257,480.65,478.6572,480.65,1300.0
2022-09-19 15:30:00,485.05,485.88,482.88,483.52,9951.0,480.8978,481.7207,478.7464,479.3809,9951.0
2022-09-20 09:30:00,482.41,482.41,475.51,475.51,1042.0,478.2804,478.2804,471.4395,471.4395,1042.0
2022-09-20 10:00:00,475.06,477.24,474.43,477.17,1877.0,470.9934,473.1547,470.3687,473.0853,1877.0
2022-09-20 10:30:00,476.53,477.98,475.85,477.98,1100.0,472.4508,473.8884,471.7766,473.8884,1100.0
2022-09-20 11:00:00,478.19,478.58,475.0,475.0,1700.0,474.0966,474.4832,470.9339,470.9339,1700.0
2022-09-20 11:30:00,475.72,477.99,474.99,477.47,2000.0,471.6477,473.8983,470.924,473.3827,2000.0
2022-09-20 12:00:00,477.48,477.48,476.59,476.6,400.0,473.3926,473.3926,472.5103,472.5202,400.0
2022-09-20 12:30:00,476.02,476.78,474.88,474.88,1000.0,471.9451,472.6986,470.8149,470.8149,1000.0
2022-09-20 13:00:00,473.1,474.15,472.1,472.1,3079.0,469.0501,470.0911,468.0587,468.0587,3079.0
2022-09-20 13:30:00,471.84,471.84,470.08,470.08,1709.0,467.8009,467.8009,466.056,466.056,1709.0
2022-09-20 14:00:00,468.91,470.06,468.67,470.06,530.0,464.896,466.0362,464.6581,466.0362,530.0
2022-09-20 14:30:00,468.82,470.34,467.08,470.34,1398.0,464.8068,466.3138,463.0817,466.3138,1398.0
2022-09-20 15:00:00,471.33,472.08,470.78,471.43,1100.0,467.2953,468.0389,466.75,467.3944,1100.0
2022-09-20 15:30:00,471.63,472.43,469.37,470.05,8577.0,467.5927,468.3859,465.3521,466.0262,8577.0
2022-09-21 09:30:00,470.77,470.77,470.77,470.77,329.0,466.7401,466.7401,466.7401,466.7401,329.0
2022-09-21 10:00:00,475.0,478.66,474.99,478.66,2600.0,470.9339,474.5625,470.924,474.5625,2600.0
2022-09-21 10:30:00,477.44,477.99,473.71,473.72,2500.0,473.353,473.8983,469.6549,469.6648,2500.0
2022-09-21 11:00:00,473.14,473.14,473.02,473.03,286.0,469.0898,469.0898,468.9708,468.9807,286.0
2022-09-21 11:30:00,471.44,471.61,470.5,470.5,927.0,467.4043,467.5729,466.4724,466.4724,927.0
2022-09-21 12:00:00,469.94,473.53,469.94,473.53,253.0,465.9172,469.4764,465.9172,469.4764,253.0
2022-09-21 12:30:00,473.65,476.02,473.0,475.7,3100.0,469.5954,471.9451,468.951,471.6279,3100.0
2022-09-21 13:00:00,475.04,475.04,475.04,475.04,242.0,470.9735,470.9735,470.9735,470.9735,242.0
2022-09-21 13:30:00,475.58,475.58,475.58,475.58,119.0,471.5089,471.5089,471.5089,471.5089,119.0
2022-09-21 14:00:00,471.82,471.82,470.13,470.13,200.0,467.7811,467.7811,466.1056,466.1056,200.0
2022-09-21 14:30:00,470.82,471.56,465.56,467.36,8733.0,466.7896,467.5233,461.5747,463.3593,8733.0
2022-09-21 15:00:00,466.92,469.16,465.23,465.68,4651.0,462.923,465.1439,461.2475,461.6936,4651.0
2022-09-21 15:30:00,462.22,463.68,460.46,460.72,8000.0,458.2633,459.7108,456.5183,456.7761,8000.0
2022-09-22 09:30:00,461.32,461.32,453.9,455.0,840.0,457.371,457.371,450.0145,451.1051,840.0
2022-09-22 10:00:00,458.06,458.06,456.54,457.68,300.0,454.1389,454.1389,452.6319,453.7621,300.0
2022-09-22 10:30:00,458.5,458.51,452.89,453.2,2281.0,454.5751,454.585,449.0131,449.3205,2281.0
2022-09-22 11:00:00,453.5,455.17,452.6,455.17,2207.0,449.6179,451.2736,448.7256,451.2736,2207.0
2022-09-22 11:30:00,454.45,455.7,454.43,455.7,785.0,450.5598,451.7991,450.54,451.7991,785.0
2022-09-22 12:00:00,455.65,456.9,455.65,456.9,883.0,451.7495,452.9888,451.7495,452.9888,883.0
2022-09-22 12:30:00,457.31,457.95,457.31,457.95,1655.0,453.3953,454.0298,453.3953,454.0298,1655.0
2022-09-22 13:00:00,456.37,456.37,454.88,454.88,235.0,452.4633,452.4633,450.9861,450.9861,235.0
2022-09-22 13:30:00,454.0,455.41,452.87,454.51,1358.0,450.1136,451.5116,448.9933,450.6193,1358.0
2022-09-22 14:00:00,453.67,455.22,453.67,455.09,1777.0,449.7865,451.3232,449.7865,451.1943,1777.0
2022-09-22 14:30:00,455.04,457.69,455.01,456.87,1329.0,451.1447,453.772,451.115,452.9591,1329.0
2022-09-22 15:00:00,458.01,458.65,457.42,457.42,607.0,454.0893,454.7238,453.5044,453.5044,607.0
2022-09-22 15:30:00,458.93,458.93,455.65,456.74,2013.0,455.0014,455.0014,451.7495,452.8302,2013.0
2022-09-23 09:30:00,451.44,456.7,449.41,452.61,2179.0,447.5755,452.7905,445.5629,448.7355,2179.0
2022-09-23 10:00:00,453.69,455.28,452.64,454.0,1941.0,449.8063,451.3827,448.7653,450.1136,1941.0
2022-09-23 10:30:00,453.99,455.25,446.58,448.87,3201.0,450.1037,451.3529,442.7571,445.0275,3201.0
2022-09-23 11:00:00,449.46,450.61,447.81,449.13,2799.0,445.6125,446.7527,443.9766,445.2853,2799.0
2022-09-23 11:30:00,448.24,448.24,442.46,444.39,978.0,444.4029,444.4029,438.6724,440.5859,978.0
2022-09-23 12:00:00,444.53,444.85,442.69,442.69,2110.0,440.7247,441.042,438.9004,438.9004,2110.0
2022-09-23 12:30:00,440.56,444.07,439.07,443.24,2273.0,436.7887,440.2686,435.3114,439.4457,2273.0
2022-09-23 13:00:00,443.53,444.78,443.29,443.58,970.0,439.7333,440.9726,439.4953,439.7828,970.0
2022-09-23 13:30:00,442.95,444.71,442.02,444.71,2244.0,439.1582,440.9032,438.2362,440.9032,2244.0
2022-09-23 14:00:00,444.08,444.92,442.37,444.61,2000.0,440.2785,441.1114,438.5832,440.804,2000.0
2022-09-23 14:30:00,443.71,445.01,443.19,443.95,1619.0,439.9117,441.2006,439.3962,440.1497,1619.0
2022-09-23 15:00:00,444.11,449.06,444.01,448.33,1954.0,440.3083,445.2159,440.2091,444.4922,1954.0
2022-09-23 15:30:00,449.08,452.79,447.58,451.75,12102.0,445.2357,448.914,443.7486,447.8829,12102.0
2022-09-26 09:30:00,452.08,452.08,447.93,447.93,9249.0,448.2101,448.2101,444.0956,444.0956,9249.0
2022-09-26 10:00:00,448.18,448.95,447.81,448.52,2399.0,444.3435,445.1069,443.9766,444.6805,2399.0
2022-09-26 10:30:00,448.5,448.54,445.08,445.66,2124.0,444.6607,444.7004,441.27,441.845,2124.0
2022-09-26 11:00:00,446.61,447.45,445.0,447.35,2713.0,442.7869,443.6197,441.1907,443.5206,2713.0
2022-09-26 11:30:00,444.66,445.63,442.3,442.36,3802.0,440.8536,441.8153,438.5138,438.5733,3802.0
2022-09-26 12:00:00,441.64,443.1,440.98,443.1,2613.0,437.8594,439.3069,437.2051,439.3069,2613.0
2022-09-26 12:30:00,443.1,446.91,443.09,445.87,438.0,439.3069,443.0843,439.297,442.0532,438.0
2022-09-26 13:00:00,445.77,445.77,444.03,444.47,500.0,441.9541,441.9541,440.229,440.6652,500.0
2022-09-26 13:30:00,445.04,447.13,444.8,445.24,1928.0,441.2303,443.3024,440.9924,441.4286,1928.0
2022-09-26 14:00:00,447.99,447.99,446.46,446.46,574.0,444.1551,444.1551,442.6382,442.6382,574.0
2022-09-26 14:30:00,447.17,450.1,445.84,450.1,819.0,443.3421,446.247,442.0235,446.247,819.0
2022-09-26 15:00:00,450.05,450.05,447.46,448.74,1378.0,446.1974,446.1974,443.6296,444.8987,1378.0
2022-09-26 15:30:00,448.65,450.86,448.03,448.84,6678.0,444.8094,447.0005,444.1947,444.9978,6678.0
2022-09-27 09:30:00,449.68,452.94,449.68,452.94,1580.0,445.8306,449.0627,445.8306,449.0627,1580.0
2022-09-27 10:00:00,447.07,448.76,445.57,448.76,422.0,443.243,444.9185,441.7558,444.9185,422.0
2022-09-27 10:30:00,446.66,450.55,446.66,450.54,405.0,442.8365,446.6932,442.8365,446.6832,405.0
2022-09-27 11:00:00,448.55,448.56,444.92,444.92,910.0,444.7103,444.7202,441.1114,441.1114,910.0
2022-09-27 11:30:00,446.09,446.99,446.08,446.89,530.0,442.2713,443.1636,442.2614,443.0645,530.0
2022-09-27 12:00:00,445.0,445.07,444.35,445.06,400.0,441.1907,441.2601,440.5462,441.2502,400.0
2022-09-27 12:30:00,446.37,447.3,446.33,446.51,730.0,442.5489,443.471,442.5093,442.6877,730.0
2022-09-27 13:00:00,446.16,447.69,445.72,446.04,942.0,442.3407,443.8576,441.9045,442.2218,942.0
2022-09-27 13:30:00,445.86,445.86,444.36,444.36,1100.0,442.0433,442.0433,440.5562,440.5562,1100.0
2022-09-27 14:00:00,444.36,445.15,443.58,445.15,1302.0,440.5562,441.3394,439.7828,441.3394,1302.0
2022-09-27 14:30:00,444.23,447.22,444.22,447.22,923.0,440.4273,443.3917,440.4174,443.3917,923.0
2022-09-27 15:00:00,446.41,446.46,443.25,443.66,1464.0,442.5886,442.6382,439.4557,439.8621,1464.0
2022-09-27 15:30:00,443.01,445.86,442.45,444.19,8642.0,439.2177,442.0433,438.6625,440.3876,8642.0
2022-09-28 09:30:00,446.53,446.53,442.2,442.2,456.0,442.7076,442.7076,438.4146,438.4146,456.0
2022-09-28 10:00:00,444.28,444.49,438.75,443.39,4260.0,440.4768,440.685,434.9942,439.5945,4260.0
2022-09-28 10:30:00,444.55,445.12,443.65,443.65,590.0,440.7445,441.3096,439.8522,439.8522,590.0
2022-09-28 11:00:00,442.75,442.75,441.99,442.05,800.0,438.9599,438.9599,438.2064,438.2659,800.0
2022-09-28 11:30:00,442.58,443.2,441.63,443.2,916.0,438.7914,439.4061,437.8495,439.4061,916.0
2022-09-28 12:00:00,445.74,446.83,445.35,445.35,400.0,441.9243,443.005,441.5377,441.5377,400.0
2022-09-28 12:30:00,444.85,445.55,444.4,445.55,885.0,441.042,441.736,440.5958,441.736,885.0
2022-09-28 13:00:00,445.13,446.38,445.13,446.38,920.0,441.3196,442.5589,441.3196,442.5589,920.0
2022-09-28 13:30:00,445.32,445.71,443.92,445.29,1200.0,441.5079,441.8946,440.1199,441.4782,1200.0
2022-09-28 14:00:00,445.31,446.58,445.28,445.62,921.0,441.498,442.7571,441.4683,441.8054,921.0
2022-09-28 14:30:00,445.35,445.66,445.3,445.3,435.0,441.5377,441.845,441.4881,441.4881,435.0
2022-09-28 15:00:00,445.96,447.86,445.96,446.29,1859.0,442.1425,444.0262,442.1425,442.4696,1859.0
2022-09-28 15:30:00,446.45,447.18,444.85,445.2,7053.0,442.6283,443.352,441.042,441.389,7053.0
2022-09-29 09:30:00,444.59,444.59,442.59,442.86,713.0,440.7842,440.7842,438.8013,439.069,713.0
2022-09-29 10:00:00,442.13,445.59,442.13,444.14,3402.0,438.3452,441.7756,438.3452,440.338,3402.0
2022-09-29 10:30:00,447.6,447.93,445.37,445.37,1763.0,443.7684,444.0956,441.5575,441.5575,1763.0
2022-09-29 11:00:00,445.3,445.49,444.32,445.02,1514.0,441.4881,441.6765,440.5165,441.2105,1514.0
2022-09-29 11:30:00,445.4,446.1,445.21,445.98,1513.0,441.5872,442.2813,441.3989,442.1623,1513.0
2022-09-29 12:00:00,444.56,445.54,444.56,444.75,2516.0,440.7544,441.7261,440.7544,440.9428,2516.0
2022-09-29 12:30:00,444.6,446.61,444.43,445.75,2110.0,440.7941,442.7869,440.6256,441.9343,2110.0
2022-09-29 13:00:00,443.9,444.1,443.02,443.32,600.0,440.1001,440.2984,439.2276,439.5251,600.0
2022-09-29 13:30:00,443.38,443.38,441.59,441.6,820.0,439.5845,439.5845,437.8099,437.8198,820.0
2022-09-29 14:00:00,442.34,443.31,441.51,443.31,400.0,438.5534,439.5151,437.7305,439.5151,400.0
2022-09-29 14:30:00,444.12,444.12,443.2,443.2,808.0,440.3182,440.3182,439.4061,439.4061,808.0
2022-09-29 15:00:00,443.59,443.59,443.59,443.59,169.0,439.7927,439.7927,439.7927,439.7927,169.0
2022-09-29 15:30:00,444.51,446.64,444.51,446.1,5375.0,440.7049,442.8166,440.7049,442.2813,5375.0
2022-09-30 09:30:00,443.01,443.22,440.21,443.21,1507.0,439.2177,439.4259,436.4417,439.416,1507.0
2022-09-30 10:00:00,442.93,444.56,441.65,442.68,3742.0,439.1384,440.7544,437.8694,438.8905,3742.0
2022-09-30 10:30:00,442.28,447.16,442.0,446.16,800.0,438.494,443.3322,438.2164,442.3407,800.0
2022-09-30 11:00:00,445.97,447.72,445.97,446.64,1500.0,442.1524,443.8874,442.1524,442.8166,1500.0
2022-09-30 11:30:00,446.48,446.48,443.36,443.36,200.0,442.658,442.658,439.5647,439.5647,200.0
2022-09-30 12:00:00,443.39,444.76,443.39,444.27,1052.0,439.5945,440.9527,439.5945,440.4669,1052.0
2022-09-30 12:30:00,444.23,444.88,443.7,444.01,1678.0,440.4273,441.0717,439.9018,440.2091,1678.0
2022-09-30 13:00:00,444.01,445.32,443.97,444.23,803.0,440.2091,441.5079,440.1695,440.4273,803.0
2022-09-30 13:30:00,442.76,443.42,442.76,442.97,958.0,438.9698,439.6242,438.9698,439.1781,958.0
2022-09-30 14:00:00,443.15,443.15,440.88,440.98,1775.0,439.3565,439.3565,437.1059,437.2051,1775.0
2022-09-30 14:30:00,440.54,440.63,438.63,438.63,500.0,436.7689,436.8581,434.8752,434.8752,500.0
2022-09-30 15:00:00,438.53,438.53,437.15,437.86,800.0,434.7761,434.7761,433.4079,434.1118,800.0
2022-09-30 15:30:00,437.3,438.34,435.57,436.59,2523.0,433.5566,434.5877,431.8414,432.8527,2523.0
2022-10-03 09:30:00,439.19,439.19,433.13,436.57,1269.0,435.4304,435.4304,429.4223,432.8328,1269.0
2022-10-03 10:00:00,436.82,440.47,436.82,440.47,500.0,433.0807,436.6995,433.0807,436.6995,500.0
2022-10-03 10:30:00,440.47,440.47,440.47,440.47,0.0,436.6995,436.6995,436.6995,436.6995,0.0
2022-10-03 11:00:00,442.77,443.16,439.62,439.62,1658.0,438.9798,439.3664,435.8567,435.8567,1658.0
2022-10-03 11:30:00,439.74,441.63,439.7,440.4,1449.0,435.9757,437.8495,435.936,436.6301,1449.0
2022-10-03 12:00:00,440.14,441.16,438.15,439.65,1572.0,436.3723,437.3835,434.3993,435.8865,1572.0
2022-10-03 12:30:00,440.32,441.78,440.24,441.78,1871.0,436.5507,437.9982,436.4714,437.9982,1871.0
2022-10-03 13:00:00,441.84,445.34,441.84,443.87,4433.0,438.0577,441.5278,438.0577,440.0703,4433.0
2022-10-03 13:30:00,444.29,445.04,443.68,444.31,2599.0,440.4868,441.2303,439.882,440.5066,2599.0
2022-10-03 14:00:00,445.04,448.1,445.04,448.1,2150.0,441.2303,444.2641,441.2303,444.2641,2150.0
2022-10-03 14:30:00,446.89,451.03,446.88,450.6,3502.0,443.0645,447.1691,443.0546,446.7427,3502.0
2022-10-03 15:00:00,450.82,451.52,449.21,449.6,2909.0,446.9609,447.6549,445.3646,445.7513,2909.0
2022-10-03 15:30:00,448.87,449.41,446.51,446.68,5361.0,445.0275,445.5629,442.6877,442.8563,5361.0
2022-10-04 09:30:00,451.3,451.97,447.68,449.59,1046.0,447.4367,448.101,443.8477,445.7414,1046.0
2022-10-04 10:00:00,449.66,451.27,449.66,451.27,801.0,445.8108,447.407,445.8108,447.407,801.0
2022-10-04 10:30:00,450.66,452.9,449.11,451.71,2970.0,446.8022,449.023,445.2655,447.8432,2970.0
2022-10-04 11:00:00,451.71,453.0,450.02,450.02,1034.0,447.8432,449.1222,446.1677,446.1677,1034.0
2022-10-04 11:30:00,448.8,449.77,448.8,449.76,253.0,444.9581,445.9198,444.9581,445.9099,253.0
2022-10-04 12:00:00,450.0,450.4,449.26,450.4,600.0,446.1479,446.5444,445.4142,446.5444,600.0
2022-10-04 12:30:00,451.92,451.92,449.71,449.71,832.0,448.0514,448.0514,445.8604,445.8604,832.0
2022-10-04 13:00:00,449.77,451.46,449.42,449.42,2600.0,445.9198,447.5954,445.5728,445.5728,2600.0
2022-10-04 13:30:00,450.38,450.38,448.79,449.42,400.0,446.5246,446.5246,444.9482,445.5728,400.0
2022-10-04 14:00:00,449.28,450.68,449.02,449.72,2423.0,445.434,446.8221,445.1763,445.8703,2423.0
2022-10-04 14:30:00,449.02,449.14,446.74,449.14,1500.0,445.1763,445.2952,442.9158,445.2952,1500.0
2022-10-04 15:00:00,450.58,450.58,448.65,450.08,713.0,446.7229,446.7229,444.8094,446.2272,713.0
2022-10-04 15:30:00,450.03,452.36,450.03,451.12,5672.0,446.1776,448.4877,446.1776,447.2583,5672.0
2022-10-05 09:30:00,447.54,450.86,447.54,450.86,2217.0,443.7089,447.0005,443.7089,447.0005,2217.0
2022-10-05 10:00:00,450.49,450.62,445.97,445.97,2501.0,446.6337,446.7626,442.1524,442.1524,2501.0
2022-10-05 10:30:00,444.32,445.44,444.32,445.44,200.0,440.5165,441.6269,440.5165,441.6269,200.0
2022-10-05 11:00:00,445.12,446.93,444.91,445.58,1047.0,441.3096,443.1042,441.1014,441.7657,1047.0
2022-10-05 11:30:00,445.58,445.58,445.58,445.58,0.0,441.7657,441.7657,441.7657,441.7657,0.0
2022-10-05 12:00:00,445.3,445.75,445.3,445.75,672.0,441.4881,441.9343,441.4881,441.9343,672.0
2022-10-05 12:30:00,445.56,445.56,444.59,445.15,1378.0,441.7459,441.7459,440.7842,441.3394,1378.0
2022-10-05 13:00:00,447.02,447.5,446.44,446.88,1129.0,443.1934,443.6693,442.6183,443.0546,1129.0
2022-10-05 13:30:00,446.82,447.82,443.03,447.82,4652.0,442.9951,443.9865,439.2375,443.9865,4652.0
2022-10-05 14:00:00,447.78,447.91,447.78,447.91,400.0,443.9469,444.0758,443.9469,444.0758,400.0
2022-10-05 14:30:00,448.86,448.86,446.96,448.31,1500.0,445.0176,445.0176,443.1339,444.4723,1500.0
2022-10-05 15:00:00,449.04,450.07,447.55,447.55,1884.0,445.1961,446.2173,443.7188,443.7188,1884.0
2022-10-05 15:30:00,448.71,448.71,445.57,446.28,6775.0,444.8689,444.8689,441.7558,442.4597,6775.0
2022-10-06 09:30:00,446.27,446.73,443.06,446.73,1297.0,442.4498,442.9059,439.2673,442.9059,1297.0
2022-10-06 10:00:00,439.66,439.66,438.87,438.87,900.0,435.8964,435.8964,435.1131,435.1131,900.0
2022-10-06 10:30:00,441.16,442.23,440.28,442.23,2384.0,437.3835,438.4444,436.5111,438.4444,2384.0
2022-10-06 11:00:00,441.38,443.55,439.42,443.55,5472.0,437.6017,439.7531,435.6584,439.7531,5472.0
2022-10-06 11:30:00,440.76,443.23,440.76,441.62,670.0,436.987,439.4358,436.987,437.8396,670.0
2022-10-06 12:00:00,441.53,443.73,441.53,443.0,1857.0,437.7504,439.9315,437.7504,439.2078,1857.0
2022-10-06 12:30:00,443.44,443.44,441.96,442.73,1463.0,439.644,439.644,438.1767,438.9401,1463.0
2022-10-06 13:00:00,442.68,443.73,442.27,443.02,1101.0,438.8905,439.9315,438.484,439.2276,1101.0
2022-10-06 13:30:00,443.01,443.01,439.4,442.01,2415.0,439.2177,439.2177,435.6386,438.2263,2415.0
2022-10-06 14:00:00,440.28,441.14,440.28,440.65,2020.0,436.5111,437.3637,436.5111,436.8779,2020.0
2022-10-06 14:30:00,439.27,440.1,438.22,438.67,2862.0,435.5097,436.3326,434.4687,434.9149,2862.0
2022-10-06 15:00:00,438.22,440.14,437.42,440.14,1529.0,434.4687,436.3723,433.6756,436.3723,1529.0
2022-10-06 15:30:00,439.93,440.78,438.75,440.43,6422.0,436.1641,437.0068,434.9942,436.6598,6422.0
2022-10-07 09:30:00,440.32,440.32,434.44,434.44,1418.0,436.5507,436.5507,430.7211,430.7211,1418.0
2022-10-07 10:00:00,435.1,436.49,434.04,436.49,2318.0,431.3754,432.7535,430.3245,432.7535,2318.0
2022-10-07 10:30:00,435.6,437.51,435.13,436.27,970.0,431.8711,433.7648,431.4052,432.5354,970.0
2022-10-07 11:00:00,434.38,436.65,433.53,434.0,4196.0,430.6616,432.9122,429.8189,430.2848,4196.0
2022-10-07 11:30:00,433.83,434.76,432.8,434.51,3195.0,430.1163,431.0383,429.0951,430.7905,3195.0
2022-10-07 12:00:00,435.78,436.37,432.92,432.93,908.0,432.0496,432.6345,429.2141,429.224,908.0
2022-10-07 12:30:00,432.92,435.39,432.92,435.15,2823.0,429.2141,431.6629,429.2141,431.425,2823.0
2022-10-07 13:00:00,434.66,434.66,433.72,434.65,3958.0,430.9392,430.9392,430.0072,430.9293,3958.0
2022-10-07 13:30:00,434.65,434.65,434.65,434.65,0.0,430.9293,430.9293,430.9293,430.9293,0.0
2022-10-07 14:00:00,434.77,434.77,432.78,433.4,2141.0,431.0482,431.0482,429.0753,429.69,2141.0
2022-10-07 14:30:00,434.27,434.27,433.43,434.27,2438.0,430.5525,430.5525,429.7197,430.5525,2438.0
2022-10-07 15:00:00,434.3,434.89,432.91,433.7,3783.0,430.5823,431.1672,429.2042,429.9874,3783.0
2022-10-07 15:30:00,434.03,436.38,433.46,435.55,4766.0,430.3146,432.6445,429.7495,431.8216,4766.0
2022-10-10 09:30:00,438.57,438.57,438.57,438.57,262.0,434.8157,434.8157,434.8157,434.8157,262.0
2022-10-10 10:00:00,436.0,436.01,432.04,434.04,2614.0,432.2677,432.2776,428.3416,430.3245,2614.0
2022-10-10 10:30:00,433.38,434.33,432.66,433.67,1393.0,429.6701,430.612,428.9563,429.9577,1393.0
2022-10-10 11:00:00,435.97,439.51,435.93,439.48,2630.0,432.238,435.7477,432.1983,435.7179,2630.0
2022-10-10 11:30:00,438.52,438.52,438.52,438.52,200.0,434.7661,434.7661,434.7661,434.7661,200.0
2022-10-10 12:00:00,438.52,438.52,438.52,438.52,0.0,434.7661,434.7661,434.7661,434.7661,0.0
2022-10-10 12:30:00,436.9,436.9,435.66,435.66,800.0,433.16,433.16,431.9306,431.9306,800.0
2022-10-10 13:00:00,436.2,436.2,436.2,436.2,100.0,432.466,432.466,432.466,432.466,100.0
2022-10-10 13:30:00,437.54,439.1,436.82,438.92,1503.0,433.7945,435.3412,433.0807,435.1627,1503.0
2022-10-10 14:00:00,437.52,438.29,436.68,437.26,3368.0,433.7747,434.5381,432.9419,433.5169,3368.0
2022-10-10 14:30:00,438.3,438.61,436.64,437.44,5148.0,434.548,434.8554,432.9022,433.6954,5148.0
2022-10-10 15:00:00,436.33,437.0,436.02,436.67,1662.0,432.5949,433.2592,432.2875,432.932,1662.0
2022-10-10 15:30:00,437.96,438.51,437.09,437.45,2533.0,434.2109,434.7562,433.3484,433.7053,2533.0
2022-10-11 09:30:00,435.36,437.35,435.36,437.35,423.0,431.6332,433.6062,431.6332,433.6062,423.0
2022-10-11 10:00:00,437.27,439.27,435.85,439.27,2211.0,433.5268,435.5097,432.119,435.5097,2211.0
2022-10-11 10:30:00,439.86,440.62,438.54,438.54,1365.0,436.0947,436.8482,434.786,434.786,1365.0
2022-10-11 11:00:00,440.22,440.22,438.25,438.57,2705.0,436.4516,436.4516,434.4985,434.8157,2705.0
2022-10-11 11:30:00,438.21,438.52,438.21,438.52,200.0,434.4588,434.7661,434.4588,434.7661,200.0
2022-10-11 12:00:00,438.17,438.63,437.49,438.19,3287.0,434.4191,434.8752,433.745,434.439,3287.0
2022-10-11 12:30:00,437.97,438.63,437.85,438.63,2436.0,434.2209,434.8752,434.1019,434.8752,2436.0
2022-10-11 13:00:00,439.67,439.93,438.22,439.03,2500.0,435.9063,436.1641,434.4687,435.2718,2500.0
2022-10-11 13:30:00,438.16,438.72,437.57,438.72,1543.0,434.4092,434.9644,433.8243,434.9644,1543.0
2022-10-11 14:00:00,437.63,439.77,437.28,439.77,700.0,433.8838,436.0054,433.5368,436.0054,700.0
2022-10-11 14:30:00,439.08,439.57,437.68,437.68,900.0,435.3214,435.8072,433.9333,433.9333,900.0
2022-10-11 15:00:00,435.65,436.07,434.64,435.36,1701.0,431.9207,432.3371,430.9194,431.6332,1701.0
2022-10-11 15:30:00,435.76,438.89,435.04,438.58,13117.0,432.0298,435.133,431.3159,434.8256,13117.0
2022-10-12 09:30:00,438.75,441.36,435.53,436.66,5733.0,434.9942,437.5818,431.8017,432.9221,5733.0
2022-10-12 10:00:00,436.24,437.0,433.85,435.91,1614.0,432.5057,433.2592,430.1361,432.1785,1614.0
2022-10-12 10:30:00,435.8,435.8,432.6,433.99,3556.0,432.0694,432.0694,428.8968,430.2749,3556.0
2022-10-12 11:00:00,434.94,436.62,434.02,436.62,400.0,431.2168,432.8824,430.3047,432.8824,400.0
2022-10-12 11:30:00,436.47,438.0,435.55,438.0,1272.0,432.7337,434.2506,431.8216,434.2506,1272.0
2022-10-12 12:00:00,436.89,436.89,435.81,436.53,500.0,433.1501,433.1501,432.0793,432.7932,500.0
2022-10-12 12:30:00,435.29,436.08,434.02,434.7,1608.0,431.5638,432.347,430.3047,430.9788,1608.0
2022-10-12 13:00:00,436.56,437.98,435.98,435.98,4765.0,432.8229,434.2308,432.2479,432.2479,4765.0
2022-10-12 13:30:00,436.07,436.68,434.71,436.55,3218.0,432.3371,432.9419,430.9888,432.813,3218.0
2022-10-12 14:00:00,438.23,438.23,436.29,437.01,1973.0,434.4786,434.4786,432.5552,433.2691,1973.0
2022-10-12 14:30:00,437.69,438.7,435.6,435.71,4639.0,433.9432,434.9446,431.8711,431.9802,4639.0
2022-10-12 15:00:00,435.7,437.34,435.5,436.48,2200.0,431.9703,433.5962,431.772,432.7436,2200.0
2022-10-12 15:30:00,436.22,436.6,434.69,436.32,9071.0,432.4858,432.8626,430.9689,432.585,9071.0
2022-10-13 09:30:00,433.39,435.77,430.16,433.17,2972.0,429.6801,432.0397,426.4777,429.4619,2972.0
2022-10-13 10:00:00,433.17,434.04,431.0,431.9,7060.0,429.4619,430.3245,427.3105,428.2028,7060.0
2022-10-13 10:30:00,432.82,434.07,432.29,433.63,1760.0,429.1149,430.3542,428.5895,429.918,1760.0
2022-10-13 11:00:00,433.05,439.66,433.05,439.66,207.0,429.343,435.8964,429.343,435.8964,207.0
2022-10-13 11:30:00,438.2,441.69,438.2,440.54,1386.0,434.4489,437.909,434.4489,436.7689,1386.0
2022-10-13 12:00:00,441.44,442.95,440.01,440.01,1130.0,437.6611,439.1582,436.2434,436.2434,1130.0
2022-10-13 12:30:00,440.4,440.9,439.66,440.9,570.0,436.6301,437.1258,435.8964,437.1258,570.0
2022-10-13 13:00:00,442.15,443.17,441.36,443.16,818.0,438.3651,439.3763,437.5818,439.3664,818.0
2022-10-13 13:30:00,443.32,443.81,439.29,439.87,4929.0,439.5251,440.0109,435.5296,436.1046,4929.0
2022-10-13 14:00:00,439.38,441.24,438.14,440.35,3291.0,435.6188,437.4629,434.3894,436.5805,3291.0
2022-10-13 14:30:00,440.12,442.19,440.12,442.19,1390.0,436.3524,438.4047,436.3524,438.4047,1390.0
2022-10-13 15:00:00,441.91,442.38,440.66,440.66,1159.0,438.1271,438.5931,436.8878,436.8878,1159.0
2022-10-13 15:30:00,439.33,439.68,435.99,439.1,10254.0,435.5692,435.9162,432.2578,435.3412,10254.0
2022-10-14 09:30:00,441.76,443.78,436.27,442.2,992.0,437.9784,439.9811,432.5354,438.4146,992.0
2022-10-14 10:00:00,441.75,441.75,439.37,441.52,4418.0,437.9685,437.9685,435.6089,437.7405,4418.0
2022-10-14 10:30:00,441.74,441.76,438.0,438.0,1770.0,437.9586,437.9784,434.2506,434.2506,1770.0
2022-10-14 11:00:00,439.12,439.12,435.0,436.6,1343.0,435.361,435.361,431.2763,432.8626,1343.0
2022-10-14 11:30:00,435.8,436.5,434.71,434.71,2851.0,432.0694,432.7634,430.9888,430.9888,2851.0
2022-10-14 12:00:00,434.92,436.0,434.22,434.89,3748.0,431.197,432.2677,430.503,431.1672,3748.0
2022-10-14 12:30:00,436.26,438.06,434.87,435.14,2287.0,432.5255,434.3101,431.1474,431.4151,2287.0
2022-10-14 13:00:00,435.76,436.45,434.71,436.45,1615.0,432.0298,432.7139,430.9888,432.7139,1615.0
2022-10-14 13:30:00,435.34,436.88,434.62,436.88,1768.0,431.6134,433.1402,430.8995,433.1402,1768.0
2022-10-14 14:00:00,436.21,436.21,434.63,434.93,703.0,432.4759,432.4759,430.9094,431.2069,703.0
2022-10-14 14:30:00,434.66,435.51,433.17,433.65,2892.0,430.9392,431.7819,429.4619,429.9378,2892.0
2022-10-14 15:00:00,434.78,434.78,432.07,433.93,1704.0,431.0582,431.0582,428.3714,430.2154,1704.0
2022-10-14 15:30:00,434.2,436.33,431.71,432.67,9754.0,430.4831,432.5949,428.0144,428.9662,9754.0
2022-10-17 09:30:00,437.19,438.54,435.0,438.25,2490.0,433.4475,434.786,431.2763,434.4985,2490.0
2022-10-17 10:00:00,439.1,442.15,439.1,441.41,500.0,435.3412,438.3651,435.3412,437.6314,500.0
2022-10-17 10:30:00,440.83,443.21,440.82,441.85,1421.0,437.0564,439.416,437.0465,438.0676,1421.0
2022-10-17 11:00:00,443.75,445.28,442.85,445.28,2600.0,439.9514,441.4683,439.0591,441.4683,2600.0
2022-10-17 11:30:00,445.96,449.81,445.95,446.5,1600.0,442.1425,445.9595,442.1325,442.6778,1600.0
2022-10-17 12:00:00,446.04,450.58,446.03,446.89,5449.0,442.2218,446.7229,442.2119,443.0645,5449.0
2022-10-17 12:30:00,447.74,448.6,444.2,444.2,2001.0,443.9072,444.7599,440.3975,440.3975,2001.0
2022-10-17 13:00:00,443.4,445.24,443.4,445.0,2300.0,439.6044,441.4286,439.6044,441.1907,2300.0
2022-10-17 13:30:00,444.32,446.83,444.32,446.83,2234.0,440.5165,443.005,440.5165,443.005,2234.0
2022-10-17 14:00:00,447.62,449.22,446.67,446.68,700.0,443.7882,445.3745,442.8464,442.8563,700.0
2022-10-17 14:30:00,446.37,447.46,445.42,446.98,2198.0,442.5489,443.6296,441.6071,443.1537,2198.0
2022-10-17 15:00:00,447.46,447.63,444.73,444.73,3245.0,443.6296,443.7982,440.923,440.923,3245.0
2022-10-17 15:30:00,445.57,447.49,445.08,445.61,4988.0,441.7558,443.6594,441.27,441.7955,4988.0
2022-10-18 09:30:00,453.08,458.11,453.08,455.16,7553.0,449.2015,454.1884,449.2015,451.2637,7553.0
2022-10-18 10:00:00,454.0,456.72,454.0,454.73,3169.0,450.1136,452.8103,450.1136,450.8374,3169.0
2022-10-18 10:30:00,454.21,458.22,454.21,458.22,1127.0,450.3218,454.2975,450.3218,454.2975,1127.0
2022-10-18 11:00:00,458.84,458.84,454.66,454.67,5079.0,454.9122,454.9122,450.768,450.7779,5079.0
2022-10-18 11:30:00,454.63,455.63,454.19,454.21,4000.0,450.7382,451.7297,450.302,450.3218,4000.0
2022-10-18 12:00:00,454.62,456.25,454.62,455.63,800.0,450.7283,452.3444,450.7283,451.7297,800.0
2022-10-18 12:30:00,455.38,457.15,455.37,457.15,1000.0,451.4818,453.2367,451.4719,453.2367,1000.0
2022-10-18 13:00:00,456.42,456.83,455.23,456.83,1196.0,452.5129,452.9194,451.3331,452.9194,1196.0
2022-10-18 13:30:00,457.91,459.4,457.91,458.38,651.0,453.9902,455.4674,453.9902,454.4561,651.0
2022-10-18 14:00:00,458.2,458.2,456.96,456.96,1343.0,454.2777,454.2777,453.0483,453.0483,1343.0
2022-10-18 14:30:00,457.32,457.32,454.01,454.01,803.0,453.4052,453.4052,450.1235,450.1235,803.0
2022-10-18 15:00:00,454.47,454.98,453.62,454.6,2050.0,450.5796,451.0852,449.7369,450.7085,2050.0
2022-10-18 15:30:00,454.72,457.02,454.54,454.96,7888.0,450.8275,453.1078,450.649,451.0654,7888.0
2022-10-19 09:30:00,455.51,458.1,452.16,452.16,2462.0,451.6107,454.1785,448.2894,448.2894,2462.0
2022-10-19 10:00:00,451.38,451.5,451.32,451.5,397.0,447.5161,447.635,447.4566,447.635,397.0
2022-10-19 10:30:00,454.85,454.96,453.42,453.42,800.0,450.9564,451.0654,449.5386,449.5386,800.0
2022-10-19 11:00:00,452.1,453.8,450.91,450.92,2951.0,448.2299,449.9153,447.0501,447.06,2951.0
2022-10-19 11:30:00,451.65,451.9,451.01,451.36,2744.0,447.7837,448.0316,447.1492,447.4962,2744.0
2022-10-19 12:00:00,449.93,449.93,447.77,448.19,800.0,446.0785,446.0785,443.937,444.3534,800.0
2022-10-19 12:30:00,448.6,450.02,448.4,448.41,3313.0,444.7599,446.1677,444.5616,444.5715,3313.0
2022-10-19 13:00:00,447.83,450.13,445.79,450.13,500.0,443.9964,446.2768,441.9739,446.2768,500.0
2022-10-19 13:30:00,450.09,451.84,449.59,449.59,739.0,446.2371,447.9721,445.7414,445.7414,739.0
2022-10-19 14:00:00,452.84,453.68,450.87,451.86,2694.0,448.9636,449.7964,447.0104,447.992,2694.0
2022-10-19 14:30:00,452.07,452.44,450.77,450.77,3672.0,448.2002,448.567,446.9113,446.9113,3672.0
2022-10-19 15:00:00,453.3,454.08,451.84,452.11,1200.0,449.4196,450.1929,447.9721,448.2398,1200.0
2022-10-19 15:30:00,450.89,452.59,449.48,451.65,5935.0,447.0303,448.7157,445.6323,447.7837,5935.0
2022-10-20 09:30:00,454.03,457.49,450.28,453.03,3224.0,450.1434,453.5738,446.4255,449.1519,3224.0
2022-10-20 10:00:00,453.02,453.07,453.02,453.02,400.0,449.142,449.1916,449.142,449.142,400.0
2022-10-20 10:30:00,455.02,456.88,453.5,455.7,3427.0,451.1249,452.969,449.6179,451.7991,3427.0
2022-10-20 11:00:00,456.21,456.93,454.33,455.04,1240.0,452.3047,453.0185,450.4408,451.1447,1240.0
2022-10-20 11:30:00,455.84,457.42,455.84,456.93,1603.0,451.9379,453.5044,451.9379,453.0185,1603.0
2022-10-20 12:00:00,457.05,457.3,455.18,455.18,2899.0,453.1375,453.3854,451.2835,451.2835,2899.0
2022-10-20 12:30:00,454.23,454.38,449.92,449.93,2900.0,450.3417,450.4904,446.0686,446.0785,2900.0
2022-10-20 13:00:00,449.3,449.53,448.22,449.25,830.0,445.4539,445.6819,444.3831,445.4043,830.0
2022-10-20 13:30:00,450.44,450.44,449.15,449.15,508.0,446.5841,446.5841,445.3051,445.3051,508.0
2022-10-20 14:00:00,449.04,449.36,448.34,449.36,966.0,445.1961,445.5134,444.5021,445.5134,966.0
2022-10-20 14:30:00,449.39,450.27,448.75,449.49,1300.0,445.5431,446.4156,444.9086,445.6422,1300.0
2022-10-20 15:00:00,450.51,450.51,449.09,449.09,615.0,446.6535,446.6535,445.2457,445.2457,615.0
2022-10-20 15:30:00,448.59,451.81,448.59,450.4,3311.0,444.7499,447.9424,444.7499,446.5444,3311.0
2022-10-21 09:30:00,447.7,449.29,444.32,446.73,3880.0,443.8676,445.4439,440.5165,442.9059,3880.0
2022-10-21 10:00:00,449.36,449.7,445.06,445.06,2504.0,445.5134,445.8504,441.2502,441.2502,2504.0
2022-10-21 10:30:00,444.88,445.01,441.87,443.37,1400.0,441.0717,441.2006,438.0875,439.5746,1400.0
2022-10-21 11:00:00,439.72,443.64,439.72,441.28,3115.0,435.9559,439.8423,435.9559,437.5025,3115.0
2022-10-21 11:30:00,441.2,442.54,438.45,440.87,852.0,437.4232,438.7517,434.6967,437.096,852.0
2022-10-21 12:00:00,441.34,442.5,440.85,442.5,600.0,437.562,438.7121,437.0762,438.7121,600.0
2022-10-21 12:30:00,442.06,443.77,440.57,443.77,988.0,438.2758,439.9712,436.7986,439.9712,988.0
2022-10-21 13:00:00,438.47,439.3,438.44,439.3,851.0,434.7166,435.5395,434.6868,435.5395,851.0
2022-10-21 13:30:00,441.13,442.08,440.51,442.08,1002.0,437.3538,438.2957,436.7391,438.2957,1002.0
2022-10-21 14:00:00,442.19,442.19,440.08,441.43,3623.0,438.4047,438.4047,436.3128,437.6512,3623.0
2022-10-21 14:30:00,441.06,441.67,440.77,441.67,915.0,437.2844,437.8892,436.9969,437.8892,915.0
2022-10-21 15:00:00,442.56,442.56,440.38,441.79,1087.0,438.7716,438.7716,436.6102,438.0082,1087.0
2022-10-21 15:30:00,442.87,443.11,441.36,442.9,3998.0,439.0789,439.3169,437.5818,439.1087,3998.0
2022-10-24 09:30:00,446.57,447.0,442.5,446.29,1813.0,442.7472,443.1736,438.7121,442.4696,1813.0
2022-10-24 10:00:00,444.11,445.67,443.22,444.6,2400.0,440.3083,441.8549,439.4259,440.7941,2400.0
2022-10-24 10:30:00,447.32,450.07,447.32,450.07,500.0,443.4908,446.2173,443.4908,446.2173,500.0
2022-10-24 11:00:00,450.18,451.17,447.46,448.68,1358.0,446.3263,447.3079,443.6296,444.8392,1358.0
2022-10-24 11:30:00,447.9,448.36,444.5,448.36,2284.0,444.0658,444.5219,440.695,444.5219,2284.0
2022-10-24 12:00:00,447.81,450.08,447.03,450.08,1367.0,443.9766,446.2272,443.2033,446.2272,1367.0
2022-10-24 12:30:00,449.85,449.85,449.72,449.72,200.0,445.9992,445.9992,445.8703,445.8703,200.0
2022-10-24 13:00:00,449.26,449.26,446.38,446.39,519.0,445.4142,445.4142,442.5589,442.5688,519.0
2022-10-24 13:30:00,445.46,448.11,445.46,448.11,1372.0,441.6467,444.2741,441.6467,444.2741,1372.0
2022-10-24 14:00:00,449.07,450.08,446.91,447.63,3742.0,445.2258,446.2272,443.0843,443.7982,3742.0
2022-10-24 14:30:00,448.09,448.15,447.66,448.05,2799.0,444.2542,444.3137,443.8279,444.2146,2799.0
2022-10-24 15:00:00,448.34,451.56,448.34,451.2,3478.0,444.5021,447.6945,444.5021,447.3376,3478.0
2022-10-24 15:30:00,451.44,452.39,450.12,450.98,8721.0,447.5755,448.5174,446.2668,447.1195,8721.0
2022-10-25 09:30:00,451.31,457.32,450.04,457.32,937.0,447.4467,453.4052,446.1875,453.4052,937.0
2022-10-25 10:00:00,454.66,456.97,451.41,454.34,3295.0,450.768,453.0582,447.5458,450.4507,3295.0
2022-10-25 10:30:00,454.58,456.37,454.58,456.14,995.0,450.6887,452.4633,450.6887,452.2353,995.0
2022-10-25 11:00:00,456.05,456.05,453.55,454.67,978.0,452.1461,452.1461,449.6675,450.7779,978.0
2022-10-25 11:30:00,453.89,454.53,450.47,452.61,5568.0,450.0046,450.6391,446.6138,448.7355,5568.0
2022-10-25 12:00:00,452.17,452.98,450.8,452.08,2051.0,448.2993,449.1024,446.941,448.2101,2051.0
2022-10-25 12:30:00,451.3,453.03,451.3,451.36,713.0,447.4367,449.1519,447.4367,447.4962,713.0
2022-10-25 13:00:00,452.18,453.17,451.32,453.17,759.0,448.3092,449.2907,447.4566,449.2907,759.0
2022-10-25 13:30:00,453.1,453.5,452.17,452.31,3395.0,449.2213,449.6179,448.2993,448.4381,3395.0
2022-10-25 14:00:00,452.31,452.96,452.31,452.96,700.0,448.4381,449.0825,448.4381,449.0825,700.0
2022-10-25 14:30:00,452.07,454.17,452.04,454.17,2995.0,448.2002,450.2822,448.1704,450.2822,2995.0
2022-10-25 15:00:00,455.96,458.11,454.79,458.11,1772.0,452.0569,454.1884,450.8969,454.1884,1772.0
2022-10-25 15:30:00,457.8,458.95,455.17,457.89,19891.0,453.8811,455.0213,451.2736,453.9703,19891.0
2022-10-26 09:30:00,462.81,465.01,462.81,464.13,1053.0,458.8482,461.0294,458.8482,460.1569,1053.0
2022-10-26 10:00:00,464.85,469.95,461.3,469.95,950.0,460.8708,465.9271,457.3511,465.9271,950.0
2022-10-26 10:30:00,470.01,470.88,470.01,470.88,500.0,465.9866,466.8491,465.9866,466.8491,500.0
2022-10-26 11:00:00,471.61,474.57,471.61,473.55,2417.0,467.5729,470.5075,467.5729,469.4963,2417.0
2022-10-26 11:30:00,472.09,473.64,470.55,472.65,2638.0,468.0488,469.5855,466.522,468.604,2638.0
2022-10-26 12:00:00,473.04,473.04,472.03,472.92,1970.0,468.9906,468.9906,467.9893,468.8717,1970.0
2022-10-26 12:30:00,471.01,471.29,468.11,470.36,3671.0,466.978,467.2556,464.1028,466.3336,3671.0
2022-10-26 13:00:00,470.88,471.36,470.55,471.36,500.0,466.8491,467.325,466.522,467.325,500.0
2022-10-26 13:30:00,472.09,472.35,470.09,471.78,2761.0,468.0488,468.3065,466.0659,467.7414,2761.0
2022-10-26 14:00:00,468.59,469.73,466.57,466.57,702.0,464.5787,465.709,462.576,462.576,702.0
2022-10-26 14:30:00,467.43,469.21,467.43,469.21,700.0,463.4287,465.1934,463.4287,465.1934,700.0
2022-10-26 15:00:00,468.36,470.75,468.36,470.75,1685.0,464.3507,466.7202,464.3507,466.7202,1685.0
2022-10-26 15:30:00,470.92,470.92,467.32,467.9,7279.0,466.8888,466.8888,463.3196,463.8946,7279.0
2022-10-27 09:30:00,467.19,468.27,458.03,459.25,3715.0,463.1907,464.2615,454.1091,455.3187,3715.0
2022-10-27 10:00:00,460.25,464.06,459.02,463.8,3015.0,456.3101,460.0875,455.0907,459.8297,3015.0
2022-10-27 10:30:00,464.67,468.82,464.66,465.25,2500.0,460.6923,464.8068,460.6824,461.2673,2500.0
2022-10-27 11:00:00,459.79,462.06,459.78,462.06,1300.0,455.8541,458.1046,455.8442,458.1046,1300.0
2022-10-27 11:30:00,461.42,462.62,460.13,462.61,2134.0,457.4701,458.6598,456.1912,458.6499,2134.0
2022-10-27 12:00:00,463.21,464.01,461.52,462.57,2582.0,459.2448,460.0379,457.5693,458.6103,2582.0
2022-10-27 12:30:00,462.85,465.0,462.2,464.91,2700.0,458.8879,461.0195,458.2434,460.9302,2700.0
2022-10-27 13:00:00,463.91,466.63,463.91,465.33,3714.0,459.9388,462.6355,459.9388,461.3466,3714.0
2022-10-27 13:30:00,465.17,466.7,463.43,463.43,2344.0,461.188,462.7049,459.4629,459.4629,2344.0
2022-10-27 14:00:00,462.89,464.05,462.36,464.05,4784.0,458.9275,460.0776,458.4021,460.0776,4784.0
2022-10-27 14:30:00,463.66,463.82,460.29,460.3,3357.0,459.6909,459.8496,456.3498,456.3597,3357.0
2022-10-27 15:00:00,459.13,460.99,458.76,460.99,1200.0,455.1997,457.0438,454.8329,457.0438,1200.0
2022-10-27 15:30:00,460.68,461.68,459.76,459.76,7684.0,456.7364,457.7279,455.8243,455.8243,7684.0
2022-10-28 09:30:00,459.24,461.43,459.24,461.43,436.0,455.3088,457.48,455.3088,457.48,436.0
2022-10-28 10:00:00,462.24,462.25,462.24,462.25,200.0,458.2831,458.293,458.2831,458.293,200.0
2022-10-28 10:30:00,464.43,464.43,461.2,463.19,1808.0,460.4543,460.4543,457.252,459.225,1808.0
2022-10-28 11:00:00,465.04,465.04,461.55,463.71,1245.0,461.0591,461.0591,457.599,459.7405,1245.0
2022-10-28 11:30:00,464.02,464.74,462.15,464.42,5827.0,460.0479,460.7617,458.1939,460.4444,5827.0
2022-10-28 12:00:00,464.6,466.13,463.91,465.0,1000.0,460.6229,462.1398,459.9388,461.0195,1000.0
2022-10-28 12:30:00,464.82,465.11,464.18,464.27,2301.0,460.841,461.1285,460.2065,460.2957,2301.0
2022-10-28 13:00:00,464.33,464.33,460.28,463.98,1841.0,460.3552,460.3552,456.3399,460.0082,1841.0
2022-10-28 13:30:00,463.65,463.78,461.14,461.14,4290.0,459.681,459.8099,457.1925,457.1925,4290.0
2022-10-28 14:00:00,460.18,461.84,459.57,461.25,1700.0,456.2407,457.8865,455.636,457.3016,1700.0
2022-10-28 14:30:00,462.74,463.52,462.46,463.29,1294.0,458.7788,459.5521,458.5012,459.3241,1294.0
2022-10-28 15:00:00,464.0,464.64,461.59,463.17,2362.0,460.028,460.6625,457.6387,459.2051,2362.0
2022-10-28 15:30:00,463.26,464.87,461.12,461.47,22485.0,459.2944,460.8906,457.1727,457.5197,22485.0
2022-10-31 09:30:00,457.44,460.89,456.34,457.52,4631.0,453.5242,456.9447,452.4336,453.6035,4631.0
2022-10-31 10:00:00,459.23,460.68,458.26,460.68,1091.0,455.2989,456.7364,454.3372,456.7364,1091.0
2022-10-31 10:30:00,457.05,458.5,457.05,458.05,1850.0,453.1375,454.5751,453.1375,454.129,1850.0
2022-10-31 11:00:00,460.44,460.96,458.78,460.95,1212.0,456.4985,457.0141,454.8527,457.0041,1212.0
2022-10-31 11:30:00,460.58,464.28,460.58,462.57,1500.0,456.6373,460.3056,456.6373,458.6103,1500.0
2022-10-31 12:00:00,463.27,465.55,462.47,464.02,1706.0,459.3043,461.5648,458.5111,460.0479,1706.0
2022-10-31 12:30:00,463.98,463.98,459.95,462.71,2217.0,460.0082,460.0082,456.0127,458.7491,2217.0
2022-10-31 13:00:00,463.69,466.25,461.97,466.25,2042.0,459.7207,462.2588,458.0154,462.2588,2042.0
2022-10-31 13:30:00,467.46,467.71,464.1,464.15,3487.0,463.4584,463.7063,460.1272,460.1767,3487.0
2022-10-31 14:00:00,463.0,465.06,462.18,463.22,13374.0,459.0366,461.079,458.2236,459.2547,13374.0
2022-10-31 14:30:00,462.27,464.95,461.0,461.0,5846.0,458.3128,460.9699,457.0537,457.0537,5846.0
2022-10-31 15:00:00,460.94,464.18,458.39,463.72,5240.0,456.9942,460.2065,454.4661,459.7504,5240.0
2022-10-31 15:30:00,463.72,467.74,463.13,467.74,36185.0,459.7504,463.736,459.1655,463.736,36185.0
2022-11-01 09:30:00,458.74,481.0,458.74,480.03,5378.0,454.8131,476.8825,454.8131,475.9208,5378.0
2022-11-01 10:00:00,479.35,482.99,473.57,480.13,4374.0,475.2466,478.8555,469.5161,476.02,4374.0
2022-11-01 10:30:00,481.3,483.12,477.34,477.79,2818.0,477.1799,478.9844,473.2538,473.7,2818.0
2022-11-01 11:00:00,472.36,476.41,472.31,474.0,5095.0,468.3165,472.3318,468.2669,469.9424,5095.0
2022-11-01 11:30:00,473.7,474.51,469.12,471.22,1900.0,469.645,470.4481,465.1042,467.1862,1900.0
2022-11-01 12:00:00,472.73,473.97,470.36,472.4,3754.0,468.6833,469.9127,466.3336,468.3561,3754.0
2022-11-01 12:30:00,474.48,475.4,469.22,470.32,6944.0,470.4183,471.3304,465.2033,466.2939,6944.0
2022-11-01 13:00:00,470.68,472.62,468.44,468.56,12010.0,466.6508,468.5742,464.43,464.549,12010.0
2022-11-01 13:30:00,469.18,475.36,469.05,475.19,11465.0,465.1637,471.2908,465.0348,471.1222,11465.0
2022-11-01 14:00:00,475.47,479.21,475.43,478.26,4276.0,471.3998,475.1078,471.3602,474.166,4276.0
2022-11-01 14:30:00,479.27,480.79,477.04,480.77,5403.0,475.1673,476.6743,472.9564,476.6545,5403.0
2022-11-01 15:00:00,480.0,481.27,479.43,481.18,3258.0,475.8911,477.1502,475.3259,477.061,3258.0
2022-11-01 15:30:00,481.2,481.39,476.84,476.97,20899.0,477.0808,477.2692,472.7581,472.887,20899.0
2022-11-02 09:30:00,480.04,482.31,475.69,482.31,2809.0,475.9307,478.1813,471.618,478.1813,2809.0
2022-11-02 10:00:00,486.1,492.8,485.02,491.6,2301.0,481.9388,488.5815,480.8681,487.3918,2301.0
2022-11-02 10:30:00,491.43,492.02,488.49,490.25,5200.0,487.2232,487.8082,484.3084,486.0533,5200.0
2022-11-02 11:00:00,491.25,492.46,484.93,485.3,4988.0,487.0448,488.2444,480.7789,481.1457,4988.0
2022-11-02 11:30:00,485.9,488.09,484.47,485.4,2993.0,481.7406,483.9118,480.3228,481.2448,2993.0
2022-11-02 12:00:00,486.2,489.01,485.66,488.08,2263.0,482.038,484.8239,481.5026,483.9019,2263.0
2022-11-02 12:30:00,489.06,493.18,488.21,490.88,3501.0,484.8735,488.9582,484.0308,486.6779,3501.0
2022-11-02 13:00:00,490.13,492.98,490.12,492.98,3999.0,485.9343,488.76,485.9244,488.76,3999.0
2022-11-02 13:30:00,494.81,496.18,493.23,493.23,3732.0,490.5743,491.9326,489.0078,489.0078,3732.0
2022-11-02 14:00:00,494.1,498.61,493.88,495.0,15773.0,489.8704,494.3418,489.6522,490.7627,15773.0
2022-11-02 14:30:00,494.74,499.01,491.95,493.6,5205.0,490.5049,494.7383,487.7388,489.3746,5205.0
2022-11-02 15:00:00,493.93,498.61,489.18,490.49,9112.0,489.7018,494.3418,484.9925,486.2913,9112.0
2022-11-02 15:30:00,491.55,491.88,487.46,488.32,17966.0,487.3422,487.6694,483.2872,484.1398,17966.0
2022-11-03 09:30:00,482.96,485.62,480.3,480.3,4567.0,478.8257,481.463,476.1885,476.1885,4567.0
2022-11-03 10:00:00,480.0,482.87,478.27,480.25,6369.0,475.8911,478.7365,474.1759,476.1389,6369.0
2022-11-03 10:30:00,479.42,479.42,473.7,475.0,12383.0,475.316,475.316,469.645,470.9339,12383.0
2022-11-03 11:00:00,475.25,475.6,472.4,475.6,5675.0,471.1817,471.5287,468.3561,471.5287,5675.0
2022-11-03 11:30:00,474.64,476.3,472.52,473.11,4777.0,470.5769,472.2227,468.4751,469.06,4777.0
2022-11-03 12:00:00,473.83,476.01,473.4,476.01,1200.0,469.7739,471.9352,469.3476,471.9352,1200.0
2022-11-03 12:30:00,476.93,481.18,476.92,480.61,1639.0,472.8473,477.061,472.8374,476.4958,1639.0
2022-11-03 13:00:00,480.85,482.71,479.61,482.71,2608.0,476.7338,478.5779,475.5044,478.5779,2608.0
2022-11-03 13:30:00,483.29,483.29,480.57,482.83,4100.0,479.1529,479.1529,476.4562,478.6968,4100.0
2022-11-03 14:00:00,483.17,486.14,482.61,486.14,1169.0,479.0339,481.9785,478.4787,481.9785,1169.0
2022-11-03 14:30:00,484.11,484.37,481.34,484.37,1600.0,479.9659,480.2237,477.2196,480.2237,1600.0
2022-11-03 15:00:00,484.71,485.44,484.47,484.48,2825.0,480.5607,481.2845,480.3228,480.3327,2825.0
2022-11-03 15:30:00,483.74,484.89,481.19,481.45,4725.0,479.599,480.7392,477.0709,477.3287,4725.0
2022-11-04 09:30:00,486.32,486.32,480.0,480.0,1102.0,482.157,482.157,475.8911,475.8911,1102.0
2022-11-04 10:00:00,485.2,486.92,483.67,485.98,3222.0,481.0466,482.7518,479.5296,481.8199,3222.0
2022-11-04 10:30:00,487.18,488.8,487.18,487.61,1400.0,483.0096,484.6157,483.0096,483.4359,1400.0
2022-11-04 11:00:00,489.05,489.1,482.49,482.7,2939.0,484.8636,484.9132,478.3597,478.568,2939.0
2022-11-04 11:30:00,484.01,484.02,479.53,481.21,2887.0,479.8667,479.8767,475.4251,477.0907,2887.0
2022-11-04 12:00:00,479.63,479.97,478.26,478.26,330.0,475.5242,475.8613,474.166,474.166,330.0
2022-11-04 12:30:00,477.95,478.25,476.68,478.15,800.0,473.8586,474.156,472.5995,474.0569,800.0
2022-11-04 13:00:00,477.5,478.98,476.36,476.36,2406.0,473.4125,474.8798,472.2822,472.2822,2406.0
2022-11-04 13:30:00,476.25,477.11,475.74,475.83,1325.0,472.1732,473.0258,471.6675,471.7568,1325.0
2022-11-04 14:00:00,475.79,477.14,475.78,477.14,557.0,471.7171,473.0555,471.7072,473.0555,557.0
2022-11-04 14:30:00,476.02,479.02,476.02,478.06,1431.0,471.9451,474.9195,471.9451,473.9677,1431.0
2022-11-04 15:00:00,477.8,478.94,476.83,478.93,1850.0,473.7099,474.8401,472.7482,474.8302,1850.0
2022-11-04 15:30:00,477.57,482.19,475.81,481.08,9459.0,473.4819,478.0623,471.7369,476.9618,9459.0
2022-11-07 09:30:00,480.8,482.8,479.37,480.42,2663.0,476.6842,478.6671,475.2665,476.3075,2663.0
2022-11-07 10:00:00,479.31,480.67,479.0,480.0,2004.0,475.207,476.5553,474.8996,475.8911,2004.0
2022-11-07 10:30:00,481.37,481.75,479.26,481.15,3639.0,477.2493,477.6261,475.1574,477.0312,3639.0
2022-11-07 11:00:00,481.25,481.41,479.89,481.41,1837.0,477.1304,477.289,475.782,477.289,1837.0
2022-11-07 11:30:00,480.07,481.37,478.58,479.9,3097.0,475.9605,477.2493,474.4832,475.7919,3097.0
2022-11-07 12:00:00,479.6,480.05,478.79,478.79,401.0,475.4945,475.9406,474.6914,474.6914,401.0
2022-11-07 12:30:00,479.08,480.63,479.08,480.63,500.0,474.9789,476.5157,474.9789,476.5157,500.0
2022-11-07 13:00:00,482.32,482.32,481.44,482.14,2819.0,478.1912,478.1912,477.3187,478.0127,2819.0
2022-11-07 13:30:00,482.17,482.79,481.47,482.56,4977.0,478.0425,478.6572,477.3485,478.4291,4977.0
2022-11-07 14:00:00,482.55,486.49,482.55,485.41,2392.0,478.4192,482.3255,478.4192,481.2548,2392.0
2022-11-07 14:30:00,486.45,487.34,484.67,485.58,3233.0,482.2858,483.1682,480.5211,481.4233,3233.0
2022-11-07 15:00:00,485.35,486.86,485.34,485.39,1600.0,481.1953,482.6923,481.1854,481.2349,1600.0
2022-11-07 15:30:00,485.43,485.96,483.92,484.1,4057.0,481.2746,481.8,479.7775,479.956,4057.0
2022-11-08 09:30:00,487.53,493.57,485.5,488.03,1844.0,483.3566,489.3449,481.344,483.8523,1844.0
2022-11-08 10:00:00,486.25,489.53,486.14,489.21,2034.0,482.0876,485.3395,481.9785,485.0222,2034.0
2022-11-08 10:30:00,490.37,490.58,487.22,489.71,4643.0,486.1723,486.3805,483.0493,485.5179,4643.0
2022-11-08 11:00:00,489.12,492.99,489.12,491.4,7558.0,484.933,488.7699,484.933,487.1935,7558.0
2022-11-08 11:30:00,491.71,493.17,490.09,493.17,4428.0,487.5008,488.9483,485.8947,488.9483,4428.0
2022-11-08 12:00:00,493.02,495.1,491.43,493.91,6626.0,488.7996,490.8618,487.2232,489.682,6626.0
2022-11-08 12:30:00,492.37,493.98,492.37,492.37,3525.0,488.1552,489.7514,488.1552,488.1552,3525.0
2022-11-08 13:00:00,492.58,492.65,491.75,491.83,2068.0,488.3634,488.4328,487.5405,487.6198,2068.0
2022-11-08 13:30:00,489.71,490.96,489.07,489.93,1372.0,485.5179,486.7572,484.8834,485.7361,1372.0
2022-11-08 14:00:00,487.39,488.21,487.05,487.37,930.0,483.2178,484.0308,482.8807,483.198,930.0
2022-11-08 14:30:00,486.88,491.31,486.69,491.31,3635.0,482.7122,487.1042,482.5238,487.1042,3635.0
2022-11-08 15:00:00,491.05,491.63,490.17,491.62,2689.0,486.8465,487.4215,485.974,487.4116,2689.0
2022-11-08 15:30:00,491.85,492.49,489.34,490.11,8376.0,487.6396,488.2741,485.1511,485.9145,8376.0
2022-11-09 09:30:00,488.08,488.08,485.5,485.5,617.0,483.9019,483.9019,481.344,481.344,617.0
2022-11-09 10:00:00,487.05,491.75,487.05,491.75,4252.0,482.8807,487.5405,482.8807,487.5405,4252.0
2022-11-09 10:30:00,490.44,492.22,489.77,491.52,2683.0,486.2417,488.0065,485.5774,487.3124,2683.0
2022-11-09 11:00:00,491.73,491.73,490.7,491.69,1310.0,487.5207,487.5207,486.4995,487.481,1310.0
2022-11-09 11:30:00,490.35,491.01,489.77,490.36,3216.0,486.1525,486.8068,485.5774,486.1624,3216.0
2022-11-09 12:00:00,490.35,492.45,487.74,491.23,3901.0,486.1525,488.2345,483.5648,487.0249,3901.0
2022-11-09 12:30:00,491.17,491.44,489.08,489.41,1300.0,486.9654,487.2331,484.8933,485.2205,1300.0
2022-11-09 13:00:00,489.38,490.2,486.76,488.0,3321.0,485.1908,486.0037,482.5932,483.8226,3321.0
2022-11-09 13:30:00,487.8,488.37,487.26,488.06,3307.0,483.6243,484.1894,483.0889,483.8821,3307.0
2022-11-09 14:00:00,488.39,488.56,486.54,486.55,1028.0,484.2092,484.3778,482.3751,482.385,1028.0
2022-11-09 14:30:00,485.72,487.1,483.92,486.23,2859.0,481.5621,482.9303,479.7775,482.0677,2859.0
2022-11-09 15:00:00,486.66,486.85,485.87,486.85,1092.0,482.4941,482.6824,481.7108,482.6824,1092.0
2022-11-09 15:30:00,487.08,489.35,486.82,488.99,8500.0,482.9105,485.161,482.6527,484.8041,8500.0
2022-11-10 09:30:00,496.78,498.21,494.48,495.37,7164.0,492.9015,494.3204,490.6195,491.5025,7164.0
2022-11-10 10:00:00,494.68,496.1,494.68,496.1,2100.0,490.8179,492.2268,490.8179,492.2268,2100.0
2022-11-10 10:30:00,491.65,495.53,490.5,495.53,2300.0,487.8116,491.6613,486.6705,491.6613,2300.0
2022-11-10 11:00:00,493.73,497.99,492.42,492.44,2755.0,489.8753,494.1021,488.5756,488.5954,2755.0
2022-11-10 11:30:00,493.74,494.83,493.3,494.67,1169.0,489.8853,490.9667,489.4487,490.808,1169.0
2022-11-10 12:00:00,493.8,494.1,490.64,490.64,3719.0,489.9448,490.2424,486.8095,486.8095,3719.0
2022-11-10 12:30:00,489.2,491.0,489.03,489.03,1800.0,485.3807,487.1666,485.212,485.212,1800.0
2022-11-10 13:00:00,489.97,491.16,489.97,491.16,1961.0,486.1447,487.3254,486.1447,487.3254,1961.0
2022-11-10 13:30:00,492.15,496.05,492.07,493.76,5217.0,488.3077,492.1772,488.2283,489.9051,5217.0
2022-11-10 14:00:00,493.38,498.0,493.36,498.0,5134.0,489.5281,494.112,489.5082,494.112,5134.0
2022-11-10 14:30:00,497.05,498.5,495.82,498.5,2713.0,493.1694,494.6081,491.949,494.6081,2713.0
2022-11-10 15:00:00,498.35,499.0,496.59,496.7,2320.0,494.4593,495.1042,492.713,492.8221,2320.0
2022-11-10 15:30:00,497.4,500.66,497.4,500.29,8758.0,493.5167,496.7512,493.5167,496.3841,8758.0
2022-11-11 09:30:00,500.64,500.64,500.64,500.64,527.0,496.7314,496.7314,496.7314,496.7314,527.0
2022-11-11 10:00:00,494.39,495.32,491.97,493.23,4197.0,490.5302,491.4529,488.1291,489.3792,4197.0
2022-11-11 10:30:00,492.17,493.5,489.3,490.5,7802.0,488.3275,489.6471,485.4799,486.6705,7802.0
2022-11-11 11:00:00,491.23,493.04,489.4,490.79,8563.0,487.3948,489.1907,485.5791,486.9583,8563.0
2022-11-11 11:30:00,491.11,492.78,490.7,492.04,6519.0,487.2758,488.9327,486.869,488.1985,6519.0
2022-11-11 12:00:00,490.32,491.8,489.92,490.54,8956.0,486.492,487.9604,486.0951,486.7102,8956.0
2022-11-11 12:30:00,490.36,492.05,488.46,490.54,4726.0,486.5316,488.2084,484.6465,486.7102,4726.0
2022-11-11 13:00:00,491.09,493.66,490.5,493.27,5546.0,487.2559,489.8059,486.6705,489.4189,5546.0
2022-11-11 13:30:00,493.0,493.0,490.77,490.77,200.0,489.151,489.151,486.9384,486.9384,200.0
2022-11-11 14:00:00,491.74,493.45,491.38,493.06,4061.0,487.9009,489.5975,487.5437,489.2106,4061.0
2022-11-11 14:30:00,493.0,493.45,491.99,491.99,3345.0,489.151,489.5975,488.1489,488.1489,3345.0
2022-11-11 15:00:00,491.77,492.8,491.0,491.0,2210.0,487.9306,488.9526,487.1666,487.1666,2210.0
2022-11-11 15:30:00,491.88,492.22,489.81,490.97,11517.0,488.0398,488.3771,485.9859,487.1369,11517.0
2022-11-14 09:30:00,491.0,492.2,488.97,492.2,3258.0,487.1666,488.3573,485.1525,488.3573,3258.0
2022-11-14 10:00:00,491.57,493.92,489.18,489.19,4156.0,487.7322,490.0638,485.3609,485.3708,4156.0
2022-11-14 10:30:00,489.19,492.89,489.07,492.05,4009.0,485.3708,489.0419,485.2517,488.2084,4009.0
2022-11-14 11:00:00,491.41,491.9,488.85,491.45,6467.0,487.5734,488.0596,485.0334,487.6131,6467.0
2022-11-14 11:30:00,493.4,494.96,491.94,493.5,887.0,489.5479,491.0957,488.0993,489.6471,887.0
2022-11-14 12:00:00,494.2,494.79,490.98,491.28,4931.0,490.3417,490.9271,487.1468,487.4445,4931.0
2022-11-14 12:30:00,491.66,492.7,490.04,492.43,4145.0,487.8215,488.8534,486.2141,488.5855,4145.0
2022-11-14 13:00:00,491.83,493.9,491.83,493.9,566.0,487.9902,490.044,487.9902,490.044,566.0
2022-11-14 13:30:00,493.49,493.91,491.48,492.67,1992.0,489.6372,490.0539,487.6429,488.8236,1992.0
2022-11-14 14:00:00,492.76,494.39,490.95,490.96,4192.0,488.9129,490.5302,487.117,487.127,4192.0
2022-11-14 14:30:00,490.85,492.31,489.76,491.9,2300.0,487.0178,488.4664,485.9363,488.0596,2300.0
2022-11-14 15:00:00,491.62,492.32,490.55,491.53,6098.0,487.7818,488.4763,486.7202,487.6925,6098.0
2022-11-14 15:30:00,490.87,492.0,489.74,491.41,10927.0,487.0377,488.1588,485.9165,487.5734,10927.0
2022-11-15 09:30:00,493.62,493.63,492.22,493.51,1342.0,489.7662,489.7761,488.3771,489.657,1342.0
2022-11-15 10:00:00,492.29,492.99,489.84,492.99,1993.0,488.4466,489.1411,486.0157,489.1411,1993.0
2022-11-15 10:30:00,493.6,494.04,493.6,494.04,200.0,489.7463,490.1829,489.7463,490.1829,200.0
2022-11-15 11:00:00,492.51,492.73,489.89,492.65,1960.0,488.6649,488.8831,486.0653,488.8038,1960.0
2022-11-15 11:30:00,492.4,495.43,492.4,495.43,738.0,488.5557,491.5621,488.5557,491.5621,738.0
2022-11-15 12:00:00,495.59,497.13,494.15,495.1,3008.0,491.7208,493.2488,490.2921,491.2346,3008.0
2022-11-15 12:30:00,495.52,495.52,494.23,495.25,2975.0,491.6514,491.6514,490.3714,491.3835,2975.0
2022-11-15 13:00:00,493.46,494.39,491.5,494.09,1517.0,489.6074,490.5302,487.6627,490.2325,1517.0
2022-11-15 13:30:00,492.0,494.18,492.0,492.57,3767.0,488.1588,490.3218,488.1588,488.7244,3767.0
2022-11-15 14:00:00,492.75,494.43,492.74,494.22,1636.0,488.903,490.5699,488.8931,490.3615,1636.0
2022-11-15 14:30:00,494.89,495.49,494.2,495.07,1498.0,491.0263,491.6216,490.3417,491.2049,1498.0
2022-11-15 15:00:00,495.17,497.81,495.17,496.75,2204.0,491.3041,493.9235,491.3041,492.8718,2204.0
2022-11-15 15:30:00,496.92,497.83,495.79,496.69,3479.0,493.0404,493.9433,491.9192,492.8122,3479.0
2022-11-16 09:30:00,499.72,499.72,493.91,496.74,2989.0,495.8186,495.8186,490.0539,492.8618,2989.0
2022-11-16 10:00:00,498.0,498.88,498.0,498.88,393.0,494.112,494.9851,494.112,494.9851,393.0
2022-11-16 10:30:00,499.83,502.6,499.83,502.04,1717.0,495.9277,498.6761,495.9277,498.1205,1717.0
2022-11-16 11:00:00,502.14,502.14,497.57,498.99,1362.0,498.2197,498.2197,493.6854,495.0943,1362.0
2022-11-16 11:30:00,500.25,501.0,500.25,501.0,641.0,496.3444,497.0886,496.3444,497.0886,641.0
2022-11-16 12:00:00,501.72,501.72,499.74,500.72,846.0,497.803,497.803,495.8384,496.8108,846.0
2022-11-16 12:30:00,500.69,503.16,500.69,501.74,5167.0,496.781,499.2317,496.781,497.8228,5167.0
2022-11-16 13:00:00,503.4,503.4,501.94,501.94,3043.0,499.4698,499.4698,498.0212,498.0212,3043.0
2022-11-16 13:30:00,501.79,502.55,500.62,501.52,600.0,497.8724,498.6265,496.7115,497.6045,600.0
2022-11-16 14:00:00,501.81,503.65,501.7,503.65,1400.0,497.8922,499.7179,497.7831,499.7179,1400.0
2022-11-16 14:30:00,503.25,504.86,503.25,504.55,1100.0,499.321,500.9184,499.321,500.6109,1100.0
2022-11-16 15:00:00,503.99,504.25,502.57,503.68,3524.0,500.0552,500.3132,498.6463,499.7476,3524.0
2022-11-16 15:30:00,502.06,502.06,497.33,498.3,6507.0,498.1403,498.1403,493.4472,494.4097,6507.0
2022-11-17 09:30:00,497.8,499.75,495.87,496.12,2074.0,493.9136,495.8483,491.9986,492.2467,2074.0
2022-11-17 10:00:00,495.61,499.69,495.61,497.66,2405.0,491.7407,495.7888,491.7407,493.7746,2405.0
2022-11-17 10:30:00,497.17,497.38,493.64,496.7,1916.0,493.2885,493.4968,489.786,492.8221,1916.0
2022-11-17 11:00:00,498.74,498.75,494.91,496.3,5861.0,494.8462,494.8561,491.0461,492.4253,5861.0
2022-11-17 11:30:00,495.87,496.9,495.8,496.54,3334.0,491.9986,493.0206,491.9292,492.6634,3334.0
2022-11-17 12:00:00,497.06,497.06,496.53,496.54,220.0,493.1793,493.1793,492.6535,492.6634,220.0
2022-11-17 12:30:00,497.05,498.16,496.94,498.16,800.0,493.1694,494.2707,493.0603,494.2707,800.0
2022-11-17 13:00:00,498.94,499.49,498.13,499.14,2057.0,495.0447,495.5904,494.241,495.2431,2057.0
2022-11-17 13:30:00,497.97,500.04,496.94,497.99,4692.0,494.0822,496.1361,493.0603,494.1021,4692.0
2022-11-17 14:00:00,498.1,498.29,495.04,497.55,3626.0,494.2112,494.3997,491.1751,493.6655,3626.0
2022-11-17 14:30:00,495.79,496.82,494.57,494.58,2242.0,491.9192,492.9412,490.7088,490.7187,2242.0
2022-11-17 15:00:00,494.11,494.57,492.92,494.1,800.0,490.2524,490.7088,489.0717,490.2424,800.0
2022-11-17 15:30:00,494.14,496.15,494.13,495.36,3500.0,490.2821,492.2764,490.2722,491.4926,3500.0
2022-11-18 09:30:00,500.3,504.44,497.05,503.53,7907.0,496.394,500.5017,493.1694,499.5988,7907.0
2022-11-18 10:00:00,501.3,502.76,500.86,501.31,1460.0,497.3862,498.8348,496.9497,497.3962,1460.0
2022-11-18 10:30:00,501.12,501.46,497.0,499.2,3041.0,497.2076,497.545,493.1198,495.3026,3041.0
2022-11-18 11:00:00,501.5,501.84,499.52,500.75,1160.0,497.5847,497.922,495.6201,496.8405,1160.0
2022-11-18 11:30:00,500.88,502.68,498.47,500.08,4717.0,496.9695,498.7555,494.5783,496.1758,4717.0
2022-11-18 12:00:00,499.77,499.77,497.52,499.44,954.0,495.8682,495.8682,493.6357,495.5408,954.0
2022-11-18 12:30:00,499.22,499.22,496.34,496.34,300.0,495.3225,495.3225,492.465,492.465,300.0
2022-11-18 13:00:00,497.1,499.99,497.1,498.24,2027.0,493.219,496.0865,493.219,494.3501,2027.0
2022-11-18 13:30:00,498.45,499.0,497.17,499.0,1666.0,494.5585,495.1042,493.2885,495.1042,1666.0
2022-11-18 14:00:00,498.82,500.43,498.6,499.88,3531.0,494.9256,496.523,494.7073,495.9773,3531.0
2022-11-18 14:30:00,500.91,501.06,500.63,500.63,500.0,496.9993,497.1481,496.7215,496.7215,500.0
2022-11-18 15:00:00,500.29,501.78,500.14,501.78,955.0,496.3841,497.8625,496.2353,497.8625,955.0
2022-11-18 15:30:00,501.8,505.82,501.79,503.47,8835.0,497.8823,501.8709,497.8724,499.5393,8835.0
2022-11-21 09:30:00,506.08,508.77,505.64,506.62,3420.0,502.1289,504.7979,501.6923,502.6647,3420.0
2022-11-21 10:00:00,506.41,508.22,506.41,507.9,5476.0,502.4563,504.2522,502.4563,503.9347,5476.0
2022-11-21 10:30:00,506.82,510.29,506.82,509.6,4322.0,502.8631,506.306,502.8631,505.6214,4322.0
2022-11-21 11:00:00,509.12,509.73,508.83,508.83,1590.0,505.1452,505.7504,504.8574,504.8574,1590.0
2022-11-21 11:30:00,509.0,510.18,508.68,509.49,3903.0,505.0261,506.1969,504.7086,505.5123,3903.0
2022-11-21 12:00:00,508.6,510.0,508.6,508.84,991.0,504.6292,506.0183,504.6292,504.8674,991.0
2022-11-21 12:30:00,508.16,508.94,506.61,508.48,3376.0,504.1927,504.9666,502.6548,504.5102,3376.0
2022-11-21 13:00:00,507.49,507.87,507.49,507.87,327.0,503.5279,503.9049,503.5279,503.9049,327.0
2022-11-21 13:30:00,508.19,509.14,507.8,507.8,4006.0,504.2224,505.165,503.8355,503.8355,4006.0
2022-11-21 14:00:00,506.23,507.28,505.86,507.28,3209.0,502.2777,503.3195,501.9106,503.3195,3209.0
2022-11-21 14:30:00,506.65,506.65,504.68,506.35,705.0,502.6945,502.6945,500.7398,502.3968,705.0
2022-11-21 15:00:00,505.62,506.52,505.33,505.34,4865.0,501.6725,502.5655,501.3848,501.3947,4865.0
2022-11-21 15:30:00,505.41,505.85,503.64,504.94,5086.0,501.4641,501.9007,499.708,500.9978,5086.0
2022-11-22 09:30:00,505.31,509.77,505.31,509.3,1405.0,501.3649,505.7901,501.3649,505.3238,1405.0
2022-11-22 10:00:00,508.71,508.71,506.11,506.7,1113.0,504.7384,504.7384,502.1587,502.7441,1113.0
2022-11-22 10:30:00,507.0,507.65,505.68,506.4,7151.0,503.0417,503.6867,501.732,502.4464,7151.0
2022-11-22 11:00:00,506.69,506.8,504.11,505.33,1312.0,502.7341,502.8433,500.1743,501.3848,1312.0
2022-11-22 11:30:00,503.53,505.48,503.53,504.41,1194.0,499.5988,501.5336,499.5988,500.4719,1194.0
2022-11-22 12:00:00,504.71,506.47,502.48,502.48,6003.0,500.7696,502.5159,498.557,498.557,6003.0
2022-11-22 12:30:00,503.32,504.35,503.32,503.79,702.0,499.3905,500.4124,499.3905,499.8568,702.0
2022-11-22 13:00:00,504.46,507.3,504.46,506.8,1959.0,500.5216,503.3394,500.5216,502.8433,1959.0
2022-11-22 13:30:00,507.86,507.86,507.86,507.86,100.0,503.895,503.895,503.895,503.895,100.0
2022-11-22 14:00:00,507.44,508.01,507.44,508.01,200.0,503.4783,504.0438,503.4783,504.0438,200.0
2022-11-22 14:30:00,509.57,510.0,508.97,508.97,900.0,505.5917,506.0183,504.9963,504.9963,900.0
2022-11-22 15:00:00,508.58,508.58,506.84,507.43,2108.0,504.6094,504.6094,502.883,503.4684,2108.0
2022-11-22 15:30:00,508.06,509.14,507.68,508.14,3905.0,504.0935,505.165,503.7164,504.1728,3905.0
2022-11-23 09:30:00,509.17,510.96,509.17,510.59,2150.0,505.1948,506.9708,505.1948,506.6037,2150.0
2022-11-23 10:00:00,510.59,514.6,509.83,512.0,4574.0,506.6037,510.5824,505.8496,508.0027,4574.0
2022-11-23 10:30:00,512.52,512.97,510.03,512.1,4875.0,508.5186,508.9651,506.0481,508.1019,4875.0
2022-11-23 11:00:00,510.05,510.8,510.05,510.8,991.0,506.0679,506.8121,506.0679,506.8121,991.0
2022-11-23 11:30:00,509.51,511.39,509.51,510.49,3201.0,505.5321,507.3975,505.5321,506.5045,3201.0
2022-11-23 12:00:00,509.95,509.95,508.7,509.5,695.0,505.9687,505.9687,504.7285,505.5222,695.0
2022-11-23 12:30:00,508.71,511.15,507.73,509.87,4241.0,504.7384,507.1593,503.766,505.8893,4241.0
2022-11-23 13:00:00,510.41,511.91,510.41,511.91,300.0,506.4251,507.9134,506.4251,507.9134,300.0
2022-11-23 13:30:00,510.71,511.37,510.53,510.91,1479.0,506.7228,507.3776,506.5442,506.9212,1479.0
2022-11-23 14:00:00,511.95,512.64,510.97,512.64,700.0,507.9531,508.6377,506.9807,508.6377,700.0
2022-11-23 14:30:00,512.91,515.55,512.91,515.55,1235.0,508.9056,511.525,508.9056,511.525,1235.0
2022-11-23 15:00:00,513.77,514.76,512.77,512.77,570.0,509.7589,510.7411,508.7667,508.7667,570.0
2022-11-23 15:30:00,514.01,514.69,512.69,513.59,860.0,509.997,510.6717,508.6873,509.5803,860.0
2022-11-25 09:30:00,513.54,513.71,510.23,513.71,1374.0,509.5307,509.6993,506.2465,509.6993,1374.0
2022-11-25 10:00:00,513.5,517.18,513.05,516.84,3654.0,509.491,513.1423,509.0445,512.8049,3654.0
2022-11-25 10:30:00,516.12,520.52,516.12,520.2,4062.0,512.0905,516.4562,512.0905,516.1387,4062.0
2022-11-25 11:00:00,520.0,520.8,519.2,519.88,3487.0,515.9402,516.734,515.1465,515.8212,3487.0
2022-11-25 11:30:00,519.77,521.22,519.6,520.0,2900.0,515.712,517.1507,515.5434,515.9402,2900.0
2022-11-25 12:00:00,518.38,519.31,517.69,517.74,2884.0,514.3329,515.2556,513.6483,513.6979,2884.0
2022-11-25 12:30:00,516.25,518.67,516.25,518.67,1598.0,512.2195,514.6206,512.2195,514.6206,1598.0
2022-11-28 09:30:00,518.26,521.56,518.26,519.79,2112.0,514.2138,517.4881,514.2138,515.7319,2112.0
2022-11-28 10:00:00,519.7,519.7,517.71,518.48,620.0,515.6426,515.6426,513.6681,514.4321,620.0
2022-11-28 10:30:00,518.93,519.17,516.46,516.46,415.0,514.8786,515.1167,512.4279,512.4279,415.0
2022-11-28 11:00:00,514.74,517.57,514.12,514.12,4410.0,510.7213,513.5292,510.1061,510.1061,4410.0
2022-11-28 11:30:00,514.17,514.95,513.14,514.95,3095.0,510.1558,510.9297,509.1338,510.9297,3095.0
2022-11-28 12:00:00,515.44,517.14,514.87,515.21,1587.0,511.4158,513.1026,510.8503,511.1876,1587.0
2022-11-28 12:30:00,514.85,515.93,514.02,514.56,1231.0,510.8304,511.902,510.0069,510.5427,1231.0
2022-11-28 13:00:00,514.73,515.1,513.82,514.29,3411.0,510.7114,511.0785,509.8085,510.2748,3411.0
2022-11-28 13:30:00,514.98,515.28,513.01,513.01,2385.0,510.9594,511.2571,509.0048,509.0048,2385.0
2022-11-28 14:00:00,512.26,512.26,510.01,511.4,1697.0,508.2607,508.2607,506.0282,507.4074,1697.0
2022-11-28 14:30:00,511.49,512.5,511.49,512.12,2495.0,507.4967,508.4988,507.4967,508.1218,2495.0
2022-11-28 15:00:00,512.16,512.22,508.93,508.93,2749.0,508.1614,508.221,504.9567,504.9567,2749.0
2022-11-28 15:30:00,509.83,511.14,509.52,510.38,2840.0,505.8496,507.1494,505.5421,506.3953,2840.0
2022-11-29 09:30:00,509.02,514.55,509.02,514.25,496.0,505.046,510.5328,505.046,510.2351,496.0
2022-11-29 10:00:00,510.51,514.17,510.51,512.89,880.0,506.5243,510.1558,506.5243,508.8857,880.0
2022-11-29 10:30:00,515.34,515.34,508.92,509.54,9901.0,511.3166,511.3166,504.9467,505.5619,9901.0
2022-11-29 11:00:00,509.65,512.55,508.81,512.55,2840.0,505.671,508.5484,504.8376,508.5484,2840.0
2022-11-29 11:30:00,514.61,514.93,511.29,513.28,2001.0,510.5923,510.9098,507.2982,509.2727,2001.0
2022-11-29 12:00:00,514.3,517.68,514.28,515.27,2395.0,510.2847,513.6383,510.2649,511.2472,2395.0
2022-11-29 12:30:00,514.51,514.51,512.23,513.32,2098.0,510.4931,510.4931,508.2309,509.3124,2098.0
2022-11-29 13:00:00,514.92,515.42,511.51,511.82,1591.0,510.8999,511.396,507.5165,507.8241,1591.0
2022-11-29 13:30:00,512.14,514.29,512.14,514.29,300.0,508.1416,510.2748,508.1416,510.2748,300.0
2022-11-29 14:00:00,514.52,514.52,513.23,513.23,430.0,510.503,510.503,509.2231,509.2231,430.0
2022-11-29 14:30:00,512.7,513.88,511.96,513.2,4393.0,508.6972,509.868,507.963,509.1933,4393.0
2022-11-29 15:00:00,512.63,514.58,512.26,512.26,4154.0,508.6278,510.5625,508.2607,508.2607,4154.0
2022-11-29 15:30:00,513.39,513.74,511.33,512.23,4353.0,509.3818,509.7291,507.3379,508.2309,4353.0
2022-11-30 09:30:00,509.35,515.96,507.06,512.55,4175.0,505.3734,511.9318,503.1013,508.5484,4175.0
2022-11-30 10:00:00,510.81,511.84,509.17,509.82,1663.0,506.822,507.8439,505.1948,505.8397,1663.0
2022-11-30 10:30:00,510.69,510.7,509.16,510.3,3325.0,506.7029,506.7128,505.1849,506.316,3325.0
2022-11-30 11:00:00,510.9,512.12,510.9,512.12,205.0,506.9113,508.1218,506.9113,508.1218,205.0
2022-11-30 11:30:00,513.5,516.26,512.55,516.26,2562.0,509.491,512.2294,508.5484,512.2294,2562.0
2022-11-30 12:00:00,515.7,519.98,515.7,517.1,2746.0,511.6738,515.9204,511.6738,513.0629,2746.0
2022-11-30 12:30:00,517.34,517.34,516.79,516.79,300.0,513.301,513.301,512.7553,512.7553,300.0
2022-11-30 13:00:00,518.31,518.31,517.82,518.23,1109.0,514.2634,514.2634,513.7773,514.1841,1109.0
2022-11-30 13:30:00,517.32,520.79,517.32,520.37,1319.0,513.2812,516.7241,513.2812,516.3073,1319.0
2022-11-30 14:00:00,522.05,522.73,522.05,522.46,400.0,517.9742,518.6489,517.9742,518.381,400.0
2022-11-30 14:30:00,523.96,523.96,522.7,522.7,2112.0,519.8693,519.8693,518.6192,518.6192,2112.0
2022-11-30 15:00:00,522.54,522.76,519.24,519.24,6732.0,518.4604,518.6787,515.1862,515.1862,6732.0
2022-11-30 15:30:00,522.08,522.39,518.77,519.88,16347.0,518.004,518.3116,514.7198,515.8212,16347.0
2022-12-01 09:30:00,523.94,523.94,519.0,520.35,2859.0,519.8495,519.8495,514.948,516.2875,2859.0
2022-12-01 10:00:00,519.19,521.07,517.92,518.53,2690.0,515.1366,517.0019,513.8765,514.4817,2690.0
2022-12-01 10:30:00,520.24,520.51,520.04,520.5,400.0,516.1784,516.4463,515.9799,516.4363,400.0
2022-12-01 11:00:00,519.54,520.68,518.9,519.68,7468.0,515.4838,516.6149,514.8488,515.6227,7468.0
2022-12-01 11:30:00,519.99,520.19,517.72,519.21,5113.0,515.9303,516.1288,513.678,515.1564,5113.0
2022-12-01 12:00:00,519.69,519.69,517.66,518.46,5126.0,515.6327,515.6327,513.6185,514.4123,5126.0
2022-12-01 12:30:00,519.29,520.12,518.11,520.12,3189.0,515.2358,516.0593,514.065,516.0593,3189.0
2022-12-01 13:00:00,520.0,520.0,520.0,520.0,100.0,515.9402,515.9402,515.9402,515.9402,100.0
2022-12-01 13:30:00,519.35,519.35,519.35,519.35,100.0,515.2953,515.2953,515.2953,515.2953,100.0
2022-12-01 14:00:00,519.53,519.53,519.53,519.53,800.0,515.4739,515.4739,515.4739,515.4739,800.0
2022-12-01 14:30:00,518.23,520.0,517.64,520.0,3154.0,514.1841,515.9402,513.5987,515.9402,3154.0
2022-12-01 15:00:00,518.91,519.28,517.62,518.04,4532.0,514.8587,515.2259,513.5788,513.9955,4532.0
2022-12-01 15:30:00,518.32,520.33,518.0,520.0,6286.0,514.2734,516.2677,513.9558,515.9402,6286.0
2022-12-02 09:30:00,518.0,518.0,516.88,517.97,574.0,513.9558,513.9558,512.8446,513.9261,574.0
2022-12-02 10:00:00,519.91,520.6,517.5,520.0,4916.0,515.8509,516.5355,513.4598,515.9402,4916.0
2022-12-02 10:30:00,521.0,521.31,521.0,521.31,200.0,516.9324,517.24,516.9324,517.24,200.0
2022-12-02 11:00:00,518.9,519.62,518.9,519.3,1553.0,514.8488,515.5632,514.8488,515.2457,1553.0
2022-12-02 11:30:00,519.77,521.39,519.68,521.38,823.0,515.712,517.3194,515.6227,517.3095,823.0
2022-12-02 12:00:00,521.46,523.11,521.46,522.15,300.0,517.3888,519.026,517.3888,518.0734,300.0
2022-12-02 12:30:00,521.28,521.58,520.8,521.3,1200.0,517.2102,517.5079,516.734,517.2301,1200.0
2022-12-02 13:00:00,521.9,523.45,521.9,523.45,238.0,517.8254,519.3633,517.8254,519.3633,238.0
2022-12-02 13:30:00,524.66,524.66,524.66,524.66,100.0,520.5639,520.5639,520.5639,520.5639,100.0
2022-12-02 14:00:00,525.72,525.72,524.52,524.52,400.0,521.6156,521.6156,520.4249,520.4249,400.0
2022-12-02 14:30:00,524.5,525.83,524.5,525.26,851.0,520.4051,521.7247,520.4051,521.1592,851.0
2022-12-02 15:00:00,524.96,525.89,524.0,524.08,1099.0,520.8615,521.7842,519.909,519.9884,1099.0
2022-12-02 15:30:00,522.55,524.65,522.4,523.93,5754.0,518.4703,520.5539,518.3215,519.8396,5754.0
2022-12-05 09:30:00,521.3,521.3,517.88,517.88,431.0,517.2301,517.2301,513.8368,513.8368,431.0
2022-12-05 10:00:00,514.99,517.76,514.52,515.56,2467.0,510.9693,513.7177,510.503,511.5349,2467.0
2022-12-05 10:30:00,514.35,518.99,514.23,515.39,2128.0,510.3343,514.9381,510.2153,511.3662,2128.0
2022-12-05 11:00:00,516.23,516.97,513.4,515.5,2221.0,512.1997,512.9339,509.3918,511.4754,2221.0
2022-12-05 11:30:00,515.5,517.26,515.5,516.39,1840.0,511.4754,513.2216,511.4754,512.3584,1840.0
2022-12-05 12:00:00,515.12,516.73,515.12,515.95,1705.0,511.0983,512.6958,511.0983,511.9219,1705.0
2022-12-05 12:30:00,515.52,517.53,515.52,517.17,1198.0,511.4952,513.4895,511.4952,513.1323,1198.0
2022-12-05 13:00:00,516.82,518.6,516.6,518.6,900.0,512.7851,514.5512,512.5668,514.5512,900.0
2022-12-05 13:30:00,517.3,520.12,517.3,520.12,1000.0,513.2613,516.0593,513.2613,516.0593,1000.0
2022-12-05 14:00:00,519.5,520.53,519.07,519.07,800.0,515.4441,516.4661,515.0175,515.0175,800.0
2022-12-05 14:30:00,519.32,519.56,519.12,519.52,400.0,515.2655,515.5037,515.0671,515.464,400.0
2022-12-05 15:00:00,519.66,520.41,519.26,520.41,600.0,515.6029,516.347,515.206,516.347,600.0
2022-12-05 15:30:00,520.64,522.61,520.01,522.23,6102.0,516.5752,518.5299,515.9502,518.1528,6102.0
2022-12-06 09:30:00,523.09,523.47,520.59,520.61,1413.0,519.0061,519.3831,516.5256,516.5455,1413.0
2022-12-06 10:00:00,522.29,522.29,520.82,521.78,500.0,518.2124,518.2124,516.7538,517.7063,500.0
2022-12-06 10:30:00,521.51,522.91,520.57,522.67,4117.0,517.4384,518.8275,516.5058,518.5894,4117.0
2022-12-06 11:00:00,521.84,523.0,521.04,521.34,1233.0,517.7659,518.9168,516.9721,517.2698,1233.0
2022-12-06 11:30:00,521.16,521.5,520.85,521.27,693.0,517.0912,517.4285,516.7836,517.2003,693.0
2022-12-06 12:00:00,521.23,521.5,520.85,520.85,952.0,517.1606,517.4285,516.7836,516.7836,952.0
2022-12-06 12:30:00,520.88,521.0,518.27,519.4,2000.0,516.8134,516.9324,514.2237,515.3449,2000.0
2022-12-06 13:00:00,519.57,519.58,517.62,518.51,15153.0,515.5136,515.5235,513.5788,514.4619,15153.0
2022-12-06 13:30:00,517.97,520.11,517.97,520.11,3542.0,513.9261,516.0494,513.9261,516.0494,3542.0
2022-12-06 14:00:00,519.03,519.03,515.81,515.82,600.0,514.9778,514.9778,511.7829,511.7929,600.0
2022-12-06 14:30:00,514.69,518.5,514.69,517.11,628.0,510.6717,514.4519,510.6717,513.0728,628.0
2022-12-06 15:00:00,517.52,519.27,516.78,518.12,9882.0,513.4796,515.2159,512.7454,514.0749,9882.0
2022-12-06 15:30:00,517.88,520.32,517.88,519.8,6369.0,513.8368,516.2577,513.8368,515.7418,6369.0
2022-12-07 09:30:00,519.95,523.45,518.3,521.49,2364.0,515.8906,519.3633,514.2535,517.4186,2364.0
2022-12-07 10:00:00,521.3,523.34,520.61,523.09,4107.0,517.2301,519.2542,516.5455,519.0061,4107.0
2022-12-07 10:30:00,522.81,522.81,519.62,520.55,2292.0,518.7283,518.7283,515.5632,516.4859,2292.0
2022-12-07 11:00:00,521.13,522.0,519.47,520.19,7606.0,517.0614,517.9246,515.4144,516.1288,7606.0
2022-12-07 11:30:00,520.31,522.04,519.96,519.96,2873.0,516.2478,517.9643,515.9005,515.9005,2873.0
2022-12-07 12:00:00,520.08,521.37,519.21,519.71,1571.0,516.0196,517.2995,515.1564,515.6525,1571.0
2022-12-07 12:30:00,518.8,519.66,517.56,517.56,6332.0,514.7496,515.6029,513.5193,513.5193,6332.0
2022-12-07 13:00:00,517.66,518.8,517.0,518.23,7051.0,513.6185,514.7496,512.9637,514.1841,7051.0
2022-12-07 13:30:00,518.73,518.73,514.16,517.68,2745.0,514.6801,514.6801,510.1458,513.6383,2745.0
2022-12-07 14:00:00,517.17,519.25,516.45,516.46,4284.0,513.1323,515.1961,512.418,512.4279,4284.0
2022-12-07 14:30:00,516.66,517.55,516.66,516.75,840.0,512.6263,513.5094,512.6263,512.7156,840.0
2022-12-07 15:00:00,516.23,516.63,514.51,515.8,9603.0,512.1997,512.5965,510.4931,511.773,9603.0
2022-12-07 15:30:00,515.95,519.19,515.33,519.18,12580.0,511.9219,515.1366,511.3067,515.1266,12580.0
2022-12-08 09:30:00,519.42,519.42,513.7,516.47,2840.0,515.3648,515.3648,509.6894,512.4378,2840.0
2022-12-08 10:00:00,518.2,518.72,516.5,518.69,2494.0,514.1543,514.6702,512.4676,514.6405,2494.0
2022-12-08 10:30:00,518.2,520.77,517.3,520.7,4678.0,514.1543,516.7042,513.2613,516.6348,4678.0
2022-12-08 11:00:00,521.3,521.35,516.82,518.6,2775.0,517.2301,517.2797,512.7851,514.5512,2775.0
2022-12-08 11:30:00,519.06,521.19,518.64,521.19,1800.0,515.0076,517.1209,514.5909,517.1209,1800.0
2022-12-08 12:00:00,520.78,520.78,519.96,520.0,923.0,516.7141,516.7141,515.9005,515.9402,923.0
2022-12-08 12:30:00,519.64,520.9,519.64,519.96,2911.0,515.583,516.8332,515.583,515.9005,2911.0
2022-12-08 13:00:00,521.03,522.29,520.06,522.29,1685.0,516.9622,518.2124,515.9998,518.2124,1685.0
2022-12-08 13:30:00,521.62,521.62,519.28,519.39,2400.0,517.5476,517.5476,515.2259,515.335,2400.0
2022-12-08 14:00:00,520.81,520.81,518.78,520.69,1300.0,516.7439,516.7439,514.7298,516.6248,1300.0
2022-12-08 14:30:00,519.97,521.05,519.75,520.38,3334.0,515.9105,516.982,515.6922,516.3173,3334.0
2022-12-08 15:00:00,520.39,521.37,519.38,520.58,2563.0,516.3272,517.2995,515.3251,516.5157,2563.0
2022-12-08 15:30:00,521.33,521.87,519.79,521.55,3124.0,517.2599,517.7956,515.7319,517.4781,3124.0
2022-12-09 09:30:00,522.05,523.71,521.76,522.94,2134.0,517.9742,519.6213,517.6865,518.8573,2134.0
2022-12-09 10:00:00,522.94,522.94,520.07,521.27,3725.0,518.8573,518.8573,516.0097,517.2003,3725.0
2022-12-09 10:30:00,522.07,522.07,522.06,522.07,100.0,517.9941,517.9941,517.9842,517.9941,100.0
2022-12-09 11:00:00,522.09,522.09,521.4,521.4,469.0,518.0139,518.0139,517.3293,517.3293,469.0
2022-12-09 11:30:00,522.94,523.0,522.1,523.0,731.0,518.8573,518.9168,518.0238,518.9168,731.0
2022-12-09 12:00:00,523.4,524.14,522.45,524.14,3342.0,519.3137,520.0479,518.3711,520.0479,3342.0
2022-12-09 12:30:00,523.63,523.65,523.63,523.64,200.0,519.5419,519.5617,519.5419,519.5518,200.0
2022-12-09 13:00:00,523.17,523.49,522.7,523.32,3029.0,519.0855,519.403,518.6192,519.2343,3029.0
2022-12-09 13:30:00,523.21,523.48,522.93,523.48,1889.0,519.1252,519.3931,518.8474,519.3931,1889.0
2022-12-09 14:00:00,522.05,522.36,519.77,519.97,4431.0,517.9742,518.2818,515.712,515.9105,4431.0
2022-12-09 14:30:00,519.94,520.1,519.3,519.91,1678.0,515.8807,516.0395,515.2457,515.8509,1678.0
2022-12-09 15:00:00,520.48,520.92,520.48,520.71,719.0,516.4165,516.8531,516.4165,516.6447,719.0
2022-12-09 15:30:00,520.65,520.65,516.84,516.84,1289.0,516.5852,516.5852,512.8049,512.8049,1289.0
2022-12-12 09:30:00,516.82,517.21,511.88,517.21,463.0,512.7851,513.172,507.8836,513.172,463.0
2022-12-12 10:00:00,518.19,518.19,516.82,516.82,677.0,514.1444,514.1444,512.7851,512.7851,677.0
2022-12-12 10:30:00,518.7,520.17,516.88,516.88,1658.0,514.6504,516.1089,512.8446,512.8446,1658.0
2022-12-12 11:00:00,516.82,520.2,516.82,519.14,2103.0,512.7851,516.1387,512.7851,515.0869,2103.0
2022-12-12 11:30:00,518.01,518.02,513.22,514.14,1709.0,513.9658,513.9757,509.2132,510.126,1709.0
2022-12-12 12:00:00,512.65,514.79,512.65,514.31,927.0,508.6476,510.7709,508.6476,510.2947,927.0
2022-12-12 12:30:00,515.51,517.2,513.15,513.15,1283.0,511.4853,513.1621,509.1437,509.1437,1283.0
2022-12-12 13:00:00,514.6,515.45,514.34,515.37,600.0,510.5824,511.4258,510.3244,511.3464,600.0
2022-12-12 13:30:00,515.56,515.59,514.7,515.3,700.0,511.5349,511.5647,510.6816,511.2769,700.0
2022-12-12 14:00:00,514.86,514.86,512.24,512.24,610.0,510.8404,510.8404,508.2408,508.2408,610.0
2022-12-12 14:30:00,512.6,514.98,512.6,514.98,845.0,508.598,510.9594,508.598,510.9594,845.0
2022-12-12 15:00:00,514.24,517.09,514.24,517.09,3167.0,510.2252,513.053,510.2252,513.053,3167.0
2022-12-12 15:30:00,516.0,517.1,513.63,514.88,3230.0,511.9715,513.0629,509.62,510.8602,3230.0
2022-12-13 09:30:00,521.52,521.52,519.93,519.93,291.0,517.4484,517.4484,515.8708,515.8708,291.0
2022-12-13 10:00:00,519.78,520.7,516.27,516.27,5782.0,515.722,516.6348,512.2394,512.2394,5782.0
2022-12-13 10:30:00,516.17,517.72,515.64,517.33,1016.0,512.1401,513.678,511.6143,513.2911,1016.0
2022-12-13 11:00:00,517.39,518.34,516.56,518.34,4926.0,513.3506,514.2932,512.5271,514.2932,4926.0
2022-12-13 11:30:00,517.98,517.98,515.8,516.0,1900.0,513.936,513.936,511.773,511.9715,1900.0
2022-12-13 12:00:00,517.34,517.34,512.8,514.08,3940.0,513.301,513.301,508.7964,510.0665,3940.0
2022-12-13 12:30:00,513.14,514.85,512.76,514.09,3006.0,509.1338,510.8304,508.7568,510.0764,3006.0
2022-12-13 13:00:00,514.7,515.4,514.7,515.05,600.0,510.6816,511.3761,510.6816,511.0289,600.0
2022-12-13 13:30:00,515.05,515.87,514.33,514.33,600.0,511.0289,511.8425,510.3145,510.3145,600.0
2022-12-13 14:00:00,514.85,516.87,514.85,516.78,1419.0,510.8304,512.8347,510.8304,512.7454,1419.0
2022-12-13 14:30:00,516.57,517.41,514.91,514.91,2783.0,512.537,513.3705,510.89,510.89,2783.0
2022-12-13 15:00:00,515.07,516.77,514.24,516.08,4118.0,511.0487,512.7355,510.2252,512.0508,4118.0
2022-12-13 15:30:00,516.3,517.98,515.71,516.74,6707.0,512.2691,513.936,511.6837,512.7057,6707.0
2022-12-14 09:30:00,517.47,520.29,517.47,520.29,377.0,513.43,516.228,513.43,516.228,377.0
2022-12-14 10:00:00,520.0,520.92,520.0,520.92,200.0,515.9402,516.8531,515.9402,516.8531,200.0
2022-12-14 10:30:00,521.21,522.5,520.44,520.56,3046.0,517.1408,518.4207,516.3768,516.4959,3046.0
2022-12-14 11:00:00,520.8,522.07,519.0,520.07,10076.0,516.734,517.9941,514.948,516.0097,10076.0
2022-12-14 11:30:00,519.75,521.2,518.7,519.9,4348.0,515.6922,517.1309,514.6504,515.841,4348.0
2022-12-14 12:00:00,520.27,520.28,519.63,519.63,258.0,516.2081,516.218,515.5731,515.5731,258.0
2022-12-14 12:30:00,520.14,520.32,519.35,519.6,5900.0,516.0791,516.2577,515.2953,515.5434,5900.0
2022-12-14 13:00:00,519.58,520.31,519.42,519.42,1000.0,515.5235,516.2478,515.3648,515.3648,1000.0
2022-12-14 13:30:00,519.42,519.42,519.42,519.42,0.0,515.3648,515.3648,515.3648,515.3648,0.0
2022-12-14 14:00:00,519.69,519.69,516.42,519.49,1448.0,515.6327,515.6327,512.3882,515.4342,1448.0
2022-12-14 14:30:00,518.96,520.0,516.78,519.96,2620.0,514.9084,515.9402,512.7454,515.9005,2620.0
2022-12-14 15:00:00,520.0,520.24,518.02,518.46,2776.0,515.9402,516.1784,513.9757,514.4123,2776.0
2022-12-14 15:30:00,517.14,519.21,516.37,518.39,3551.0,513.1026,515.1564,512.3386,514.3428,3551.0
2022-12-15 09:30:00,516.29,516.29,508.33,508.33,1358.0,512.2592,512.2592,504.3613,504.3613,1358.0
2022-12-15 10:00:00,508.33,508.33,508.33,508.33,0.0,504.3613,504.3613,504.3613,504.3613,0.0
2022-12-15 10:30:00,508.0,508.07,499.7,499.8,2619.0,504.0339,504.1034,495.7987,495.8979,2619.0
2022-12-15 11:00:00,500.69,504.04,500.09,504.04,1104.0,496.781,500.1048,496.1857,500.1048,1104.0
2022-12-15 11:30:00,504.51,505.21,503.3,503.69,2533.0,500.5712,501.2657,499.3706,499.7576,2533.0
2022-12-15 12:00:00,504.51,504.51,501.69,504.12,3018.0,500.5712,500.5712,497.7732,500.1842,3018.0
2022-12-15 12:30:00,503.86,503.86,503.86,503.86,100.0,499.9262,499.9262,499.9262,499.9262,100.0
2022-12-15 13:00:00,504.55,504.55,504.55,504.55,100.0,500.6109,500.6109,500.6109,500.6109,100.0
2022-12-15 13:30:00,503.62,505.47,503.62,505.47,1053.0,499.6881,501.5237,499.6881,501.5237,1053.0
2022-12-15 14:00:00,505.47,505.47,505.47,505.47,0.0,501.5237,501.5237,501.5237,501.5237,0.0
2022-12-15 14:30:00,504.63,505.66,504.09,504.1,683.0,500.6902,501.7122,500.1544,500.1644,683.0
2022-12-15 15:00:00,504.37,505.36,503.32,504.0,3451.0,500.4323,501.4145,499.3905,500.0652,3451.0
2022-12-15 15:30:00,503.95,504.9,503.84,504.4,7379.0,500.0155,500.9581,499.9064,500.462,7379.0
2022-12-16 09:30:00,500.05,504.87,500.05,504.87,8666.0,496.146,500.9284,496.146,500.9284,8666.0
2022-12-16 10:00:00,501.24,502.96,499.84,499.98,1427.0,497.3267,499.0333,495.9376,496.0765,1427.0
2022-12-16 10:30:00,499.9,500.9,498.63,499.62,3800.0,495.9972,496.9894,494.7371,495.7193,3800.0
2022-12-16 11:00:00,501.01,503.1,499.3,502.88,1650.0,497.0985,499.1722,495.4018,498.9539,1650.0
2022-12-16 11:30:00,500.37,501.69,499.82,499.82,451.0,496.4635,497.7732,495.9178,495.9178,451.0
2022-12-16 12:00:00,500.9,501.9,499.5,500.48,1896.0,496.9894,497.9815,495.6003,496.5726,1896.0
2022-12-16 12:30:00,500.95,501.71,499.98,499.99,1675.0,497.039,497.793,496.0765,496.0865,1675.0
2022-12-16 13:00:00,499.56,501.25,499.11,499.69,2400.0,495.6598,497.3366,495.2133,495.7888,2400.0
2022-12-16 13:30:00,499.68,502.78,499.14,501.85,2410.0,495.7789,498.8547,495.2431,497.9319,2410.0
2022-12-16 14:00:00,500.95,501.56,500.06,500.06,1300.0,497.039,497.6442,496.1559,496.1559,1300.0
2022-12-16 14:30:00,500.76,502.94,499.9,502.94,2918.0,496.8504,499.0134,495.9972,499.0134,2918.0
2022-12-16 15:00:00,502.27,503.05,499.32,501.38,7844.0,498.3487,499.1226,495.4217,497.4656,7844.0
2022-12-16 15:30:00,501.34,504.72,501.34,502.51,6477.0,497.4259,500.7795,497.4259,498.5868,6477.0
2022-12-19 09:30:00,506.01,506.01,501.95,501.95,1117.0,502.0595,502.0595,498.0312,498.0312,1117.0
2022-12-19 10:00:00,500.25,502.5,499.55,502.5,990.0,496.3444,498.5769,495.6499,498.5769,990.0
2022-12-19 10:30:00,501.8,502.99,501.35,502.8,3690.0,497.8823,499.063,497.4358,498.8745,3690.0
2022-12-19 11:00:00,504.2,504.2,501.95,503.0,5876.0,500.2636,500.2636,498.0312,499.073,5876.0
2022-12-19 11:30:00,502.82,504.0,502.82,504.0,2001.0,498.8944,500.0652,498.8944,500.0652,2001.0
2022-12-19 12:00:00,503.89,504.5,503.0,504.0,5969.0,499.956,500.5612,499.073,500.0652,5969.0
2022-12-19 12:30:00,504.0,504.0,502.2,502.31,4064.0,500.0652,500.0652,498.2792,498.3883,4064.0
2022-12-19 13:00:00,502.24,503.15,502.03,502.65,2745.0,498.3189,499.2218,498.1105,498.7257,2745.0
2022-12-19 13:30:00,503.48,503.48,501.61,502.51,2947.0,499.5492,499.5492,497.6938,498.5868,2947.0
2022-12-19 14:00:00,501.56,502.78,501.53,502.73,2200.0,497.6442,498.8547,497.6144,498.8051,2200.0
2022-12-19 14:30:00,502.9,502.9,500.68,501.25,1000.0,498.9737,498.9737,496.7711,497.3366,1000.0
2022-12-19 15:00:00,501.38,503.51,501.35,502.14,6737.0,497.4656,499.579,497.4358,498.2197,6737.0
2022-12-19 15:30:00,502.14,502.27,500.9,501.39,8930.0,498.2197,498.3487,496.9894,497.4755,8930.0
2022-12-20 09:30:00,501.32,501.32,497.11,497.62,762.0,497.4061,497.4061,493.2289,493.735,762.0
2022-12-20 10:00:00,499.68,503.32,499.58,499.8,9785.0,495.7789,499.3905,495.6797,495.8979,9785.0
2022-12-20 10:30:00,500.35,503.0,500.35,503.0,2721.0,496.4436,499.073,496.4436,499.073,2721.0
2022-12-20 11:00:00,502.86,502.86,500.6,502.3,3935.0,498.9341,498.9341,496.6917,498.3784,3935.0
2022-12-20 11:30:00,502.3,502.6,501.5,502.3,1882.0,498.3784,498.6761,497.5847,498.3784,1882.0
2022-12-20 12:00:00,503.67,503.68,503.67,503.68,341.0,499.7377,499.7476,499.7377,499.7476,341.0
2022-12-20 12:30:00,503.51,505.22,502.82,505.22,1324.0,499.579,501.2756,498.8944,501.2756,1324.0
2022-12-20 13:00:00,503.56,504.96,503.56,504.96,1465.0,499.6286,501.0177,499.6286,501.0177,1465.0
2022-12-20 13:30:00,504.15,504.62,503.7,504.3,500.0,500.214,500.6803,499.7675,500.3628,500.0
2022-12-20 14:00:00,504.22,504.22,504.04,504.04,200.0,500.2834,500.2834,500.1048,500.1048,200.0
2022-12-20 14:30:00,503.92,503.97,503.78,503.97,300.0,499.9858,500.0354,499.8469,500.0354,300.0
2022-12-20 15:00:00,504.76,505.0,504.7,505.0,1014.0,500.8192,501.0573,500.7597,501.0573,1014.0
2022-12-20 15:30:00,505.77,506.07,504.94,505.6,5295.0,501.8213,502.119,500.9978,501.6527,5295.0
2022-12-21 09:30:00,506.63,509.8,502.46,507.4,3322.0,502.6746,505.8199,498.5372,503.4386,3322.0
2022-12-21 10:00:00,507.4,507.97,506.45,507.63,2334.0,503.4386,504.0042,502.496,503.6668,2334.0
2022-12-21 10:30:00,507.65,509.91,507.65,509.91,1010.0,503.6867,505.929,503.6867,505.929,1010.0
2022-12-21 11:00:00,510.48,511.86,510.47,511.83,1976.0,506.4946,507.8638,506.4846,507.834,1976.0
2022-12-21 11:30:00,512.11,512.11,510.62,511.63,3032.0,508.1118,508.1118,506.6335,507.6356,3032.0
2022-12-21 12:00:00,511.69,511.69,511.08,511.08,300.0,507.6951,507.6951,507.0899,507.0899,300.0
2022-12-21 12:30:00,511.16,511.16,511.12,511.12,200.0,507.1693,507.1693,507.1296,507.1296,200.0
2022-12-21 13:00:00,511.08,511.25,510.98,510.99,500.0,507.0899,507.2585,506.9907,507.0006,500.0
2022-12-21 13:30:00,511.16,511.19,510.99,510.99,1450.0,507.1693,507.199,507.0006,507.0006,1450.0
2022-12-21 14:00:00,511.32,514.04,511.32,512.07,4842.0,507.328,510.0268,507.328,508.0721,4842.0
2022-12-21 14:30:00,512.71,513.05,511.79,511.8,8064.0,508.7071,509.0445,507.7943,507.8043,8064.0
2022-12-21 15:00:00,509.91,512.71,509.91,511.82,1198.0,505.929,508.7071,505.929,507.8241,1198.0
2022-12-21 15:30:00,511.84,514.69,511.1,514.6,5984.0,507.8439,510.6717,507.1097,510.5824,5984.0
2022-12-22 09:30:00,513.76,513.76,509.4,511.22,4106.0,509.749,509.749,505.423,507.2288,4106.0
2022-12-22 10:00:00,511.6,512.35,510.77,511.5,2190.0,507.6058,508.35,506.7823,507.5066,2190.0
2022-12-22 10:30:00,511.43,512.22,511.43,512.22,600.0,507.4371,508.221,507.4371,508.221,600.0
2022-12-22 11:00:00,511.96,511.96,510.53,510.53,400.0,507.963,507.963,506.5442,506.5442,400.0
2022-12-22 11:30:00,511.0,511.16,510.95,510.95,400.0,507.0105,507.1693,506.9609,506.9609,400.0
2022-12-22 12:00:00,511.4,511.4,508.56,508.56,3857.0,507.4074,507.4074,504.5895,504.5895,3857.0
2022-12-22 12:30:00,509.47,509.79,509.46,509.79,500.0,505.4924,505.8099,505.4825,505.8099,500.0
2022-12-22 13:00:00,509.79,509.79,509.73,509.74,1038.0,505.8099,505.8099,505.7504,505.7603,1038.0
2022-12-22 13:30:00,509.74,510.58,509.73,509.85,1462.0,505.7603,506.5938,505.7504,505.8695,1462.0
2022-12-22 14:00:00,510.74,511.7,510.52,510.54,700.0,506.7525,507.705,506.5342,506.5541,700.0
2022-12-22 14:30:00,510.9,512.48,510.8,512.48,500.0,506.9113,508.4789,506.8121,508.4789,500.0
2022-12-22 15:00:00,511.75,512.11,510.83,511.8,800.0,507.7546,508.1118,506.8418,507.8043,800.0
2022-12-22 15:30:00,512.61,514.56,511.49,512.91,2398.0,508.6079,510.5427,507.4967,508.9056,2398.0
2022-12-23 09:30:00,514.4,517.99,513.1,513.1,1399.0,510.384,513.9459,509.0941,509.0941,1399.0
2022-12-23 10:00:00,511.12,513.12,511.12,512.97,2904.0,507.1296,509.1139,507.1296,508.9651,2904.0
2022-12-23 10:30:00,513.04,513.71,512.66,512.67,700.0,509.0346,509.6993,508.6575,508.6675,700.0
2022-12-23 11:00:00,513.0,513.0,511.4,511.4,1235.0,508.9949,508.9949,507.4074,507.4074,1235.0
2022-12-23 11:30:00,511.4,513.5,511.4,513.41,3953.0,507.4074,509.491,507.4074,509.4017,3953.0
2022-12-23 12:00:00,513.34,513.34,513.0,513.0,200.0,509.3322,509.3322,508.9949,508.9949,200.0
2022-12-23 12:30:00,513.32,514.7,513.32,514.69,414.0,509.3124,510.6816,509.3124,510.6717,414.0
2022-12-23 13:00:00,513.0,513.32,512.92,513.1,500.0,508.9949,509.3124,508.9155,509.0941,500.0
2022-12-23 13:30:00,513.48,513.59,511.01,511.74,2309.0,509.4711,509.5803,507.0204,507.7447,2309.0
2022-12-23 14:00:00,513.59,513.59,513.59,513.59,200.0,509.5803,509.5803,509.5803,509.5803,200.0
2022-12-23 14:30:00,511.48,514.93,511.48,514.93,307.0,507.4868,510.9098,507.4868,510.9098,307.0
2022-12-23 15:00:00,514.89,517.31,514.88,515.59,2770.0,510.8701,513.2712,510.8602,511.5647,2770.0
2022-12-23 15:30:00,516.18,517.46,515.5,516.66,1126.0,512.1501,513.4201,511.4754,512.6263,1126.0
2022-12-27 09:30:00,515.0,516.51,512.93,512.93,1039.0,510.9793,512.4775,508.9254,508.9254,1039.0
2022-12-27 10:00:00,514.57,515.38,514.2,515.38,939.0,510.5526,511.3563,510.1855,511.3563,939.0
2022-12-27 10:30:00,514.8,514.8,514.8,514.8,233.0,510.7808,510.7808,510.7808,510.7808,233.0
2022-12-27 11:00:00,512.3,513.9,510.91,512.56,1596.0,508.3004,509.8879,506.9212,508.5583,1596.0
2022-12-27 11:30:00,512.03,512.03,512.03,512.03,125.0,508.0325,508.0325,508.0325,508.0325,125.0
2022-12-27 12:00:00,511.34,514.03,511.34,512.62,1975.0,507.3478,510.0168,507.3478,508.6179,1975.0
2022-12-27 12:30:00,512.59,512.59,511.43,511.45,550.0,508.5881,508.5881,507.4371,507.457,550.0
2022-12-27 13:00:00,511.27,513.0,511.27,512.54,1128.0,507.2784,508.9949,507.2784,508.5385,1128.0
2022-12-27 13:30:00,510.77,511.01,510.3,511.01,613.0,506.7823,507.0204,506.316,507.0204,613.0
2022-12-27 14:00:00,510.92,510.92,510.0,510.0,421.0,506.9311,506.9311,506.0183,506.0183,421.0
2022-12-27 14:30:00,511.45,512.5,511.45,512.5,200.0,507.457,508.4988,507.457,508.4988,200.0
2022-12-27 15:00:00,512.98,513.31,512.52,512.52,557.0,508.975,509.3025,508.5186,508.5186,557.0
2022-12-27 15:30:00,512.79,513.33,511.06,512.79,2813.0,508.7865,509.3223,507.07,508.7865,2813.0
2022-12-28 09:30:00,515.02,515.7,513.51,514.5,2569.0,510.9991,511.6738,509.5009,510.4832,2569.0
2022-12-28 10:00:00,514.73,514.73,514.32,514.32,917.0,510.7114,510.7114,510.3046,510.3046,917.0
2022-12-28 10:30:00,513.18,513.18,513.18,513.18,114.0,509.1735,509.1735,509.1735,509.1735,114.0
2022-12-28 11:00:00,512.78,513.14,512.27,512.27,696.0,508.7766,509.1338,508.2706,508.2706,696.0
2022-12-28 11:30:00,511.9,512.27,511.9,512.27,300.0,507.9035,508.2706,507.9035,508.2706,300.0
2022-12-28 12:00:00,510.7,510.7,510.69,510.7,200.0,506.7128,506.7128,506.7029,506.7128,200.0
2022-12-28 12:30:00,512.2,513.14,511.8,513.14,700.0,508.2011,509.1338,507.8043,509.1338,700.0
2022-12-28 13:00:00,513.88,513.88,513.06,513.06,500.0,509.868,509.868,509.0544,509.0544,500.0
2022-12-28 13:30:00,512.56,513.48,512.42,513.48,4200.0,508.5583,509.4711,508.4194,509.4711,4200.0
2022-12-28 14:00:00,512.88,513.15,512.25,512.57,800.0,508.8758,509.1437,508.2507,508.5682,800.0
2022-12-28 14:30:00,513.46,513.46,513.46,513.46,100.0,509.4513,509.4513,509.4513,509.4513,100.0
2022-12-28 15:00:00,510.79,511.04,510.75,510.83,875.0,506.8021,507.0502,506.7625,506.8418,875.0
2022-12-28 15:30:00,510.6,511.41,509.84,511.0,4685.0,506.6136,507.4173,505.8596,507.0105,4685.0
2022-12-29 09:30:00,513.86,518.05,513.86,517.33,720.0,509.8482,514.0055,509.8482,513.2911,720.0
2022-12-29 10:00:00,514.08,517.1,514.05,516.59,3405.0,510.0665,513.0629,510.0367,512.5569,3405.0
2022-12-29 10:30:00,516.59,516.59,515.52,516.04,901.0,512.5569,512.5569,511.4952,512.0112,901.0
2022-12-29 11:00:00,514.05,514.05,514.05,514.05,100.0,510.0367,510.0367,510.0367,510.0367,100.0
2022-12-29 11:30:00,514.09,514.92,513.6,514.92,1857.0,510.0764,510.8999,509.5902,510.8999,1857.0
2022-12-29 12:00:00,515.5,515.5,515.5,515.5,100.0,511.4754,511.4754,511.4754,511.4754,100.0
2022-12-29 12:30:00,516.02,516.02,516.02,516.02,100.0,511.9913,511.9913,511.9913,511.9913,100.0
2022-12-29 13:00:00,514.83,515.89,514.83,515.0,1908.0,510.8106,511.8623,510.8106,510.9793,1908.0
2022-12-29 13:30:00,515.1,516.66,515.1,516.66,2261.0,511.0785,512.6263,511.0785,512.6263,2261.0
2022-12-29 14:00:00,517.26,517.26,515.7,516.19,759.0,513.2216,513.2216,511.6738,512.16,759.0
2022-12-29 14:30:00,516.08,516.22,514.28,514.28,400.0,512.0508,512.1897,510.2649,510.2649,400.0
2022-12-29 15:00:00,513.77,514.09,513.77,514.09,500.0,509.7589,510.0764,509.7589,510.0764,500.0
2022-12-29 15:30:00,513.76,517.7,513.76,516.72,2588.0,509.749,513.6582,509.749,512.6858,2588.0
2022-12-30 09:30:00,514.2,514.2,514.2,514.2,205.0,510.1855,510.1855,510.1855,510.1855,205.0
2022-12-30 10:00:00,510.56,514.2,510.56,511.49,2774.0,506.5739,510.1855,506.5739,507.4967,2774.0
2022-12-30 10:30:00,511.5,511.5,510.59,510.59,200.0,507.5066,507.5066,506.6037,506.6037,200.0
2022-12-30 11:00:00,509.71,510.03,508.31,508.31,5869.0,505.7306,506.0481,504.3415,504.3415,5869.0
2022-12-30 11:30:00,508.92,508.92,508.92,508.92,100.0,504.9467,504.9467,504.9467,504.9467,100.0
2022-12-30 12:00:00,507.42,509.7,507.42,509.7,2107.0,503.4584,505.7206,503.4584,505.7206,2107.0
2022-12-30 12:30:00,509.08,509.87,509.07,509.5,616.0,505.1055,505.8893,505.0956,505.5222,616.0
2022-12-30 13:00:00,509.35,509.35,506.91,507.97,8258.0,505.3734,505.3734,502.9524,504.0042,8258.0
2022-12-30 13:30:00,509.06,509.06,507.75,507.75,2560.0,505.0856,505.0856,503.7859,503.7859,2560.0
2022-12-30 14:00:00,506.33,506.33,504.48,504.48,1200.0,502.377,502.377,500.5414,500.5414,1200.0
2022-12-30 14:30:00,505.0,507.38,505.0,505.09,3100.0,501.0573,503.4188,501.0573,501.1466,3100.0
2022-12-30 15:00:00,504.89,506.7,504.85,506.7,700.0,500.9482,502.7441,500.9085,502.7441,700.0
2022-12-30 15:30:00,506.5,510.55,506.5,510.42,5124.0,502.5456,506.564,502.5456,506.435,5124.0
2023-01-03 09:30:00,513.15,515.55,513.15,515.47,1044.0,509.1437,511.525,509.1437,511.4456,1044.0
2023-01-03 10:00:00,512.89,512.89,505.27,505.27,500.0,508.8857,508.8857,501.3252,501.3252,500.0
2023-01-03 10:30:00,505.2,509.0,505.2,509.0,600.0,501.2558,505.0261,501.2558,505.0261,600.0
2023-01-03 11:00:00,505.33,507.09,505.17,507.09,986.0,501.3848,503.131,501.226,503.131,986.0
2023-01-03 11:30:00,505.77,505.77,505.09,505.09,200.0,501.8213,501.8213,501.1466,501.1466,200.0
2023-01-03 12:00:00,504.66,507.16,504.66,505.78,3101.0,500.72,503.2005,500.72,501.8313,3101.0
2023-01-03 12:30:00,505.99,505.99,503.91,504.04,1700.0,502.0396,502.0396,499.9759,500.1048,1700.0
2023-01-03 13:00:00,504.3,505.79,504.3,505.66,4670.0,500.3628,501.8412,500.3628,501.7122,4670.0
2023-01-03 13:30:00,505.74,506.82,505.74,506.82,488.0,501.7916,502.8631,501.7916,502.8631,488.0
2023-01-03 14:00:00,505.12,506.69,502.45,502.45,1442.0,501.1764,502.7341,498.5273,498.5273,1442.0
2023-01-03 14:30:00,501.97,506.43,501.56,505.5,5993.0,498.051,502.4762,497.6442,501.5534,5993.0
2023-01-03 15:00:00,505.94,506.9,505.53,506.59,1900.0,501.99,502.9425,501.5832,502.6349,1900.0
2023-01-03 15:30:00,506.49,507.85,506.18,506.91,2004.0,502.5357,503.8851,502.2281,502.9524,2004.0
2023-01-04 09:30:00,506.01,507.49,506.01,506.58,650.0,502.0595,503.5279,502.0595,502.625,650.0
2023-01-04 10:00:00,504.68,505.91,502.52,505.01,2712.0,500.7398,501.9602,498.5967,501.0673,2712.0
2023-01-04 10:30:00,504.95,505.02,504.94,505.02,300.0,501.0077,501.0772,500.9978,501.0772,300.0
2023-01-04 11:00:00,506.61,506.61,504.71,504.86,350.0,502.6548,502.6548,500.7696,500.9184,350.0
2023-01-04 11:30:00,506.2,507.2,505.0,506.68,3745.0,502.248,503.2402,501.0573,502.7242,3745.0
2023-01-04 12:00:00,507.08,507.37,506.01,506.37,1608.0,503.1211,503.4088,502.0595,502.4166,1608.0
2023-01-04 12:30:00,507.31,507.96,506.04,506.92,1211.0,503.3493,503.9942,502.0892,502.9624,1211.0
2023-01-04 13:00:00,507.2,508.4,506.32,507.19,8011.0,503.2402,504.4308,502.367,503.2302,8011.0
2023-01-04 13:30:00,507.51,508.8,506.81,508.21,911.0,503.5477,504.8277,502.8532,504.2423,911.0
2023-01-04 14:00:00,509.4,509.55,507.34,508.49,1510.0,505.423,505.5718,503.3791,504.5201,1510.0
2023-01-04 14:30:00,507.08,508.51,506.25,508.02,2471.0,503.1211,504.5399,502.2976,504.0538,2471.0
2023-01-04 15:00:00,507.1,509.32,507.1,507.97,886.0,503.1409,505.3436,503.1409,504.0042,886.0
2023-01-04 15:30:00,507.9,509.45,506.76,508.89,3133.0,503.9347,505.4726,502.8036,504.917,3133.0
2023-01-05 09:30:00,507.2,507.2,498.98,504.16,2755.0,503.2402,503.2402,495.0843,500.2239,2755.0
2023-01-05 10:00:00,507.0,507.0,504.19,505.51,5304.0,503.0417,503.0417,500.2537,501.5634,5304.0
2023-01-05 10:30:00,505.74,505.74,502.47,503.73,300.0,501.7916,501.7916,498.5471,499.7973,300.0
2023-01-05 11:00:00,500.48,501.84,499.09,499.09,1187.0,496.5726,497.922,495.1935,495.1935,1187.0
2023-01-05 11:30:00,500.44,501.26,500.44,501.26,1000.0,496.5329,497.3465,496.5329,497.3465,1000.0
2023-01-05 12:00:00,501.05,503.64,501.03,503.56,2300.0,497.1382,499.708,497.1183,499.6286,2300.0
2023-01-05 12:30:00,503.67,503.69,500.23,501.8,1800.0,499.7377,499.7576,496.3246,497.8823,1800.0
2023-01-05 13:00:00,501.03,502.76,499.45,502.76,5728.0,497.1183,498.8348,495.5507,498.8348,5728.0
2023-01-05 13:30:00,503.1,503.7,502.15,502.94,600.0,499.1722,499.7675,498.2296,499.0134,600.0
2023-01-05 14:00:00,502.86,502.86,502.7,502.72,400.0,498.9341,498.9341,498.7753,498.7951,400.0
2023-01-05 14:30:00,503.53,503.88,503.53,503.85,300.0,499.5988,499.9461,499.5988,499.9163,300.0
2023-01-05 15:00:00,503.68,503.68,503.68,503.68,100.0,499.7476,499.7476,499.7476,499.7476,100.0
2023-01-05 15:30:00,503.92,504.1,502.24,503.38,4284.0,499.9858,500.1644,498.3189,499.45,4284.0
2023-01-06 09:30:00,503.96,503.96,503.96,503.96,254.0,500.0255,500.0255,500.0255,500.0255,254.0
2023-01-06 10:00:00,505.01,505.66,503.64,505.37,3148.0,501.0673,501.7122,499.708,501.4245,3148.0
2023-01-06 10:30:00,504.93,507.11,504.93,506.44,913.0,500.9879,503.1509,500.9879,502.4861,913.0
2023-01-06 11:00:00,507.39,507.39,506.89,506.96,700.0,503.4287,503.4287,502.9326,503.002,700.0
2023-01-06 11:30:00,507.95,507.96,507.95,507.96,292.0,503.9843,503.9942,503.9843,503.9942,292.0
2023-01-06 12:00:00,507.27,507.27,506.46,506.46,224.0,503.3096,503.3096,502.5059,502.5059,224.0
2023-01-06 12:30:00,506.37,506.37,504.49,504.64,3465.0,502.4166,502.4166,500.5513,500.7002,3465.0
2023-01-06 13:00:00,504.88,505.3,502.5,504.52,10877.0,500.9383,501.355,498.5769,500.5811,10877.0
2023-01-06 13:30:00,504.74,504.74,503.62,504.16,15700.0,500.7994,500.7994,499.6881,500.2239,15700.0
2023-01-06 14:00:00,504.0,504.0,501.88,503.37,550.0,500.0652,500.0652,497.9617,499.4401,550.0
2023-01-06 14:30:00,503.17,504.62,503.17,504.62,4800.0,499.2416,500.6803,499.2416,500.6803,4800.0
2023-01-06 15:00:00,504.62,504.63,501.62,503.18,2095.0,500.6803,500.6902,497.7037,499.2516,2095.0
2023-01-06 15:30:00,502.5,503.85,500.51,500.69,5057.0,498.5769,499.9163,496.6024,496.781,5057.0
2023-01-09 09:30:00,501.49,501.57,499.33,501.57,556.0,497.5747,497.6541,495.4316,497.6541,556.0
2023-01-09 10:00:00,503.19,503.49,499.93,499.93,3150.0,499.2615,499.5591,496.0269,496.0269,3150.0
2023-01-09 10:30:00,500.17,501.21,500.17,500.65,400.0,496.2651,497.2969,496.2651,496.7413,400.0
2023-01-09 11:00:00,500.55,503.5,500.55,502.03,2436.0,496.6421,499.5691,496.6421,498.1105,2436.0
2023-01-09 11:30:00,502.89,504.09,500.34,501.54,10270.0,498.9638,500.1544,496.4337,497.6244,10270.0
2023-01-09 12:00:00,500.45,501.79,500.21,501.27,4931.0,496.5429,497.8724,496.3047,497.3565,4931.0
2023-01-09 12:30:00,500.58,500.79,500.05,500.79,3076.0,496.6719,496.8802,496.146,496.8802,3076.0
2023-01-09 13:00:00,501.04,501.33,497.46,497.46,7587.0,497.1283,497.416,493.5762,493.5762,7587.0
2023-01-09 13:30:00,496.39,496.88,496.39,496.88,200.0,492.5146,493.0007,492.5146,493.0007,200.0
2023-01-09 14:00:00,497.14,497.72,496.88,497.72,433.0,493.2587,493.8342,493.0007,493.8342,433.0
2023-01-09 14:30:00,498.71,498.71,497.92,497.92,300.0,494.8165,494.8165,494.0326,494.0326,300.0
2023-01-09 15:00:00,497.09,497.17,496.46,496.46,1502.0,493.2091,493.2885,492.584,492.584,1502.0
2023-01-09 15:30:00,496.37,496.37,493.37,493.37,6727.0,492.4947,492.4947,489.5181,489.5181,6727.0
2023-01-10 09:30:00,493.54,495.48,489.72,490.53,5232.0,489.6868,491.6117,485.8966,486.7003,5232.0
2023-01-10 10:00:00,490.04,491.88,485.8,485.8,3893.0,486.2141,488.0398,482.0072,482.0072,3893.0
2023-01-10 10:30:00,486.54,487.36,483.31,487.05,5148.0,482.7415,483.5551,479.5367,483.2475,5148.0
2023-01-10 11:00:00,486.7,487.73,485.31,486.64,1200.0,482.9002,483.9222,481.5211,482.8407,1200.0
2023-01-10 11:30:00,485.51,486.8,483.58,486.8,2500.0,481.7195,482.9994,479.8046,482.9994,2500.0
2023-01-10 12:00:00,485.97,486.36,481.99,483.3,8492.0,482.1759,482.5629,478.227,479.5268,8492.0
2023-01-10 12:30:00,483.55,485.08,483.55,483.79,2306.0,479.7748,481.2929,479.7748,480.0129,2306.0
2023-01-10 13:00:00,483.2,486.54,483.2,486.34,8714.0,479.4275,482.7415,479.4275,482.543,8714.0
2023-01-10 13:30:00,486.83,487.74,486.57,486.95,2967.0,483.0292,483.9321,482.7712,483.1483,2967.0
2023-01-10 14:00:00,487.18,488.19,487.18,487.64,3770.0,483.3765,484.3786,483.3765,483.8329,3770.0
2023-01-10 14:30:00,488.89,490.14,488.1,489.45,3507.0,485.0731,486.3134,484.2893,485.6287,3507.0
2023-01-10 15:00:00,489.02,490.92,489.02,490.92,2200.0,485.2021,487.0873,485.2021,487.0873,2200.0
2023-01-10 15:30:00,490.95,493.51,490.73,492.9,3961.0,487.117,489.657,486.8988,489.0518,3961.0
2023-01-11 09:30:00,495.38,495.38,495.38,495.38,105.0,491.5124,491.5124,491.5124,491.5124,105.0
2023-01-11 10:00:00,494.7,496.44,494.7,496.1,5178.0,490.8378,492.5642,490.8378,492.2268,5178.0
2023-01-11 10:30:00,495.4,495.4,493.5,494.2,969.0,491.5323,491.5323,489.6471,490.3417,969.0
2023-01-11 11:00:00,490.6,490.93,490.6,490.93,400.0,486.7698,487.0972,486.7698,487.0972,400.0
2023-01-11 11:30:00,491.7,491.93,491.41,491.6,1595.0,487.8612,488.0894,487.5734,487.762,1595.0
2023-01-11 12:00:00,491.1,492.85,490.94,492.28,5625.0,487.2659,489.0022,487.1071,488.4367,5625.0
2023-01-11 12:30:00,491.86,491.86,491.86,491.86,100.0,488.0199,488.0199,488.0199,488.0199,100.0
2023-01-11 13:00:00,492.85,494.47,492.85,494.47,200.0,489.0022,490.6096,489.0022,490.6096,200.0
2023-01-11 13:30:00,494.21,495.21,493.64,493.65,937.0,490.3516,491.3438,489.786,489.796,937.0
2023-01-11 14:00:00,493.52,494.67,493.51,493.91,1325.0,489.667,490.808,489.657,490.0539,1325.0
2023-01-11 14:30:00,494.52,494.52,493.33,493.81,6881.0,490.6592,490.6592,489.4785,489.9547,6881.0
2023-01-11 15:00:00,495.07,495.07,495.07,495.07,100.0,491.2049,491.2049,491.2049,491.2049,100.0
2023-01-11 15:30:00,494.29,495.05,493.61,493.61,2806.0,490.431,491.185,489.7563,489.7563,2806.0
2023-01-12 09:30:00,491.35,493.67,491.35,493.67,786.0,487.5139,489.8158,487.5139,489.8158,786.0
2023-01-12 10:00:00,493.89,496.89,493.35,495.46,1126.0,490.0341,493.0107,489.4983,491.5918,1126.0
2023-01-12 10:30:00,496.29,496.29,494.8,494.8,385.0,492.4153,492.4153,490.937,490.937,385.0
2023-01-12 11:00:00,495.09,495.86,495.08,495.85,478.0,491.2247,491.9887,491.2148,491.9788,478.0
2023-01-12 11:30:00,493.67,494.2,492.3,492.3,6461.0,489.8158,490.3417,488.4565,488.4565,6461.0
2023-01-12 12:00:00,493.13,493.92,492.26,492.75,6113.0,489.28,490.0638,488.4168,488.903,6113.0
2023-01-12 12:30:00,491.9,493.16,491.9,492.44,1500.0,488.0596,489.3098,488.0596,488.5954,1500.0
2023-01-12 13:00:00,491.98,493.0,491.43,491.43,500.0,488.139,489.151,487.5933,487.5933,500.0
2023-01-12 13:30:00,490.93,492.73,490.93,491.14,5284.0,487.0972,488.8831,487.0972,487.3056,5284.0
2023-01-12 14:00:00,492.36,492.36,490.31,490.31,600.0,488.516,488.516,486.482,486.482,600.0
2023-01-12 14:30:00,490.0,490.0,488.79,489.93,6139.0,486.1745,486.1745,484.9739,486.105,6139.0
2023-01-12 15:00:00,490.38,490.69,489.5,490.33,1421.0,486.5515,486.8591,485.6784,486.5019,1421.0
2023-01-12 15:30:00,490.44,491.33,489.44,490.32,10582.0,486.611,487.4941,485.6188,486.492,10582.0
2023-01-13 09:30:00,491.72,491.72,488.32,491.45,551.0,487.881,487.881,484.5076,487.6131,551.0
2023-01-13 10:00:00,492.65,496.04,492.64,495.0,1686.0,488.8038,492.1673,488.7938,491.1354,1686.0
2023-01-13 10:30:00,494.92,495.8,494.92,495.52,301.0,491.056,491.9292,491.056,491.6514,301.0
2023-01-13 11:00:00,494.77,495.41,494.77,495.41,300.0,490.9072,491.5422,490.9072,491.5422,300.0
2023-01-13 11:30:00,494.91,494.91,494.7,494.7,357.0,491.0461,491.0461,490.8378,490.8378,357.0
2023-01-13 12:00:00,494.24,495.76,494.24,495.75,808.0,490.3813,491.8895,490.3813,491.8796,808.0
2023-01-13 12:30:00,497.15,497.15,497.14,497.15,100.0,493.2686,493.2686,493.2587,493.2686,100.0
2023-01-13 13:00:00,496.16,496.16,495.46,495.46,475.0,492.2864,492.2864,491.5918,491.5918,475.0
2023-01-13 13:30:00,496.19,496.19,496.19,496.19,103.0,492.3161,492.3161,492.3161,492.3161,103.0
2023-01-13 14:00:00,496.37,496.64,496.37,496.64,200.0,492.4947,492.7626,492.4947,492.7626,200.0
2023-01-13 14:30:00,497.23,497.23,495.36,495.36,814.0,493.348,493.348,491.4926,491.4926,814.0
2023-01-13 15:00:00,497.09,497.09,496.84,496.84,587.0,493.2091,493.2091,492.9611,492.9611,587.0
2023-01-13 15:30:00,496.76,498.76,496.76,498.16,1772.0,492.8817,494.8661,492.8817,494.2707,1772.0
2023-01-17 09:30:00,495.79,495.79,495.79,495.79,161.0,491.9192,491.9192,491.9192,491.9192,161.0
2023-01-17 10:00:00,500.55,503.08,500.55,503.07,340.0,496.6421,499.1523,496.6421,499.1424,340.0
2023-01-17 10:30:00,502.63,502.63,498.89,498.89,814.0,498.7058,498.7058,494.995,494.995,814.0
2023-01-17 11:00:00,502.47,502.47,500.62,500.62,409.0,498.5471,498.5471,496.7115,496.7115,409.0
2023-01-17 11:30:00,500.17,500.71,499.45,500.71,700.0,496.2651,496.8008,495.5507,496.8008,700.0
2023-01-17 12:00:00,500.96,500.96,499.95,499.95,200.0,497.0489,497.0489,496.0468,496.0468,200.0
2023-01-17 12:30:00,499.39,500.2,499.39,499.64,3618.0,495.4911,496.2948,495.4911,495.7392,3618.0
2023-01-17 13:00:00,499.21,499.74,499.17,499.17,2403.0,495.3125,495.8384,495.2729,495.2729,2403.0
2023-01-17 13:30:00,498.7,499.64,498.7,499.46,804.0,494.8065,495.7392,494.8065,495.5606,804.0
2023-01-17 14:00:00,499.05,499.05,498.25,498.25,601.0,495.1538,495.1538,494.36,494.36,601.0
2023-01-17 14:30:00,498.16,499.42,498.16,499.17,838.0,494.2707,495.5209,494.2707,495.2729,838.0
2023-01-17 15:00:00,498.19,498.43,497.37,498.22,799.0,494.3005,494.5386,493.4869,494.3303,799.0
2023-01-17 15:30:00,498.55,499.11,496.0,496.0,4963.0,494.6577,495.2133,492.1276,492.1276,4963.0
2023-01-18 09:30:00,494.93,494.93,494.93,494.93,165.0,491.066,491.066,491.066,491.066,165.0
2023-01-18 10:00:00,497.09,498.73,497.09,498.33,700.0,493.2091,494.8363,493.2091,494.4394,700.0
2023-01-18 10:30:00,499.4,500.08,499.4,500.08,300.0,495.5011,496.1758,495.5011,496.1758,300.0
2023-01-18 11:00:00,500.08,500.64,499.01,499.07,1541.0,496.1758,496.7314,495.1141,495.1736,1541.0
2023-01-18 11:30:00,499.07,499.07,499.07,499.07,0.0,495.1736,495.1736,495.1736,495.1736,0.0
2023-01-18 12:00:00,495.13,495.6,493.05,493.05,1726.0,491.2644,491.7307,489.2006,489.2006,1726.0
2023-01-18 12:30:00,493.05,493.05,493.05,493.05,0.0,489.2006,489.2006,489.2006,489.2006,0.0
2023-01-18 13:00:00,491.84,493.11,491.05,493.11,900.0,488.0001,489.2602,487.2163,489.2602,900.0
2023-01-18 13:30:00,494.79,497.42,494.79,496.33,692.0,490.9271,493.5365,490.9271,492.455,692.0
2023-01-18 14:00:00,496.22,496.22,496.22,496.22,100.0,492.3459,492.3459,492.3459,492.3459,100.0
2023-01-18 14:30:00,495.78,495.78,494.69,495.23,700.0,491.9093,491.9093,490.8278,491.3636,700.0
2023-01-18 15:00:00,496.6,496.6,495.64,496.59,1200.0,492.7229,492.7229,491.7704,492.713,1200.0
2023-01-18 15:30:00,496.47,497.77,496.28,497.67,4925.0,492.5939,493.8838,492.4054,493.7846,4925.0
2023-01-19 09:30:00,496.78,500.02,496.78,498.87,762.0,492.9015,496.1162,492.9015,494.9752,762.0
2023-01-19 10:00:00,500.59,500.59,498.97,498.97,400.0,496.6818,496.6818,495.0744,495.0744,400.0
2023-01-19 10:30:00,499.57,499.57,497.26,498.8,2908.0,495.6697,495.6697,493.3778,494.9057,2908.0
2023-01-19 11:00:00,499.68,499.68,499.68,499.68,100.0,495.7789,495.7789,495.7789,495.7789,100.0
2023-01-19 11:30:00,501.52,502.2,500.72,502.2,500.0,497.6045,498.2792,496.8108,498.2792,500.0
2023-01-19 12:00:00,502.2,502.2,502.2,502.2,0.0,498.2792,498.2792,498.2792,498.2792,0.0
2023-01-19 12:30:00,503.31,503.49,499.06,500.24,12227.0,499.3805,499.5591,495.1637,496.3345,12227.0
2023-01-19 13:00:00,500.54,502.35,500.51,501.27,6006.0,496.6322,498.428,496.6024,497.3565,6006.0
2023-01-19 13:30:00,500.94,503.67,500.94,502.79,900.0,497.029,499.7377,497.029,498.8646,900.0
2023-01-19 14:00:00,501.89,502.4,501.89,502.4,200.0,497.9716,498.4776,497.9716,498.4776,200.0
2023-01-19 14:30:00,500.48,500.54,500.24,500.54,797.0,496.5726,496.6322,496.3345,496.6322,797.0
2023-01-19 15:00:00,500.89,500.89,499.82,500.51,1495.0,496.9794,496.9794,495.9178,496.6024,1495.0
2023-01-19 15:30:00,500.34,500.46,499.53,500.42,1780.0,496.4337,496.5528,495.63,496.5131,1780.0
2023-01-20 09:30:00,500.09,500.13,498.63,498.64,406.0,496.1857,496.2254,494.7371,494.747,406.0
2023-01-20 10:00:00,498.96,499.7,497.71,498.2,3368.0,495.0645,495.7987,493.8243,494.3104,3368.0
2023-01-20 10:30:00,498.61,500.23,496.04,496.04,9588.0,494.7172,496.3246,492.1673,492.1673,9588.0
2023-01-20 11:00:00,496.4,497.12,496.26,496.77,3451.0,492.5245,493.2389,492.3856,492.8916,3451.0
2023-01-20 11:30:00,495.93,496.72,495.93,496.72,214.0,492.0582,492.842,492.0582,492.842,214.0
2023-01-20 12:00:00,496.98,497.14,496.98,497.14,234.0,493.1,493.2587,493.1,493.2587,234.0
2023-01-20 12:30:00,497.14,497.14,497.14,497.14,0.0,493.2587,493.2587,493.2587,493.2587,0.0
2023-01-20 13:00:00,490.76,492.48,490.76,492.48,3000.0,486.9285,488.6351,486.9285,488.6351,3000.0
2023-01-20 13:30:00,492.29,495.39,492.29,495.14,2127.0,488.4466,491.5224,488.4466,491.2743,2127.0
2023-01-20 14:00:00,494.26,495.16,494.23,494.73,700.0,490.4012,491.2942,490.3714,490.8675,700.0
2023-01-20 14:30:00,496.49,497.51,494.82,497.51,539.0,492.6138,493.6258,490.9568,493.6258,539.0
2023-01-20 15:00:00,497.69,497.69,497.05,497.05,200.0,493.8044,493.8044,493.1694,493.1694,200.0
2023-01-20 15:30:00,497.25,498.88,495.75,498.43,2884.0,493.3678,494.9851,491.8796,494.5386,2884.0
2023-01-23 10:30:00,500.7,502.65,500.7,502.65,400.0,496.7909,498.7257,496.7909,498.7257,400.0
2023-01-23 11:00:00,503.14,506.39,503.14,504.89,600.0,499.2119,502.4365,499.2119,500.9482,600.0
2023-01-23 11:30:00,504.75,504.94,503.44,503.91,991.0,500.8093,500.9978,499.5095,499.9759,991.0
2023-01-23 12:00:00,504.54,505.66,504.54,505.66,200.0,500.6009,501.7122,500.6009,501.7122,200.0
2023-01-23 12:30:00,504.8,505.45,504.03,504.89,6515.0,500.8589,501.5038,500.0949,500.9482,6515.0
2023-01-23 13:00:00,505.0,505.3,503.57,503.57,1505.0,501.0573,501.355,499.6385,499.6385,1505.0
2023-01-23 13:30:00,504.25,504.65,503.57,503.58,900.0,500.3132,500.7101,499.6385,499.6484,900.0
2023-01-23 14:00:00,503.99,504.11,503.99,504.11,300.0,500.0552,500.1743,500.0552,500.1743,300.0
2023-01-23 14:30:00,504.65,504.65,503.03,503.53,1946.0,500.7101,500.7101,499.1027,499.5988,1946.0
2023-01-23 15:00:00,503.94,505.7,503.94,505.7,606.0,500.0056,501.7519,500.0056,501.7519,606.0
2023-01-23 15:30:00,504.45,505.79,503.02,503.86,7833.0,500.5116,501.8412,499.0928,499.9262,7833.0
2023-01-24 09:30:00,504.99,504.99,498.11,498.11,419.0,501.0474,501.0474,494.2211,494.2211,419.0
2023-01-24 10:00:00,502.37,503.45,498.74,503.45,858.0,498.4479,499.5194,494.8462,499.5194,858.0
2023-01-24 10:30:00,500.93,500.93,499.21,499.21,200.0,497.0191,497.0191,495.3125,495.3125,200.0
2023-01-24 11:00:00,498.84,498.84,497.5,497.5,200.0,494.9454,494.9454,493.6159,493.6159,200.0
2023-01-24 11:30:00,496.75,496.75,496.39,496.75,405.0,492.8718,492.8718,492.5146,492.8718,405.0
2023-01-24 12:00:00,496.17,497.98,496.17,497.98,300.0,492.2963,494.0921,492.2963,494.0921,300.0
2023-01-24 12:30:00,497.79,498.11,497.22,498.04,1421.0,493.9036,494.2211,493.3381,494.1517,1421.0
2023-01-24 13:00:00,495.96,497.03,495.96,497.03,328.0,492.0879,493.1496,492.0879,493.1496,328.0
2023-01-24 13:30:00,496.83,497.1,495.51,496.98,3003.0,492.9511,493.219,491.6414,493.1,3003.0
2023-01-24 14:00:00,494.86,496.06,493.97,494.12,5429.0,490.9965,492.1871,490.1135,490.2623,5429.0
2023-01-24 14:30:00,494.33,495.31,494.33,495.31,1151.0,490.4706,491.443,490.4706,491.443,1151.0
2023-01-24 15:00:00,497.23,497.23,494.65,494.65,313.0,493.348,493.348,490.7881,490.7881,313.0
2023-01-24 15:30:00,492.1,494.95,492.1,493.24,2863.0,488.2581,491.0858,488.2581,489.3892,2863.0
2023-01-25 09:30:00,489.54,493.02,489.54,492.0,616.0,485.718,489.1709,485.718,488.1588,616.0
2023-01-25 10:00:00,492.0,492.14,490.55,491.95,2000.0,488.1588,488.2977,486.7202,488.1092,2000.0
2023-01-25 10:30:00,492.0,492.21,491.49,491.5,1000.0,488.1588,488.3672,487.6528,487.6627,1000.0
2023-01-25 11:00:00,491.9,496.61,491.9,495.67,3285.0,488.0596,492.7328,488.0596,491.8002,3285.0
2023-01-25 11:30:00,495.66,499.22,493.05,498.26,7890.0,491.7903,495.3225,489.2006,494.37,7890.0
2023-01-25 12:00:00,500.05,500.07,495.15,495.16,730.0,496.146,496.1658,491.2842,491.2942,730.0
2023-01-25 12:30:00,494.9,494.9,494.9,494.9,100.0,491.0362,491.0362,491.0362,491.0362,100.0
2023-01-25 13:00:00,494.43,497.03,494.16,497.03,3720.0,490.5699,493.1496,490.302,493.1496,3720.0
2023-01-25 13:30:00,495.07,496.61,493.15,495.92,2659.0,491.2049,492.7328,489.2999,492.0482,2659.0
2023-01-25 14:00:00,495.09,495.53,494.07,494.11,5301.0,491.2247,491.6613,490.2127,490.2524,5301.0
2023-01-25 14:30:00,491.62,493.82,491.61,493.82,285.0,487.7818,489.9646,487.7719,489.9646,285.0
2023-01-25 15:00:00,494.03,494.67,493.81,494.67,300.0,490.173,490.808,489.9547,490.808,300.0
2023-01-25 15:30:00,494.83,495.19,494.08,494.08,2194.0,490.9667,491.3239,490.2226,490.2226,2194.0
2023-01-26 09:30:00,494.88,497.27,494.88,495.69,2674.0,491.0164,493.3877,491.0164,491.82,2674.0
2023-01-26 10:00:00,495.69,495.69,495.69,495.69,0.0,491.82,491.82,491.82,491.82,0.0
2023-01-26 10:30:00,496.05,497.62,494.84,495.49,2545.0,492.1772,493.735,490.9767,491.6216,2545.0
2023-01-26 11:00:00,496.45,497.9,496.05,497.9,2613.0,492.5741,494.0128,492.1772,494.0128,2613.0
2023-01-26 11:30:00,497.78,499.55,497.13,499.54,707.0,493.8937,495.6499,493.2488,495.64,707.0
2023-01-26 12:00:00,499.33,499.33,499.08,499.08,400.0,495.4316,495.4316,495.1836,495.1836,400.0
2023-01-26 12:30:00,498.27,499.14,497.58,497.82,800.0,494.3799,495.2431,493.6953,493.9334,800.0
2023-01-26 13:00:00,498.92,498.96,498.92,498.93,300.0,495.0248,495.0645,495.0248,495.0347,300.0
2023-01-26 13:30:00,498.43,498.63,498.43,498.63,200.0,494.5386,494.7371,494.5386,494.7371,200.0
2023-01-26 14:00:00,498.56,499.46,498.56,498.69,800.0,494.6676,495.5606,494.6676,494.7966,800.0
2023-01-26 14:30:00,498.93,500.85,498.93,499.46,3420.0,495.0347,496.9397,495.0347,495.5606,3420.0
2023-01-26 15:00:00,499.51,499.79,498.63,499.04,1300.0,495.6102,495.888,494.7371,495.1439,1300.0
2023-01-26 15:30:00,498.7,501.92,498.65,501.92,4269.0,494.8065,498.0014,494.7569,498.0014,4269.0
2023-01-27 09:30:00,498.32,498.74,498.32,498.63,755.0,494.4295,494.8462,494.4295,494.7371,755.0
2023-01-27 10:00:00,497.87,499.91,497.2,497.54,1712.0,493.983,496.0071,493.3182,493.6556,1712.0
2023-01-27 10:30:00,495.41,496.4,492.7,493.08,4708.0,491.5422,492.5245,488.8534,489.2304,4708.0
2023-01-27 11:00:00,493.05,494.43,493.04,494.21,300.0,489.2006,490.5699,489.1907,490.3516,300.0
2023-01-27 11:30:00,494.52,496.47,494.52,495.69,5742.0,490.6592,492.5939,490.6592,491.82,5742.0
2023-01-27 12:00:00,496.19,497.97,496.19,497.97,700.0,492.3161,494.0822,492.3161,494.0822,700.0
2023-01-27 12:30:00,498.06,500.45,498.05,500.45,896.0,494.1715,496.5429,494.1616,496.5429,896.0
2023-01-27 13:00:00,501.19,501.19,500.95,500.95,588.0,497.2771,497.2771,497.039,497.039,588.0
2023-01-27 13:30:00,500.95,500.95,500.95,500.95,0.0,497.039,497.039,497.039,497.039,0.0
2023-01-27 14:00:00,498.16,498.73,497.31,498.49,1062.0,494.2707,494.8363,493.4274,494.5982,1062.0
2023-01-27 14:30:00,498.18,499.09,498.17,499.09,489.0,494.2906,495.1935,494.2807,495.1935,489.0
2023-01-27 15:00:00,499.72,499.79,499.71,499.79,300.0,495.8186,495.888,495.8086,495.888,300.0
2023-01-27 15:30:00,500.06,500.13,498.99,498.99,1900.0,496.1559,496.2254,495.0943,495.0943,1900.0
2023-01-30 09:30:00,497.9,499.71,496.86,499.57,1286.0,494.0128,495.8086,492.9809,495.6697,1286.0
2023-01-30 10:00:00,500.49,505.19,499.63,505.19,5752.0,496.5826,501.2459,495.7293,501.2459,5752.0
2023-01-30 10:30:00,501.37,501.37,501.05,501.05,300.0,497.4557,497.4557,497.1382,497.1382,300.0
2023-01-30 11:00:00,501.34,503.33,500.72,500.86,6738.0,497.4259,499.4004,496.8108,496.9497,6738.0
2023-01-30 11:30:00,500.78,501.31,499.35,500.13,3592.0,496.8703,497.3962,495.4515,496.2254,3592.0
2023-01-30 12:00:00,500.47,500.47,500.46,500.47,100.0,496.5627,496.5627,496.5528,496.5627,100.0
2023-01-30 12:30:00,499.65,499.9,499.34,499.34,500.0,495.7491,495.9972,495.4415,495.4415,500.0
2023-01-30 13:00:00,499.72,500.16,499.54,500.16,600.0,495.8186,496.2551,495.64,496.2551,600.0
2023-01-30 13:30:00,499.35,499.35,498.25,498.25,1000.0,495.4515,495.4515,494.36,494.36,1000.0
2023-01-30 14:00:00,498.08,499.12,498.08,499.12,1322.0,494.1914,495.2232,494.1914,495.2232,1322.0
2023-01-30 14:30:00,498.69,498.93,498.14,498.23,700.0,494.7966,495.0347,494.2509,494.3402,700.0
2023-01-30 15:00:00,498.11,498.75,497.89,498.13,2835.0,494.2211,494.8561,494.0029,494.241,2835.0
2023-01-30 15:30:00,498.12,498.32,497.55,498.32,6372.0,494.2311,494.4295,493.6655,494.4295,6372.0
2023-01-31 09:30:00,498.18,499.61,498.18,498.8,1041.0,494.2906,495.7094,494.2906,494.9057,1041.0
2023-01-31 10:00:00,499.72,501.72,499.72,501.65,2021.0,495.8186,497.803,495.8186,497.7335,2021.0
2023-01-31 10:30:00,500.39,500.55,497.41,499.4,1727.0,496.4833,496.6421,493.5266,495.5011,1727.0
2023-01-31 11:00:00,498.97,498.97,497.69,498.17,1000.0,495.0744,495.0744,493.8044,494.2807,1000.0
2023-01-31 11:30:00,498.19,498.19,497.92,498.19,500.0,494.3005,494.3005,494.0326,494.3005,500.0
2023-01-31 12:00:00,497.26,497.86,494.94,495.27,2920.0,493.3778,493.9731,491.0759,491.4033,2920.0
2023-01-31 12:30:00,495.96,498.87,495.96,498.87,1100.0,492.0879,494.9752,492.0879,494.9752,1100.0
2023-01-31 13:00:00,498.87,498.87,498.87,498.87,0.0,494.9752,494.9752,494.9752,494.9752,0.0
2023-01-31 13:30:00,500.27,500.36,499.96,499.96,300.0,496.3643,496.4536,496.0567,496.0567,300.0
2023-01-31 14:00:00,500.49,501.0,499.56,501.0,5500.0,496.5826,497.0886,495.6598,497.0886,5500.0
2023-01-31 14:30:00,500.24,501.39,498.54,500.51,9301.0,496.3345,497.4755,494.6478,496.6024,9301.0
2023-01-31 15:00:00,501.86,503.19,501.07,501.26,2463.0,497.9419,499.2615,497.158,497.3465,2463.0
2023-01-31 15:30:00,502.69,505.4,502.02,505.4,5910.0,498.7654,501.4542,498.1006,501.4542,5910.0
2023-02-01 09:30:00,501.54,506.9,501.54,506.02,1193.0,497.6244,502.9425,497.6244,502.0694,1193.0
2023-02-01 10:00:00,505.47,507.55,505.47,507.0,1954.0,501.5237,503.5874,501.5237,503.0417,1954.0
2023-02-01 10:30:00,506.31,507.2,505.43,507.2,3300.0,502.3571,503.2402,501.484,503.2402,3300.0
2023-02-01 11:00:00,506.0,506.0,505.63,505.63,323.0,502.0495,502.0495,501.6824,501.6824,323.0
2023-02-01 11:30:00,507.26,507.27,505.17,506.0,897.0,503.2997,503.3096,501.226,502.0495,897.0
2023-02-01 12:00:00,505.82,506.0,505.71,505.99,1200.0,501.8709,502.0495,501.7618,502.0396,1200.0
2023-02-01 12:30:00,505.99,506.0,505.87,506.0,300.0,502.0396,502.0495,501.9206,502.0495,300.0
2023-02-01 13:00:00,506.33,506.33,506.15,506.15,318.0,502.377,502.377,502.1984,502.1984,318.0
2023-02-01 13:30:00,506.79,506.96,504.94,505.6,1245.0,502.8334,503.002,500.9978,501.6527,1245.0
2023-02-01 14:00:00,506.17,506.23,505.71,505.95,1600.0,502.2182,502.2777,501.7618,501.9999,1600.0
2023-02-01 14:30:00,505.82,508.95,505.66,508.95,2200.0,501.8709,504.9765,501.7122,504.9765,2200.0
2023-02-01 15:00:00,509.89,511.19,508.71,508.71,1818.0,505.9092,507.199,504.7384,504.7384,1818.0
2023-02-01 15:30:00,509.57,511.51,509.19,511.49,7660.0,505.5917,507.5165,505.2146,507.4967,7660.0
2023-02-02 09:30:00,509.62,509.62,509.23,509.24,880.0,505.6413,505.6413,505.2543,505.2642,880.0
2023-02-02 10:00:00,511.63,515.99,511.26,515.99,5568.0,507.6356,511.9615,507.2685,511.9615,5568.0
2023-02-02 10:30:00,515.93,515.93,513.0,513.0,3700.0,511.902,511.902,508.9949,508.9949,3700.0
2023-02-02 11:00:00,513.6,519.33,512.18,518.51,5178.0,509.5902,515.2755,508.1813,514.4619,5178.0
2023-02-02 11:30:00,518.39,518.39,513.85,513.85,800.0,514.3428,514.3428,509.8382,509.8382,800.0
2023-02-02 12:00:00,513.98,515.35,511.65,512.35,2400.0,509.9672,511.3265,507.6554,508.35,2400.0
2023-02-02 12:30:00,512.65,513.0,511.64,512.42,1300.0,508.6476,508.9949,507.6455,508.4194,1300.0
2023-02-02 13:00:00,512.21,514.49,511.44,511.86,7344.0,508.2111,510.4733,507.4471,507.8638,7344.0
2023-02-02 13:30:00,512.58,513.42,511.72,513.15,1667.0,508.5782,509.4116,507.7249,509.1437,1667.0
2023-02-02 14:00:00,513.23,514.15,512.58,512.58,2150.0,509.2231,510.1359,508.5782,508.5782,2150.0
2023-02-02 14:30:00,511.13,512.8,511.08,512.12,2100.0,507.1395,508.7964,507.0899,508.1218,2100.0
2023-02-02 15:00:00,511.99,513.34,511.98,513.33,2700.0,507.9928,509.3322,507.9828,509.3223,2700.0
2023-02-02 15:30:00,512.55,515.86,511.78,515.08,9270.0,508.5484,511.8326,507.7844,511.0586,9270.0
2023-02-03 09:30:00,514.63,518.5,513.0,513.0,746.0,510.6122,514.4519,508.9949,508.9949,746.0
2023-02-03 10:00:00,513.0,515.72,512.57,512.57,1100.0,508.9949,511.6936,508.5682,508.5682,1100.0
2023-02-03 10:30:00,512.68,513.36,508.19,508.19,3397.0,508.6774,509.3521,504.2224,504.2224,3397.0
2023-02-03 11:00:00,510.03,513.8,510.02,512.49,4412.0,506.0481,509.7886,506.0382,508.4889,4412.0
2023-02-03 11:30:00,510.5,511.14,508.81,511.14,3748.0,506.5144,507.1494,504.8376,507.1494,3748.0
2023-02-03 12:00:00,511.15,512.45,510.95,512.27,500.0,507.1593,508.4492,506.9609,508.2706,500.0
2023-02-03 12:30:00,513.0,513.52,511.12,511.12,2301.0,508.9949,509.5108,507.1296,507.1296,2301.0
2023-02-03 13:00:00,511.12,513.61,509.42,511.6,5593.0,507.1296,509.6001,505.4428,507.6058,5593.0
2023-02-03 13:30:00,512.29,512.29,510.51,510.69,2497.0,508.2904,508.2904,506.5243,506.7029,2497.0
2023-02-03 14:00:00,511.51,511.79,510.68,510.77,3618.0,507.5165,507.7943,506.693,506.7823,3618.0
2023-02-03 14:30:00,510.18,510.56,509.79,509.79,1786.0,506.1969,506.5739,505.8099,505.8099,1786.0
2023-02-03 15:00:00,509.65,511.35,508.99,509.38,900.0,505.671,507.3578,505.0162,505.4031,900.0
2023-02-03 15:30:00,510.26,510.59,507.35,509.46,4683.0,506.2763,506.6037,503.389,505.4825,4683.0
2023-02-06 09:30:00,507.0,509.88,507.0,509.88,378.0,503.0417,505.8992,503.0417,505.8992,378.0
2023-02-06 10:00:00,508.84,508.84,508.21,508.21,200.0,504.8674,504.8674,504.2423,504.2423,200.0
2023-02-06 10:30:00,505.62,505.62,504.24,504.24,300.0,501.6725,501.6725,500.3033,500.3033,300.0
2023-02-06 11:00:00,504.84,506.11,504.46,504.71,1100.0,500.8986,502.1587,500.5216,500.7696,1100.0
2023-02-06 11:30:00,504.33,504.51,501.4,502.2,5378.0,500.3926,500.5712,497.4854,498.2792,5378.0
2023-02-06 12:00:00,501.0,501.11,498.89,500.05,2231.0,497.0886,497.1977,494.995,496.146,2231.0
2023-02-06 12:30:00,500.19,500.19,498.28,499.1,2111.0,496.2849,496.2849,494.3898,495.2034,2111.0
2023-02-06 13:00:00,498.31,499.16,498.31,499.15,600.0,494.4196,495.2629,494.4196,495.253,600.0
2023-02-06 13:30:00,498.69,498.78,496.83,496.83,3400.0,494.7966,494.8859,492.9511,492.9511,3400.0
2023-02-06 14:00:00,497.16,499.0,496.73,496.81,6195.0,493.2786,495.1042,492.8519,492.9313,6195.0
2023-02-06 14:30:00,496.07,497.33,495.76,496.54,5296.0,492.1971,493.4472,491.8895,492.6634,5296.0
2023-02-06 15:00:00,496.55,496.55,493.66,493.72,1584.0,492.6733,492.6733,489.8059,489.8654,1584.0
2023-02-06 15:30:00,494.41,500.08,494.4,499.84,7311.0,490.55,496.1758,490.5401,495.9376,7311.0
2023-02-07 09:30:00,498.59,499.05,497.81,497.81,632.0,494.6974,495.1538,493.9235,493.9235,632.0
2023-02-07 10:00:00,497.49,498.7,494.64,496.1,6899.0,493.606,494.8065,490.7782,492.2268,6899.0
2023-02-07 10:30:00,495.99,495.99,494.96,494.96,700.0,492.1177,492.1177,491.0957,491.0957,700.0
2023-02-07 11:00:00,495.01,496.82,495.01,496.27,908.0,491.1453,492.9412,491.1453,492.3955,908.0
2023-02-07 11:30:00,496.4,497.58,496.4,496.54,1400.0,492.5245,493.6953,492.5245,492.6634,1400.0
2023-02-07 12:00:00,496.05,496.05,495.6,495.6,700.0,492.1772,492.1772,491.7307,491.7307,700.0
2023-02-07 12:30:00,495.93,499.86,495.81,499.86,6713.0,492.0582,495.9575,491.9391,495.9575,6713.0
2023-02-07 13:00:00,499.87,499.87,498.16,498.83,1319.0,495.9674,495.9674,494.2707,494.9355,1319.0
2023-02-07 13:30:00,497.3,497.66,496.43,497.64,2783.0,493.4175,493.7746,492.5543,493.7548,2783.0
2023-02-07 14:00:00,497.47,497.93,496.77,497.52,4595.0,493.5861,494.0425,492.8916,493.6357,4595.0
2023-02-07 14:30:00,501.11,502.44,501.11,502.44,300.0,497.1977,498.5173,497.1977,498.5173,300.0
2023-02-07 15:00:00,502.21,503.33,502.21,503.33,303.0,498.2891,499.4004,498.2891,499.4004,303.0
2023-02-07 15:30:00,503.5,503.76,501.26,502.05,4069.0,499.5691,499.827,497.3465,498.1304,4069.0
2023-02-08 09:30:00,499.33,503.71,499.33,503.71,1727.0,495.4316,499.7774,495.4316,499.7774,1727.0
2023-02-08 10:00:00,503.35,503.57,503.34,503.57,214.0,499.4202,499.6385,499.4103,499.6385,214.0
2023-02-08 10:30:00,501.14,502.93,499.43,499.43,1347.0,497.2275,499.0035,495.5308,495.5308,1347.0
2023-02-08 11:00:00,500.56,502.04,500.56,502.04,300.0,496.652,498.1205,496.652,498.1205,300.0
2023-02-08 11:30:00,501.64,501.87,499.98,501.11,5435.0,497.7236,497.9518,496.0765,497.1977,5435.0
2023-02-08 12:00:00,501.81,501.81,500.13,500.13,800.0,497.8922,497.8922,496.2254,496.2254,800.0
2023-02-08 12:30:00,499.88,501.36,497.99,501.36,2400.0,495.9773,497.4458,494.1021,497.4458,2400.0
2023-02-08 13:00:00,501.55,501.72,500.42,500.42,741.0,497.6343,497.803,496.5131,496.5131,741.0
2023-02-08 13:30:00,500.42,500.42,500.42,500.42,0.0,496.5131,496.5131,496.5131,496.5131,0.0
2023-02-08 14:00:00,499.8,499.8,499.24,499.24,323.0,495.8979,495.8979,495.3423,495.3423,323.0
2023-02-08 14:30:00,499.34,499.51,498.96,499.21,1300.0,495.4415,495.6102,495.0645,495.3125,1300.0
2023-02-08 15:00:00,499.18,499.18,497.51,497.78,2100.0,495.2828,495.2828,493.6258,493.8937,2100.0
2023-02-08 15:30:00,498.31,498.85,496.64,496.95,6320.0,494.4196,494.9554,492.7626,493.0702,6320.0
2023-02-09 09:30:00,495.82,498.37,495.82,498.37,1152.0,491.949,494.4791,491.949,494.4791,1152.0
2023-02-09 10:00:00,496.59,496.59,495.85,496.38,600.0,492.713,492.713,491.9788,492.5046,600.0
2023-02-09 10:30:00,495.67,495.8,494.81,495.8,800.0,491.8002,491.9292,490.9469,491.9292,800.0
2023-02-09 11:00:00,495.42,496.01,494.93,495.65,4505.0,491.5521,492.1375,491.066,491.7803,4505.0
2023-02-09 11:30:00,494.6,495.49,494.6,495.49,900.0,490.7385,491.6216,490.7385,491.6216,900.0
2023-02-09 12:00:00,495.71,495.84,494.9,495.81,1000.0,491.8399,491.9689,491.0362,491.9391,1000.0
2023-02-09 12:30:00,495.38,495.53,494.79,495.05,1374.0,491.5124,491.6613,490.9271,491.185,1374.0
2023-02-09 13:00:00,495.32,496.0,494.5,494.72,7324.0,491.4529,492.1276,490.6393,490.8576,7324.0
2023-02-09 13:30:00,494.5,495.46,494.5,494.98,696.0,490.6393,491.5918,490.6393,491.1156,696.0
2023-02-09 14:00:00,494.66,494.75,492.68,492.69,1201.0,490.7981,490.8874,488.8335,488.8435,1201.0
2023-02-09 14:30:00,493.46,494.1,493.23,493.5,4683.0,489.6074,490.2424,489.3792,489.6471,4683.0
2023-02-09 15:00:00,493.34,493.34,492.62,493.0,1500.0,489.4884,489.4884,488.774,489.151,1500.0
2023-02-09 15:30:00,492.76,493.67,492.65,493.26,5266.0,488.9129,489.8158,488.8038,489.409,5266.0
2023-02-10 09:30:00,492.65,496.57,492.65,494.5,2808.0,488.8038,492.6932,488.8038,490.6393,2808.0
2023-02-10 10:00:00,492.71,493.54,491.05,491.09,5220.0,488.8633,489.6868,487.2163,487.2559,5220.0
2023-02-10 10:30:00,490.87,492.8,490.87,492.65,1287.0,487.0377,488.9526,487.0377,488.8038,1287.0
2023-02-10 11:00:00,492.8,494.62,492.24,492.62,1200.0,488.9526,490.7584,488.397,488.774,1200.0
2023-02-10 11:30:00,492.36,493.1,492.36,493.1,200.0,488.516,489.2502,488.516,489.2502,200.0
2023-02-10 12:00:00,492.74,496.33,492.05,496.33,44634.0,488.8931,492.455,488.2084,492.455,44634.0
2023-02-10 12:30:00,496.04,496.58,494.03,494.77,11186.0,492.1673,492.7031,490.173,490.9072,11186.0
2023-02-10 13:00:00,495.42,498.71,495.28,498.71,1445.0,491.5521,494.8165,491.4132,494.8165,1445.0
2023-02-10 13:30:00,498.46,499.24,497.73,499.24,2721.0,494.5684,495.3423,493.8441,495.3423,2721.0
2023-02-10 14:00:00,499.25,499.74,497.95,499.74,969.0,495.3522,495.8384,494.0624,495.8384,969.0
2023-02-10 14:30:00,500.14,500.22,498.4,498.4,650.0,496.2353,496.3147,494.5089,494.5089,650.0
2023-02-10 15:00:00,499.03,499.71,498.44,498.86,5233.0,495.134,495.8086,494.5486,494.9653,5233.0
2023-02-10 15:30:00,498.99,499.96,498.47,499.96,7729.0,495.0943,496.0567,494.5783,496.0567,7729.0
2023-02-13 09:30:00,498.65,501.67,498.11,501.67,1929.0,494.7569,497.7533,494.2211,497.7533,1929.0
2023-02-13 10:00:00,500.35,503.14,499.69,499.74,1700.0,496.4436,499.2119,495.7888,495.8384,1700.0
2023-02-13 10:30:00,503.41,503.41,503.41,503.41,100.0,499.4798,499.4798,499.4798,499.4798,100.0
2023-02-13 11:00:00,504.5,504.5,504.5,504.5,100.0,500.5612,500.5612,500.5612,500.5612,100.0
2023-02-13 11:30:00,502.71,503.05,500.41,500.57,1100.0,498.7852,499.1226,496.5032,496.6619,1100.0
2023-02-13 12:00:00,501.59,504.67,501.02,503.41,8302.0,497.674,500.7299,497.1084,499.4798,8302.0
2023-02-13 12:30:00,502.63,502.99,501.7,502.99,900.0,498.7058,499.063,497.7831,499.063,900.0
2023-02-13 13:00:00,502.21,502.53,502.02,502.53,700.0,498.2891,498.6066,498.1006,498.6066,700.0
2023-02-13 13:30:00,504.03,504.03,503.3,503.67,500.0,500.0949,500.0949,499.3706,499.7377,500.0
2023-02-13 14:00:00,504.42,504.42,502.31,502.32,2400.0,500.4819,500.4819,498.3883,498.3983,2400.0
2023-02-13 14:30:00,502.25,503.46,499.75,499.75,700.0,498.3288,499.5294,495.8483,495.8483,700.0
2023-02-13 15:00:00,499.51,502.24,499.51,501.63,2000.0,495.6102,498.3189,495.6102,497.7137,2000.0
2023-02-13 15:30:00,502.95,503.43,502.12,502.56,3062.0,499.0233,499.4996,498.1998,498.6364,3062.0
2023-02-14 09:30:00,503.0,504.38,499.36,501.92,558.0,499.073,500.4422,495.4614,498.0014,558.0
2023-02-14 10:00:00,504.08,505.8,504.08,504.91,411.0,500.1445,501.8511,500.1445,500.968,411.0
2023-02-14 10:30:00,501.24,503.92,501.24,502.32,1500.0,497.3267,499.9858,497.3267,498.3983,1500.0
2023-02-14 11:00:00,502.45,503.67,500.1,501.08,3721.0,498.5273,499.7377,496.1956,497.1679,3721.0
2023-02-14 11:30:00,499.0,500.01,498.9,499.7,900.0,495.1042,496.1063,495.005,495.7987,900.0
2023-02-14 12:00:00,502.44,502.44,500.68,500.68,427.0,498.5173,498.5173,496.7711,496.7711,427.0
2023-02-14 12:30:00,501.01,501.07,498.86,499.56,1402.0,497.0985,497.158,494.9653,495.6598,1402.0
2023-02-14 13:00:00,500.43,502.35,499.51,501.54,5187.0,496.523,498.428,495.6102,497.6244,5187.0
2023-02-14 13:30:00,501.62,502.49,500.6,501.34,900.0,497.7037,498.5669,496.6917,497.4259,900.0
2023-02-14 14:00:00,501.67,502.11,501.67,502.11,300.0,497.7533,498.1899,497.7533,498.1899,300.0
2023-02-14 14:30:00,503.27,503.27,502.37,502.37,300.0,499.3408,499.3408,498.4479,498.4479,300.0
2023-02-14 15:00:00,503.01,503.77,502.14,502.72,800.0,499.0829,499.8369,498.2197,498.7951,800.0
2023-02-14 15:30:00,503.5,504.94,502.81,502.91,8536.0,499.5691,500.9978,498.8844,498.9837,8536.0
2023-02-15 09:30:00,501.49,501.49,500.14,500.14,307.0,497.5747,497.5747,496.2353,496.2353,307.0
2023-02-15 10:00:00,501.49,503.54,501.42,502.96,2588.0,497.5747,499.6087,497.5053,499.0333,2588.0
2023-02-15 10:30:00,504.72,504.72,503.89,503.89,500.0,500.7795,500.7795,499.956,499.956,500.0
2023-02-15 11:00:00,505.5,508.19,505.49,508.19,200.0,501.5534,504.2224,501.5435,504.2224,200.0
2023-02-15 11:30:00,507.06,507.06,507.04,507.04,200.0,503.1013,503.1013,503.0814,503.0814,200.0
2023-02-15 12:00:00,506.1,506.1,504.06,504.61,800.0,502.1488,502.1488,500.1247,500.6704,800.0
2023-02-15 12:30:00,507.95,507.95,505.33,505.33,2909.0,503.9843,503.9843,501.3848,501.3848,2909.0
2023-02-15 13:00:00,506.87,509.48,505.8,507.14,2582.0,502.9127,505.5024,501.8511,503.1806,2582.0
2023-02-15 13:30:00,508.31,508.8,507.1,508.49,1900.0,504.3415,504.8277,503.1409,504.5201,1900.0
2023-02-15 14:00:00,509.45,512.27,508.42,509.71,3864.0,505.4726,508.2706,504.4506,505.7306,3864.0
2023-02-15 14:30:00,510.13,512.35,509.76,512.22,3116.0,506.1473,508.35,505.7802,508.221,3116.0
2023-02-15 15:00:00,511.87,512.77,510.76,512.07,3286.0,507.8737,508.7667,506.7724,508.0721,3286.0
2023-02-15 15:30:00,512.54,515.66,512.32,515.34,18309.0,508.5385,511.6341,508.3202,511.3166,18309.0
2023-02-16 09:30:00,509.04,512.03,509.04,511.7,1423.0,505.0658,508.0325,505.0658,507.705,1423.0
2023-02-16 10:00:00,511.32,512.32,510.42,512.32,800.0,507.328,508.3202,506.435,508.3202,800.0
2023-02-16 10:30:00,512.14,513.06,511.43,512.48,3998.0,508.1416,509.0544,507.4371,508.4789,3998.0
2023-02-16 11:00:00,513.19,517.66,512.96,516.59,2956.0,509.1834,513.6185,508.9552,512.5569,2956.0
2023-02-16 11:30:00,516.91,518.1,516.37,517.68,2465.0,512.8744,514.0551,512.3386,513.6383,2465.0
2023-02-16 12:00:00,517.37,518.6,516.86,517.06,3950.0,513.3308,514.5512,512.8247,513.0232,3950.0
2023-02-16 12:30:00,517.07,520.0,516.95,519.0,7696.0,513.0331,515.9402,512.914,514.948,7696.0
2023-02-16 13:00:00,519.26,520.56,516.83,520.56,3434.0,515.206,516.4959,512.795,516.4959,3434.0
2023-02-16 13:30:00,520.79,520.79,518.65,518.7,2200.0,516.7241,516.7241,514.6008,514.6504,2200.0
2023-02-16 14:00:00,518.71,520.92,518.01,520.92,2900.0,514.6603,516.8531,513.9658,516.8531,2900.0
2023-02-16 14:30:00,520.96,521.28,519.84,521.28,2836.0,516.8927,517.2102,515.7815,517.2102,2836.0
2023-02-16 15:00:00,521.23,521.23,518.48,519.05,1601.0,517.1606,517.1606,514.4321,514.9977,1601.0
2023-02-16 15:30:00,519.29,519.29,515.9,515.9,7583.0,515.2358,515.2358,511.8722,511.8722,7583.0
2023-02-17 09:30:00,513.52,521.82,513.52,515.55,5086.0,509.5108,517.746,509.5108,511.525,5086.0
2023-02-17 10:00:00,516.58,517.63,514.87,514.88,1700.0,512.5469,513.5887,510.8503,510.8602,1700.0
2023-02-17 10:30:00,512.15,512.15,512.15,512.15,100.0,508.1515,508.1515,508.1515,508.1515,100.0
2023-02-17 11:00:00,508.79,511.18,508.78,511.18,3256.0,504.8178,507.1891,504.8078,507.1891,3256.0
2023-02-17 11:30:00,510.63,510.82,510.29,510.82,900.0,506.6434,506.8319,506.306,506.8319,900.0
2023-02-17 12:00:00,509.8,510.58,509.8,510.5,1070.0,505.8199,506.5938,505.8199,506.5144,1070.0
2023-02-17 12:30:00,509.51,509.51,508.41,509.2,400.0,505.5321,505.5321,504.4407,505.2246,400.0
2023-02-17 13:00:00,510.17,510.24,509.09,510.24,300.0,506.187,506.2564,505.1154,506.2564,300.0
2023-02-17 13:30:00,510.03,510.03,510.03,510.03,100.0,506.0481,506.0481,506.0481,506.0481,100.0
2023-02-17 14:00:00,510.82,513.36,510.58,513.35,2026.0,506.8319,509.3521,506.5938,509.3422,2026.0
2023-02-17 14:30:00,513.7,515.04,513.08,513.78,917.0,509.6894,511.019,509.0743,509.7688,917.0
2023-02-17 15:00:00,513.48,513.48,513.47,513.48,100.0,509.4711,509.4711,509.4612,509.4711,100.0
2023-02-17 15:30:00,513.36,514.22,512.52,513.07,5434.0,509.3521,510.2054,508.5186,509.0643,5434.0
2023-02-21 09:30:00,510.73,510.73,501.72,501.72,304.0,506.7426,506.7426,497.803,497.803,304.0
2023-02-21 10:00:00,514.46,514.47,509.59,512.12,2038.0,510.4435,510.4534,505.6115,508.1218,2038.0
2023-02-21 10:30:00,513.51,517.15,512.86,517.15,2100.0,509.5009,513.1125,508.856,513.1125,2100.0
2023-02-21 11:00:00,517.0,517.0,510.87,514.41,11538.0,512.9637,512.9637,506.8815,510.3939,11538.0
2023-02-21 11:30:00,513.93,516.41,513.2,515.14,6187.0,509.9176,512.3783,509.1933,511.1182,6187.0
2023-02-21 12:00:00,516.96,516.97,514.83,514.84,1300.0,512.924,512.9339,510.8106,510.8205,1300.0
2023-02-21 12:30:00,515.33,515.33,513.17,515.3,1400.0,511.3067,511.3067,509.1636,511.2769,1400.0
2023-02-21 13:00:00,514.42,516.66,514.42,515.79,8700.0,510.4038,512.6263,510.4038,511.7631,8700.0
2023-02-21 13:30:00,515.49,520.47,515.49,518.03,7517.0,511.4654,516.4066,511.4654,513.9856,7517.0
2023-02-21 14:00:00,518.14,518.66,513.99,515.61,7369.0,514.0948,514.6107,509.9772,511.5845,7369.0
2023-02-21 14:30:00,516.22,516.22,516.22,516.22,200.0,512.1897,512.1897,512.1897,512.1897,200.0
2023-02-21 15:00:00,515.94,517.26,515.6,517.23,6427.0,511.9119,513.2216,511.5746,513.1919,6427.0
2023-02-21 15:30:00,516.76,516.78,511.54,511.57,19972.0,512.7255,512.7454,507.5463,507.576,19972.0
2023-02-22 09:30:00,513.48,513.48,511.35,511.35,723.0,509.4711,509.4711,507.3578,507.3578,723.0
2023-02-22 10:00:00,510.72,516.59,510.72,516.59,11700.0,506.7327,512.5569,506.7327,512.5569,11700.0
2023-02-22 10:30:00,516.35,516.5,514.04,516.5,2107.0,512.3187,512.4676,510.0268,512.4676,2107.0
2023-02-22 11:00:00,515.9,517.25,515.46,515.56,4536.0,511.8722,513.2117,511.4357,511.5349,4536.0
2023-02-22 11:30:00,516.5,516.5,515.19,515.79,7928.0,512.4676,512.4676,511.1678,511.7631,7928.0
2023-02-22 12:00:00,515.53,515.8,512.93,514.05,4240.0,511.5051,511.773,508.9254,510.0367,4240.0
2023-02-22 12:30:00,514.23,514.23,514.0,514.0,200.0,510.2153,510.2153,509.9871,509.9871,200.0
2023-02-22 13:00:00,514.4,514.78,514.01,514.78,1200.0,510.384,510.761,509.997,510.761,1200.0
2023-02-22 13:30:00,514.67,515.71,514.66,515.71,1300.0,510.6518,511.6837,510.6419,511.6837,1300.0
2023-02-22 14:00:00,515.42,515.42,513.01,513.01,1167.0,511.396,511.396,509.0048,509.0048,1167.0
2023-02-22 14:30:00,512.98,514.16,512.98,513.12,914.0,508.975,510.1458,508.975,509.1139,914.0
2023-02-22 15:00:00,513.78,513.78,513.02,513.61,700.0,509.7688,509.7688,509.0147,509.6001,700.0
2023-02-22 15:30:00,513.4,515.04,512.87,513.19,7009.0,509.3918,511.019,508.8659,509.1834,7009.0
2023-02-23 09:30:00,515.75,515.87,512.51,513.72,974.0,511.7234,511.8425,508.5087,509.7093,974.0
2023-02-23 10:00:00,513.32,514.63,513.32,513.64,1400.0,509.3124,510.6122,509.3124,509.6299,1400.0
2023-02-23 10:30:00,513.24,513.24,509.9,510.67,1304.0,509.233,509.233,505.9191,506.6831,1304.0
2023-02-23 11:00:00,511.14,511.16,510.42,510.86,2185.0,507.1494,507.1693,506.435,506.8716,2185.0
2023-02-23 11:30:00,510.81,510.81,506.58,508.38,700.0,506.822,506.822,502.625,504.411,700.0
2023-02-23 12:00:00,509.03,509.6,508.53,508.54,1526.0,505.0559,505.6214,504.5598,504.5697,1526.0
2023-02-23 12:30:00,508.45,508.63,508.44,508.52,500.0,504.4804,504.659,504.4705,504.5499,500.0
2023-02-23 13:00:00,507.68,508.98,506.18,506.18,1437.0,503.7164,505.0063,502.2281,502.2281,1437.0
2023-02-23 13:30:00,507.24,507.24,507.01,507.02,200.0,503.2799,503.2799,503.0517,503.0616,200.0
2023-02-23 14:00:00,507.47,508.76,506.78,508.08,6120.0,503.5081,504.788,502.8234,504.1133,6120.0
2023-02-23 14:30:00,508.71,511.66,508.71,509.64,3242.0,504.7384,507.6653,504.7384,505.6611,3242.0
2023-02-23 15:00:00,510.34,511.64,508.16,510.7,5058.0,506.3557,507.6455,504.1927,506.7128,5058.0
2023-02-23 15:30:00,511.04,516.7,510.71,512.24,11441.0,507.0502,512.666,506.7228,508.2408,11441.0
2023-02-24 09:30:00,513.99,520.0,513.99,520.0,2233.0,510.3428,516.3102,510.3428,516.3102,2233.0
2023-02-24 10:00:00,519.95,528.57,519.4,528.57,2238.0,516.2605,524.8194,515.7144,524.8194,2238.0
2023-02-24 10:30:00,527.73,528.09,525.42,526.81,2964.0,523.9853,524.3428,521.6917,523.0719,2964.0
2023-02-24 11:00:00,526.69,531.0,525.51,528.22,2973.0,522.9527,527.2321,521.7811,524.4718,2973.0
2023-02-24 11:30:00,528.22,534.9,528.2,532.36,6641.0,524.4718,531.1044,524.452,528.5825,6641.0
2023-02-24 12:00:00,531.92,533.99,531.7,531.72,3813.0,528.1456,530.2009,527.9272,527.947,3813.0
2023-02-24 12:30:00,531.18,532.34,527.21,527.9,3422.0,527.4108,528.5626,523.469,524.1541,3422.0
2023-02-24 13:00:00,528.3,531.14,528.3,530.86,3714.0,524.5513,527.3711,524.5513,527.0931,3714.0
2023-02-24 13:30:00,530.09,533.34,528.84,533.28,2325.0,526.3286,529.5555,525.0874,529.4959,2325.0
2023-02-24 14:00:00,532.76,532.77,528.49,530.09,19282.0,528.9796,528.9896,524.7399,526.3286,19282.0
2023-02-24 14:30:00,529.5,531.91,528.46,531.9,2000.0,525.7428,528.1357,524.7101,528.1257,2000.0
2023-02-24 15:00:00,533.04,533.04,527.67,527.67,2176.0,529.2576,529.2576,523.9257,523.9257,2176.0
2023-02-24 15:30:00,527.71,530.6,525.66,529.69,11158.0,523.9655,526.835,521.93,525.9314,11158.0
2023-02-27 09:30:00,532.84,539.13,532.84,536.63,1732.0,529.0591,535.3044,529.0591,532.8222,1732.0
2023-02-27 10:00:00,537.26,537.43,534.9,536.0,4232.0,533.4477,533.6165,531.1044,532.1966,4232.0
2023-02-27 10:30:00,536.58,538.13,535.64,536.85,1185.0,532.7725,534.3115,531.8392,533.0406,1185.0
2023-02-27 11:00:00,535.66,537.41,535.6,536.47,1900.0,531.8591,533.5966,531.7995,532.6633,1900.0
2023-02-27 11:30:00,536.11,536.11,534.45,534.45,1100.0,532.3059,532.3059,530.6576,530.6576,1100.0
2023-02-27 12:00:00,534.17,535.11,532.62,532.76,2833.0,530.3796,531.313,528.8406,528.9796,2833.0
2023-02-27 12:30:00,535.08,535.08,532.53,534.28,811.0,531.2832,531.2832,528.7513,530.4888,811.0
2023-02-27 13:00:00,534.26,538.11,534.26,538.11,500.0,530.469,534.2917,530.469,534.2917,500.0
2023-02-27 13:30:00,536.97,537.03,532.83,532.83,1854.0,533.1598,533.2193,529.0491,529.0491,1854.0
2023-02-27 14:00:00,535.1,536.41,534.12,534.43,699.0,531.303,532.6037,530.33,530.6378,699.0
2023-02-27 14:30:00,534.07,535.84,532.16,535.84,1000.0,530.2803,532.0378,528.3839,532.0378,1000.0
2023-02-27 15:00:00,534.22,536.27,529.95,530.37,6355.0,530.4293,532.4647,526.1896,526.6066,6355.0
2023-02-27 15:30:00,531.45,535.53,531.44,535.53,5460.0,527.6789,531.73,527.669,531.73,5460.0
2023-02-28 09:30:00,534.69,537.24,534.0,534.6,5855.0,530.8959,533.4278,530.2108,530.8066,5855.0
2023-02-28 10:00:00,533.61,534.78,531.69,533.32,2854.0,529.8236,530.9853,527.9172,529.5357,2854.0
2023-02-28 10:30:00,530.34,530.34,526.31,526.72,1900.0,526.5768,526.5768,522.5754,522.9825,1900.0
2023-02-28 11:00:00,527.61,527.61,527.6,527.61,100.0,523.8662,523.8662,523.8562,523.8662,100.0
2023-02-28 11:30:00,527.5,527.5,525.11,525.83,3288.0,523.757,523.757,521.3839,522.0988,3288.0
2023-02-28 12:00:00,525.61,526.98,524.12,526.98,3205.0,521.8804,523.2406,520.4009,523.2406,3205.0
2023-02-28 12:30:00,527.32,527.32,525.71,525.71,1434.0,523.5782,523.5782,521.9797,521.9797,1434.0
2023-02-28 13:00:00,526.36,526.63,526.35,526.63,200.0,522.625,522.8931,522.6151,522.8931,200.0
2023-02-28 13:30:00,526.63,527.45,523.92,523.92,3447.0,522.8931,523.7073,520.2024,520.2024,3447.0
2023-02-28 14:00:00,523.55,523.55,517.19,517.28,7669.0,519.835,519.835,513.5201,513.6095,7669.0
2023-02-28 14:30:00,517.19,517.46,516.68,517.11,1000.0,513.5201,513.7882,513.0137,513.4407,1000.0
2023-02-28 15:00:00,514.94,517.5,514.7,516.05,1450.0,511.2861,513.8279,511.0478,512.3882,1450.0
2023-02-28 15:30:00,515.69,521.53,515.49,521.53,8032.0,512.0308,517.8293,511.8322,517.8293,8032.0
2023-03-01 09:30:00,519.32,520.0,519.32,520.0,656.0,515.635,516.3102,515.635,516.3102,656.0
2023-03-01 10:00:00,521.61,521.61,519.82,520.28,800.0,517.9088,517.9088,516.1315,516.5882,800.0
2023-03-01 10:30:00,520.28,520.28,520.28,520.28,0.0,516.5882,516.5882,516.5882,516.5882,0.0
2023-03-01 11:00:00,518.74,518.74,517.14,517.49,900.0,515.0591,515.0591,513.4705,513.818,900.0
2023-03-01 11:30:00,517.15,519.82,517.15,519.82,691.0,513.4804,516.1315,513.4804,516.1315,691.0
2023-03-01 12:00:00,519.82,519.82,519.82,519.82,0.0,516.1315,516.1315,516.1315,516.1315,0.0
2023-03-01 12:30:00,519.41,521.45,519.41,521.45,1753.0,515.7244,517.7499,515.7244,517.7499,1753.0
2023-03-01 13:00:00,521.45,523.43,521.44,523.15,4794.0,517.7499,519.7158,517.74,519.4378,4794.0
2023-03-01 13:30:00,522.34,524.05,521.72,524.04,1892.0,518.6336,520.3314,518.018,520.3215,1892.0
2023-03-01 14:00:00,524.02,524.11,522.77,523.66,1000.0,520.3016,520.391,519.0605,519.9442,1000.0
2023-03-01 14:30:00,523.67,524.15,522.43,522.74,2395.0,519.9541,520.4307,518.7229,519.0307,2395.0
2023-03-01 15:00:00,523.14,523.14,522.73,522.73,410.0,519.4279,519.4279,519.0208,519.0208,410.0
2023-03-01 15:30:00,523.02,524.39,522.99,524.39,6780.0,519.3087,520.669,519.279,520.669,6780.0
2023-03-02 09:30:00,522.3,524.45,519.51,522.68,1580.0,518.5939,520.7286,515.8237,518.9712,1580.0
2023-03-02 10:00:00,525.86,525.86,523.45,524.22,5515.0,522.1286,522.1286,519.7357,520.5002,5515.0
2023-03-02 10:30:00,524.0,525.51,523.6,523.74,27836.0,520.2818,521.7811,519.8846,520.0236,27836.0
2023-03-02 11:00:00,524.25,524.51,524.25,524.5,307.0,520.53,520.7882,520.53,520.7782,307.0
2023-03-02 11:30:00,525.01,525.82,523.58,523.6,4680.0,521.2846,522.0889,519.8648,519.8846,4680.0
2023-03-02 12:00:00,524.93,524.93,523.46,523.46,900.0,521.2052,521.2052,519.7456,519.7456,900.0
2023-03-02 12:30:00,524.17,526.76,523.0,526.76,11485.0,520.4506,523.0222,519.2889,523.0222,11485.0
2023-03-02 13:00:00,526.07,526.07,525.41,526.04,312.0,522.3371,522.3371,521.6818,522.3073,312.0
2023-03-02 13:30:00,526.65,526.95,525.15,525.15,2034.0,522.913,523.2109,521.4236,521.4236,2034.0
2023-03-02 14:00:00,526.29,528.56,525.57,527.95,1971.0,522.5555,524.8094,521.8407,524.2038,1971.0
2023-03-02 14:30:00,527.5,527.5,525.83,525.94,1806.0,523.757,523.757,522.0988,522.208,1806.0
2023-03-02 15:00:00,525.97,525.98,524.5,524.5,3592.0,522.2378,522.2477,520.7782,520.7782,3592.0
2023-03-02 15:30:00,525.31,525.81,524.33,524.57,5077.0,521.5825,522.0789,520.6094,520.8477,5077.0
2023-03-03 09:30:00,525.0,525.0,525.0,525.0,166.0,521.2747,521.2747,521.2747,521.2747,166.0
2023-03-03 10:00:00,525.0,525.0,525.0,525.0,0.0,521.2747,521.2747,521.2747,521.2747,0.0
2023-03-03 10:30:00,526.0,526.0,524.51,524.51,200.0,522.2676,522.2676,520.7882,520.7882,200.0
2023-03-03 11:00:00,523.89,523.89,522.76,522.76,500.0,520.1726,520.1726,519.0506,519.0506,500.0
2023-03-03 11:30:00,523.74,523.83,520.47,520.92,1388.0,520.0236,520.113,516.7768,517.2236,1388.0
2023-03-03 12:00:00,520.75,520.75,520.28,520.28,200.0,517.0549,517.0549,516.5882,516.5882,200.0
2023-03-03 12:30:00,520.05,520.07,516.29,519.64,3527.0,516.3598,516.3797,512.6265,515.9527,3527.0
2023-03-03 13:00:00,518.29,520.44,517.94,518.71,2601.0,514.6123,516.7471,514.2648,515.0293,2601.0
2023-03-03 13:30:00,519.7,519.7,517.99,518.0,626.0,516.0123,516.0123,514.3144,514.3244,626.0
2023-03-03 14:00:00,516.77,518.82,516.76,518.64,1605.0,513.1031,515.1385,513.0932,514.9598,1605.0
2023-03-03 14:30:00,519.16,519.16,517.64,518.33,4188.0,515.4761,515.4761,513.9669,514.652,4188.0
2023-03-03 15:00:00,518.33,519.55,518.32,518.43,2920.0,514.652,515.8634,514.6421,514.7513,2920.0
2023-03-03 15:30:00,518.93,523.45,518.93,522.11,5350.0,515.2478,519.7357,515.2478,518.4052,5350.0
2023-03-06 09:30:00,520.46,520.84,520.05,520.05,458.0,516.7669,517.1442,516.3598,516.3598,458.0
2023-03-06 10:00:00,521.65,521.65,521.65,521.65,326.0,517.9485,517.9485,517.9485,517.9485,326.0
2023-03-06 10:30:00,519.46,520.28,519.45,520.27,300.0,515.774,516.5882,515.7641,516.5783,300.0
2023-03-06 11:00:00,520.75,520.75,519.08,519.09,474.0,517.0549,517.0549,515.3967,515.4066,474.0
2023-03-06 11:30:00,518.81,518.81,517.96,517.97,301.0,515.1286,515.1286,514.2847,514.2946,301.0
2023-03-06 12:00:00,518.07,519.32,517.93,518.87,2100.0,514.3939,515.635,514.2549,515.1882,2100.0
2023-03-06 12:30:00,519.28,519.28,517.3,517.42,1780.0,515.5953,515.5953,513.6293,513.7485,1780.0
2023-03-06 13:00:00,517.33,518.18,517.1,517.51,1230.0,513.6591,514.5031,513.4308,513.8378,1230.0
2023-03-06 13:30:00,516.95,517.1,516.94,517.1,200.0,513.2818,513.4308,513.2719,513.4308,200.0
2023-03-06 14:00:00,516.5,517.79,515.21,517.27,3400.0,512.835,514.1159,511.5542,513.5995,3400.0
2023-03-06 14:30:00,517.38,517.38,515.44,515.44,1018.0,513.7088,513.7088,511.7825,511.7825,1018.0
2023-03-06 15:00:00,515.05,515.66,515.05,515.65,228.0,511.3953,512.001,511.3953,511.991,228.0
2023-03-06 15:30:00,514.74,516.96,514.73,516.07,2240.0,511.0875,513.2917,511.0776,512.4081,2240.0
2023-03-07 09:30:00,521.77,521.78,519.74,519.75,200.0,518.0676,518.0775,516.052,516.0619,200.0
2023-03-07 10:00:00,522.3,523.68,518.15,522.16,2720.0,518.5939,519.9641,514.4733,518.4548,2720.0
2023-03-07 10:30:00,522.86,523.45,519.24,519.24,1414.0,519.1499,519.7357,515.5556,515.5556,1414.0
2023-03-07 11:00:00,517.14,518.84,515.35,516.3,5672.0,513.4705,515.1584,511.6932,512.6364,5672.0
2023-03-07 11:30:00,516.27,516.27,516.27,516.27,300.0,512.6066,512.6066,512.6066,512.6066,300.0
2023-03-07 12:00:00,515.36,515.36,514.82,514.83,500.0,511.7031,511.7031,511.1669,511.1769,500.0
2023-03-07 12:30:00,514.01,514.01,512.72,512.72,803.0,510.3627,510.3627,509.0818,509.0818,803.0
2023-03-07 13:00:00,512.41,512.86,511.69,511.7,2101.0,508.774,509.2208,508.0591,508.0691,2101.0
2023-03-07 13:30:00,509.71,511.0,509.7,511.0,400.0,506.0932,507.374,506.0833,507.374,400.0
2023-03-07 14:00:00,511.0,511.0,511.0,511.0,0.0,507.374,507.374,507.374,507.374,0.0
2023-03-07 14:30:00,510.24,510.62,509.69,510.62,300.0,506.6194,506.9967,506.0733,506.9967,300.0
2023-03-07 15:00:00,510.89,511.64,510.89,511.64,500.0,507.2648,508.0095,507.2648,508.0095,500.0
2023-03-07 15:30:00,511.78,513.07,511.02,511.94,2420.0,508.1485,509.4293,507.3939,508.3074,2420.0
2023-03-08 09:30:00,511.82,511.82,509.98,509.98,212.0,508.1882,508.1882,506.3613,506.3613,212.0
2023-03-08 10:00:00,510.81,510.81,509.57,509.58,200.0,507.1854,507.1854,505.9542,505.9641,200.0
2023-03-08 10:30:00,509.4,509.4,506.61,506.61,801.0,505.7854,505.7854,503.0152,503.0152,801.0
2023-03-08 11:00:00,510.18,510.18,510.18,510.18,100.0,506.5599,506.5599,506.5599,506.5599,100.0
2023-03-08 11:30:00,510.24,510.48,510.23,510.48,200.0,506.6194,506.8577,506.6095,506.8577,200.0
2023-03-08 12:00:00,511.07,511.07,511.07,511.07,100.0,507.4435,507.4435,507.4435,507.4435,100.0
2023-03-08 12:30:00,511.09,511.49,510.65,510.65,600.0,507.4634,507.8606,507.0265,507.0265,600.0
2023-03-08 13:00:00,510.23,510.25,510.23,510.25,200.0,506.6095,506.6294,506.6095,506.6294,200.0
2023-03-08 13:30:00,509.28,509.28,509.28,509.28,100.0,505.6662,505.6662,505.6662,505.6662,100.0
2023-03-08 14:00:00,509.49,509.49,509.14,509.28,700.0,505.8748,505.8748,505.5272,505.6662,700.0
2023-03-08 14:30:00,508.21,508.21,504.03,504.03,2681.0,504.6038,504.6038,500.4535,500.4535,2681.0
2023-03-08 15:00:00,504.22,506.13,504.22,505.27,2244.0,500.6421,502.5386,500.6421,501.6847,2244.0
2023-03-08 15:30:00,506.68,508.9,506.64,508.88,4733.0,503.0847,505.2889,503.045,505.2691,4733.0
2023-03-09 09:30:00,510.41,510.65,510.41,510.65,869.0,506.7882,507.0265,506.7882,507.0265,869.0
2023-03-09 10:00:00,508.87,508.87,506.42,506.42,822.0,505.2592,505.2592,502.8265,502.8265,822.0
2023-03-09 10:30:00,506.42,506.42,506.42,506.42,0.0,502.8265,502.8265,502.8265,502.8265,0.0
2023-03-09 11:00:00,504.99,506.48,504.99,506.02,500.0,501.4067,502.8861,501.4067,502.4294,500.0
2023-03-09 11:30:00,506.02,506.02,506.02,506.02,0.0,502.4294,502.4294,502.4294,502.4294,0.0
2023-03-09 12:00:00,506.02,506.02,506.02,506.02,0.0,502.4294,502.4294,502.4294,502.4294,0.0
2023-03-09 12:30:00,506.02,506.02,506.02,506.02,0.0,502.4294,502.4294,502.4294,502.4294,0.0
2023-03-09 13:00:00,506.02,506.02,506.02,506.02,0.0,502.4294,502.4294,502.4294,502.4294,0.0
2023-03-09 13:30:00,507.96,507.96,507.09,507.11,400.0,504.3556,504.3556,503.4918,503.5116,400.0
2023-03-09 14:00:00,507.33,507.33,506.18,506.58,4459.0,503.7301,503.7301,502.5882,502.9854,4459.0
2023-03-09 14:30:00,506.07,508.85,505.74,507.52,12996.0,502.479,505.2393,502.1514,503.9187,12996.0
2023-03-09 15:00:00,506.44,506.93,505.67,506.93,1177.0,502.8464,503.3329,502.0819,503.3329,1177.0
2023-03-09 15:30:00,507.66,508.14,505.92,506.58,1891.0,504.0577,504.5343,502.3301,502.9854,1891.0
2023-03-10 09:30:00,507.52,508.14,505.24,506.22,1816.0,503.9187,504.5343,501.6549,502.628,1816.0
2023-03-10 10:00:00,506.41,506.41,503.26,504.03,784.0,502.8166,502.8166,499.689,500.4535,784.0
2023-03-10 10:30:00,505.16,507.65,504.37,507.51,4211.0,501.5755,504.0478,500.7911,503.9088,4211.0
2023-03-10 11:00:00,507.16,508.09,507.16,508.09,200.0,503.5613,504.4847,503.5613,504.4847,200.0
2023-03-10 11:30:00,507.67,507.67,506.92,506.93,864.0,504.0677,504.0677,503.323,503.3329,864.0
2023-03-10 12:00:00,506.25,507.51,506.25,507.51,1600.0,502.6577,503.9088,502.6577,503.9088,1600.0
2023-03-10 12:30:00,511.05,511.05,507.96,508.06,700.0,507.4237,507.4237,504.3556,504.4549,700.0
2023-03-10 13:00:00,507.19,509.04,507.11,508.48,4334.0,503.5911,505.4279,503.5116,504.8719,4334.0
2023-03-10 13:30:00,506.54,506.62,506.52,506.54,1600.0,502.9457,503.0251,502.9258,502.9457,1600.0
2023-03-10 14:00:00,506.89,506.89,504.86,504.86,588.0,503.2932,503.2932,501.2776,501.2776,588.0
2023-03-10 14:30:00,505.39,506.55,504.2,505.83,1739.0,501.8038,502.9556,500.6223,502.2407,1739.0
2023-03-10 15:00:00,504.54,504.54,501.65,503.03,500.0,500.9599,500.9599,498.0904,499.4606,500.0
2023-03-10 15:30:00,503.13,504.52,502.85,503.5,7384.0,499.5599,500.94,499.2819,499.9273,7384.0
2023-03-13 09:30:00,500.78,508.4,499.22,507.46,1778.0,497.2266,504.7925,495.6776,503.8592,1778.0
2023-03-13 10:00:00,508.35,509.01,508.34,509.01,731.0,504.7428,505.3982,504.7329,505.3982,731.0
2023-03-13 10:30:00,510.23,512.17,510.22,510.33,400.0,506.6095,508.5357,506.5996,506.7088,400.0
2023-03-13 11:00:00,512.31,512.31,509.36,509.36,700.0,508.6747,508.6747,505.7457,505.7457,700.0
2023-03-13 11:30:00,509.56,511.64,507.44,510.99,5212.0,505.9443,508.0095,503.8393,507.3641,5212.0
2023-03-13 12:00:00,512.38,512.38,509.63,509.64,3817.0,508.7442,508.7442,506.0138,506.0237,3817.0
2023-03-13 12:30:00,509.55,509.55,508.13,508.92,900.0,505.9343,505.9343,504.5244,505.3088,900.0
2023-03-13 13:00:00,509.34,509.34,509.19,509.19,300.0,505.7258,505.7258,505.5769,505.5769,300.0
2023-03-13 13:30:00,509.24,509.57,508.9,509.47,900.0,505.6265,505.9542,505.2889,505.8549,900.0
2023-03-13 14:00:00,509.47,509.5,508.83,508.83,1100.0,505.8549,505.8847,505.2194,505.2194,1100.0
2023-03-13 14:30:00,507.86,507.88,507.6,507.69,800.0,504.2563,504.2762,503.9982,504.0875,800.0
2023-03-13 15:00:00,507.66,507.66,503.84,503.84,800.0,504.0577,504.0577,500.2648,500.2648,800.0
2023-03-13 15:30:00,503.77,505.9,503.52,505.08,6070.0,500.1953,502.3102,499.9471,501.496,6070.0
2023-03-14 09:30:00,508.83,508.83,506.2,506.2,301.0,505.2194,505.2194,502.6081,502.6081,301.0
2023-03-14 10:00:00,505.84,509.95,505.84,507.8,1062.0,502.2507,506.3315,502.2507,504.1967,1062.0
2023-03-14 10:30:00,508.38,512.22,508.38,512.22,2519.0,504.7726,508.5854,504.7726,508.5854,2519.0
2023-03-14 11:00:00,512.74,514.56,512.74,514.42,1051.0,509.1017,510.9088,509.1017,510.7698,1051.0
2023-03-14 11:30:00,514.9,514.9,509.73,509.74,661.0,511.2464,511.2464,506.113,506.123,661.0
2023-03-14 12:00:00,510.64,510.76,509.77,509.78,1063.0,507.0166,507.1357,506.1528,506.1627,1063.0
2023-03-14 12:30:00,509.33,511.0,509.33,509.72,1342.0,505.7159,507.374,505.7159,506.1031,1342.0
2023-03-14 13:00:00,511.31,511.62,510.04,510.52,800.0,507.6818,507.9896,506.4208,506.8974,800.0
2023-03-14 13:30:00,510.4,510.4,510.05,510.06,300.0,506.7783,506.7783,506.4308,506.4407,300.0
2023-03-14 14:00:00,509.93,512.37,509.23,512.37,1610.0,506.3116,508.7343,505.6166,508.7343,1610.0
2023-03-14 14:30:00,513.38,513.53,511.2,511.38,1551.0,509.7371,509.8861,507.5726,507.7513,1551.0
2023-03-14 15:00:00,511.83,511.93,510.88,511.93,3109.0,508.1981,508.2974,507.2549,508.2974,3109.0
2023-03-14 15:30:00,512.39,516.24,512.39,516.24,4482.0,508.7542,512.5769,508.7542,512.5769,4482.0
2023-03-15 09:30:00,513.13,513.13,511.99,512.02,700.0,509.4889,509.4889,508.357,508.3868,700.0
2023-03-15 10:00:00,512.88,513.79,512.84,513.06,798.0,509.2407,510.1442,509.201,509.4194,798.0
2023-03-15 10:30:00,512.85,513.97,512.85,513.97,951.0,509.2109,510.323,509.2109,510.323,951.0
2023-03-15 11:00:00,513.94,514.31,513.07,513.8,2614.0,510.2932,510.6605,509.4293,510.1542,2614.0
2023-03-15 11:30:00,513.1,513.49,512.08,512.08,1108.0,509.4591,509.8464,508.4464,508.4464,1108.0
2023-03-15 12:00:00,512.65,512.99,511.04,511.52,1361.0,509.0123,509.3499,507.4138,507.8903,1361.0
2023-03-15 12:30:00,512.23,512.23,511.04,511.04,300.0,508.5953,508.5953,507.4138,507.4138,300.0
2023-03-15 13:00:00,511.47,512.99,511.47,512.99,1847.0,507.8407,509.3499,507.8407,509.3499,1847.0
2023-03-15 13:30:00,513.0,514.27,512.18,512.98,1900.0,509.3598,510.6208,508.5457,509.34,1900.0
2023-03-15 14:00:00,512.62,513.3,512.61,513.3,500.0,508.9825,509.6577,508.9726,509.6577,500.0
2023-03-15 14:30:00,515.83,515.83,513.93,514.58,1900.0,512.1698,512.1698,510.2832,510.9286,1900.0
2023-03-15 15:00:00,514.79,516.0,514.49,516.0,1293.0,511.1371,512.3386,510.8393,512.3386,1293.0
2023-03-15 15:30:00,515.89,516.78,514.13,516.09,4699.0,512.2293,513.113,510.4818,512.4279,4699.0
2023-03-16 09:30:00,515.69,517.94,511.84,517.94,630.0,512.0308,514.2648,508.2081,514.2648,630.0
2023-03-16 10:00:00,517.33,517.33,514.02,516.13,700.0,513.6591,513.6591,510.3726,512.4676,700.0
2023-03-16 10:30:00,515.65,516.88,514.84,516.05,1923.0,511.991,513.2123,511.1868,512.3882,1923.0
2023-03-16 11:00:00,515.77,515.78,513.89,514.28,3110.0,512.1102,512.1201,510.2435,510.6308,3110.0
2023-03-16 11:30:00,515.0,515.89,515.0,515.89,400.0,511.3457,512.2293,511.3457,512.2293,400.0
2023-03-16 12:00:00,515.99,516.69,515.49,516.69,300.0,512.3286,513.0237,511.8322,513.0237,300.0
2023-03-16 12:30:00,517.01,517.67,517.01,517.67,200.0,513.3414,513.9967,513.3414,513.9967,200.0
2023-03-16 13:00:00,518.01,520.22,518.01,518.46,1100.0,514.3343,516.5286,514.3343,514.7811,1100.0
2023-03-16 13:30:00,517.63,518.32,516.94,516.94,500.0,513.957,514.6421,513.2719,513.2719,500.0
2023-03-16 14:00:00,516.2,518.24,516.19,517.11,500.0,512.5371,514.5627,512.5272,513.4407,500.0
2023-03-16 14:30:00,516.27,518.05,516.27,516.81,1200.0,512.6066,514.374,512.6066,513.1428,1200.0
2023-03-16 15:00:00,517.29,518.25,516.69,516.95,1021.0,513.6194,514.5726,513.0237,513.2818,1021.0
2023-03-16 15:30:00,516.93,519.49,516.9,518.92,3381.0,513.262,515.8038,513.2322,515.2378,3381.0
2023-03-17 09:30:00,520.45,520.45,513.83,513.93,10863.0,516.757,516.757,510.184,510.2832,10863.0
2023-03-17 10:00:00,515.17,516.24,513.85,514.32,1000.0,511.5144,512.5769,510.2038,510.6705,1000.0
2023-03-17 10:30:00,515.01,516.78,514.48,516.58,500.0,511.3556,513.113,510.8293,512.9144,500.0
2023-03-17 11:00:00,516.96,516.96,515.47,516.16,1000.0,513.2917,513.2917,511.8123,512.4974,1000.0
2023-03-17 11:30:00,516.83,516.83,514.25,515.94,1700.0,513.1627,513.1627,510.601,512.279,1700.0
2023-03-17 12:00:00,515.4,516.23,514.88,515.1,500.0,511.7428,512.5669,511.2265,511.4449,500.0
2023-03-17 12:30:00,516.58,516.86,515.2,516.26,1799.0,512.9144,513.1925,511.5442,512.5967,1799.0
2023-03-17 13:00:00,515.99,516.44,515.54,516.13,1303.0,512.3286,512.7754,511.8818,512.4676,1303.0
2023-03-17 13:30:00,515.82,516.42,512.01,512.01,1688.0,512.1598,512.7556,508.3769,508.3769,1688.0
2023-03-17 14:00:00,511.69,511.69,511.0,511.0,300.0,508.0591,508.0591,507.374,507.374,300.0
2023-03-17 14:30:00,510.55,511.88,510.36,511.48,793.0,506.9272,508.2478,506.7386,507.8506,793.0
2023-03-17 15:00:00,511.75,511.75,510.05,511.0,714.0,508.1187,508.1187,506.4308,507.374,714.0
2023-03-17 15:30:00,510.37,514.79,509.95,514.64,7171.0,506.7485,511.1371,506.3315,510.9882,7171.0
2023-03-20 09:30:00,517.57,519.67,517.57,519.67,363.0,513.8974,515.9825,513.8974,515.9825,363.0
2023-03-20 10:00:00,517.51,519.81,517.51,519.81,400.0,513.8378,516.1215,513.8378,516.1215,400.0
2023-03-20 10:30:00,520.42,522.23,520.42,522.23,2178.0,516.7272,518.5244,516.7272,518.5244,2178.0
2023-03-20 11:00:00,522.77,523.99,521.84,523.98,700.0,519.0605,520.2719,518.1371,520.2619,700.0
2023-03-20 11:30:00,523.92,523.92,520.68,522.7,2093.0,520.2024,520.2024,516.9853,518.991,2093.0
2023-03-20 12:00:00,523.09,524.42,522.29,524.42,2400.0,519.3782,520.6988,518.5839,520.6988,2400.0
2023-03-20 12:30:00,526.24,528.03,524.95,528.03,3364.0,522.5059,524.2832,521.2251,524.2832,3364.0
2023-03-20 13:00:00,527.46,527.97,526.9,527.23,1133.0,523.7172,524.2236,523.1612,523.4889,1133.0
2023-03-20 13:30:00,526.11,526.11,523.43,523.44,1215.0,522.3768,522.3768,519.7158,519.7258,1215.0
2023-03-20 14:00:00,523.81,525.18,523.8,524.97,1484.0,520.0931,521.4534,520.0832,521.2449,1484.0
2023-03-20 14:30:00,524.39,525.92,524.39,524.61,4000.0,520.669,522.1882,520.669,520.8875,4000.0
2023-03-20 15:00:00,525.53,527.31,524.92,527.31,1500.0,521.8009,523.5683,521.1953,523.5683,1500.0
2023-03-20 15:30:00,527.44,528.0,525.11,525.11,9855.0,523.6974,524.2534,521.3839,521.3839,9855.0
2023-03-21 09:30:00,531.0,531.0,530.2,530.28,603.0,527.2321,527.2321,526.4378,526.5172,603.0
2023-03-21 10:00:00,523.71,530.44,523.71,525.97,1605.0,519.9938,526.6761,519.9938,522.2378,1605.0
2023-03-21 10:30:00,529.46,531.03,527.74,530.05,1600.0,525.703,527.2619,523.9953,526.2889,1600.0
2023-03-21 11:00:00,529.18,529.18,528.52,528.52,2706.0,525.425,525.425,524.7697,524.7697,2706.0
2023-03-21 11:30:00,528.5,528.8,526.85,527.68,900.0,524.7499,525.0477,523.1116,523.9357,900.0
2023-03-21 12:00:00,526.64,528.19,526.11,527.77,2900.0,522.9031,524.4421,522.3768,524.025,2900.0
2023-03-21 12:30:00,527.85,527.93,527.09,527.77,1107.0,524.1045,524.1839,523.3499,524.025,1107.0
2023-03-21 13:00:00,526.52,527.22,525.92,526.19,905.0,522.7839,523.4789,522.1882,522.4563,905.0
2023-03-21 13:30:00,526.17,527.0,525.81,527.0,1100.0,522.4364,523.2605,522.0789,523.2605,1100.0
2023-03-21 14:00:00,527.0,527.08,525.81,525.81,2382.0,523.2605,523.3399,522.0789,522.0789,2382.0
2023-03-21 14:30:00,525.68,525.68,523.09,524.44,3804.0,521.9499,521.9499,519.3782,520.7187,3804.0
2023-03-21 15:00:00,525.64,525.64,525.03,525.04,1300.0,521.9102,521.9102,521.3045,521.3144,1300.0
2023-03-21 15:30:00,524.77,526.42,524.46,525.73,4812.0,521.0463,522.6846,520.7385,521.9995,4812.0
2023-03-22 09:30:00,525.9,525.9,522.01,523.33,1124.0,522.1683,522.1683,518.3059,519.6165,1124.0
2023-03-22 10:00:00,526.33,527.56,524.93,527.56,400.0,522.5953,523.8165,521.2052,523.8165,400.0
2023-03-22 10:30:00,528.9,528.9,528.28,528.28,657.0,525.147,525.147,524.5314,524.5314,657.0
2023-03-22 11:00:00,527.5,527.5,527.03,527.03,300.0,523.757,523.757,523.2903,523.2903,300.0
2023-03-22 11:30:00,526.15,527.0,525.32,527.0,2003.0,522.4165,523.2605,521.5924,523.2605,2003.0
2023-03-22 12:00:00,527.0,528.46,527.0,528.46,1000.0,523.2605,524.7101,523.2605,524.7101,1000.0
2023-03-22 12:30:00,527.13,528.35,526.45,526.64,3140.0,523.3896,524.6009,522.7144,522.9031,3140.0
2023-03-22 13:00:00,526.64,527.13,526.0,527.13,1288.0,522.9031,523.3896,522.2676,523.3896,1288.0
2023-03-22 13:30:00,526.58,527.0,526.57,527.0,300.0,522.8435,523.2605,522.8336,523.2605,300.0
2023-03-22 14:00:00,527.0,527.47,526.07,526.07,500.0,523.2605,523.7272,522.3371,522.3371,500.0
2023-03-22 14:30:00,525.0,528.99,524.61,525.73,3509.0,521.2747,525.2364,520.8875,521.9995,3509.0
2023-03-22 15:00:00,524.2,525.93,522.9,525.93,1186.0,520.4804,522.1981,519.1896,522.1981,1186.0
2023-03-22 15:30:00,524.18,524.18,518.58,518.58,13055.0,520.4605,520.4605,514.9003,514.9003,13055.0
2023-03-23 09:30:00,518.32,523.23,518.32,523.23,292.0,514.6421,519.5173,514.6421,519.5173,292.0
2023-03-23 10:00:00,516.5,519.12,514.59,519.12,2690.0,512.835,515.4364,510.9386,515.4364,2690.0
2023-03-23 10:30:00,518.66,520.76,517.32,519.27,2476.0,514.9797,517.0648,513.6492,515.5854,2476.0
2023-03-23 11:00:00,519.3,520.71,519.04,519.56,2118.0,515.6151,517.0151,515.357,515.8733,2118.0
2023-03-23 11:30:00,520.26,520.7,518.99,520.7,914.0,516.5683,517.0052,515.3073,517.0052,914.0
2023-03-23 12:00:00,520.13,521.59,518.71,521.01,1463.0,516.4393,517.8889,515.0293,517.313,1463.0
2023-03-23 12:30:00,524.27,524.27,518.28,518.75,2014.0,520.5499,520.5499,514.6024,515.069,2014.0
2023-03-23 13:00:00,518.48,519.08,515.05,515.05,2417.0,514.801,515.3967,511.3953,511.3953,2417.0
2023-03-23 13:30:00,514.59,516.45,514.59,515.6,895.0,510.9386,512.7854,510.9386,511.9414,895.0
2023-03-23 14:00:00,515.92,516.39,514.01,514.01,1100.0,512.2591,512.7258,510.3627,510.3627,1100.0
2023-03-23 14:30:00,514.25,514.26,512.09,512.93,2551.0,510.601,510.6109,508.4563,509.2903,2551.0
2023-03-23 15:00:00,512.75,513.67,510.7,512.12,2854.0,509.1116,510.0251,507.0762,508.4861,2854.0
2023-03-23 15:30:00,512.57,515.49,511.57,511.57,5514.0,508.9329,511.8322,507.94,507.94,5514.0
2023-03-24 09:30:00,511.33,519.18,511.33,519.18,1074.0,507.7017,515.496,507.7017,515.496,1074.0
2023-03-24 10:00:00,514.75,517.06,513.04,517.06,2175.0,511.0974,513.391,509.3996,513.391,2175.0
2023-03-24 10:30:00,517.18,518.53,517.06,518.53,400.0,513.5102,514.8506,513.391,514.8506,400.0
2023-03-24 11:00:00,520.24,521.37,519.31,520.83,1100.0,516.5485,517.6705,515.6251,517.1343,1100.0
2023-03-24 11:30:00,522.75,524.12,522.75,524.12,21985.0,519.0407,520.4009,519.0407,520.4009,21985.0
2023-03-24 12:00:00,524.5,524.5,522.78,523.84,1374.0,520.7782,520.7782,519.0704,520.1229,1374.0
2023-03-24 12:30:00,523.34,523.65,522.09,523.31,1400.0,519.6265,519.9343,518.3853,519.5967,1400.0
2023-03-24 13:00:00,522.37,523.33,521.65,522.39,1407.0,518.6634,519.6165,517.9485,518.6832,1407.0
2023-03-24 13:30:00,522.51,523.01,522.51,522.71,604.0,518.8024,519.2988,518.8024,519.0009,604.0
2023-03-24 14:00:00,522.72,523.76,522.26,523.0,2100.0,519.0109,520.0435,518.5541,519.2889,2100.0
2023-03-24 14:30:00,523.61,525.95,523.6,524.56,600.0,519.8946,522.218,519.8846,520.8378,600.0
2023-03-24 15:00:00,523.83,524.51,522.36,522.36,1800.0,520.113,520.7882,518.6534,518.6534,1800.0
2023-03-24 15:30:00,522.93,523.65,520.11,522.1,7274.0,519.2194,519.9343,516.4194,518.3953,7274.0
2023-03-27 09:30:00,527.77,530.19,527.53,527.53,629.0,524.025,526.4279,523.7867,523.7867,629.0
2023-03-27 10:00:00,525.04,526.21,525.03,525.71,1100.0,521.3144,522.4761,521.3045,521.9797,1100.0
2023-03-27 10:30:00,525.0,525.29,525.0,525.29,200.0,521.2747,521.5626,521.2747,521.5626,200.0
2023-03-27 11:00:00,524.48,526.95,524.48,526.56,1700.0,520.7584,523.2109,520.7584,522.8236,1700.0
2023-03-27 11:30:00,525.69,527.42,525.0,526.04,1421.0,521.9598,523.6775,521.2747,522.3073,1421.0
2023-03-27 12:00:00,525.66,525.66,525.66,525.66,100.0,521.93,521.93,521.93,521.93,100.0
2023-03-27 12:30:00,527.31,527.31,524.46,526.99,1613.0,523.5683,523.5683,520.7385,523.2506,1613.0
2023-03-27 13:00:00,527.4,527.7,527.4,527.67,600.0,523.6577,523.9555,523.6577,523.9257,600.0
2023-03-27 13:30:00,528.6,529.87,528.43,528.43,800.0,524.8492,526.1101,524.6804,524.6804,800.0
2023-03-27 14:00:00,528.38,529.35,528.38,529.35,600.0,524.6307,525.5938,524.6307,525.5938,600.0
2023-03-27 14:30:00,528.23,529.22,527.26,527.26,1004.0,524.4818,525.4648,523.5187,523.5187,1004.0
2023-03-27 15:00:00,526.95,528.77,526.49,526.99,9530.0,523.2109,525.0179,522.7541,523.2506,9530.0
2023-03-27 15:30:00,527.4,527.8,526.18,526.91,2601.0,523.6577,524.0548,522.4463,523.1711,2601.0
2023-03-28 09:30:00,525.66,528.9,525.66,527.96,1069.0,521.93,525.147,521.93,524.2137,1069.0
2023-03-28 10:00:00,528.1,529.3,528.06,528.07,500.0,524.3527,525.5442,524.313,524.3229,500.0
2023-03-28 10:30:00,526.58,526.6,525.41,525.42,600.0,522.8435,522.8633,521.6818,521.6917,600.0
2023-03-28 11:00:00,525.91,526.21,525.91,526.09,631.0,522.1782,522.4761,522.1782,522.357,631.0
2023-03-28 11:30:00,524.94,526.25,524.94,526.25,314.0,521.2151,522.5158,521.2151,522.5158,314.0
2023-03-28 12:00:00,526.48,526.49,526.48,526.49,560.0,522.7442,522.7541,522.7442,522.7541,560.0
2023-03-28 12:30:00,527.33,527.47,526.56,527.47,1800.0,523.5882,523.7272,522.8236,523.7272,1800.0
2023-03-28 13:00:00,526.43,527.05,525.99,525.99,700.0,522.6945,523.3101,522.2577,522.2577,700.0
2023-03-28 13:30:00,525.57,526.98,525.02,526.08,5028.0,521.8407,523.2406,521.2946,522.347,5028.0
2023-03-28 14:00:00,526.39,526.45,523.9,525.72,5742.0,522.6548,522.7144,520.1825,521.9896,5742.0
2023-03-28 14:30:00,525.03,526.63,524.8,526.63,1051.0,521.3045,522.8931,521.0761,522.8931,1051.0
2023-03-28 15:00:00,526.17,526.61,525.51,526.22,1610.0,522.4364,522.8733,521.7811,522.486,1610.0
2023-03-28 15:30:00,526.49,529.71,526.49,529.6,7457.0,522.7541,525.9513,522.7541,525.8421,7457.0
2023-03-29 09:30:00,532.59,533.24,532.57,532.57,587.0,528.8108,529.4562,528.791,528.791,587.0
2023-03-29 10:00:00,532.84,532.84,528.89,530.69,2239.0,529.0591,529.0591,525.1371,526.9243,2239.0
2023-03-29 10:30:00,528.06,530.33,528.06,529.02,3535.0,524.313,526.5669,524.313,525.2662,3535.0
2023-03-29 11:00:00,530.37,530.37,529.08,529.59,400.0,526.6066,526.6066,525.3257,525.8321,400.0
2023-03-29 11:30:00,530.49,530.78,529.28,529.96,2954.0,526.7257,527.0137,525.5243,526.1995,2954.0
2023-03-29 12:00:00,530.28,531.07,529.97,530.56,602.0,526.5172,527.3016,526.2094,526.7952,602.0
2023-03-29 12:30:00,530.1,530.83,527.51,528.5,5019.0,526.3385,527.0633,523.7669,524.7499,5019.0
2023-03-29 13:00:00,527.04,528.57,527.03,527.98,400.0,523.3002,524.8194,523.2903,524.2336,400.0
2023-03-29 13:30:00,527.11,527.11,525.69,525.69,400.0,523.3697,523.3697,521.9598,521.9598,400.0
2023-03-29 14:00:00,524.99,526.32,524.98,525.74,400.0,521.2648,522.5853,521.2548,522.0094,400.0
2023-03-29 14:30:00,524.99,526.23,524.99,525.44,1100.0,521.2648,522.496,521.2648,521.7116,1100.0
2023-03-29 15:00:00,524.9,525.69,524.9,525.11,613.0,521.1754,521.9598,521.1754,521.3839,613.0
2023-03-29 15:30:00,524.64,526.01,524.57,525.46,2305.0,520.9173,522.2775,520.8477,521.7314,2305.0
2023-03-30 09:30:00,526.99,526.99,526.99,526.99,171.0,523.2506,523.2506,523.2506,523.2506,171.0
2023-03-30 10:00:00,528.02,528.02,527.74,527.74,300.0,524.2733,524.2733,523.9953,523.9953,300.0
2023-03-30 10:30:00,527.14,527.15,527.14,527.14,312.0,523.3995,523.4094,523.3995,523.3995,312.0
2023-03-30 11:00:00,526.48,529.69,526.48,528.42,668.0,522.7442,525.9314,522.7442,524.6704,668.0
2023-03-30 11:30:00,526.58,526.58,526.58,526.58,100.0,522.8435,522.8435,522.8435,522.8435,100.0
2023-03-30 12:00:00,527.59,527.59,527.23,527.24,200.0,523.8463,523.8463,523.4889,523.4988,200.0
2023-03-30 12:30:00,529.69,529.69,529.01,529.01,200.0,525.9314,525.9314,525.2562,525.2562,200.0
2023-03-30 13:00:00,529.72,529.72,529.72,529.72,100.0,525.9612,525.9612,525.9612,525.9612,100.0
2023-03-30 13:30:00,528.83,530.7,528.29,530.7,705.0,525.0775,526.9342,524.5414,526.9342,705.0
2023-03-30 14:00:00,531.35,531.35,529.58,530.48,300.0,527.5796,527.5796,525.8222,526.7158,300.0
2023-03-30 14:30:00,531.14,531.66,530.43,531.0,1394.0,527.3711,527.8874,526.6662,527.2321,1394.0
2023-03-30 15:00:00,530.59,530.59,530.59,530.59,100.0,526.825,526.825,526.825,526.825,100.0
2023-03-30 15:30:00,530.26,530.27,527.41,527.41,4842.0,526.4974,526.5073,523.6676,523.6676,4842.0
2023-03-31 09:30:00,531.36,532.96,530.53,530.53,413.0,527.5896,529.1782,526.7655,526.7655,413.0
2023-03-31 10:00:00,529.38,531.7,529.38,530.57,800.0,525.6236,527.9272,525.6236,526.8052,800.0
2023-03-31 10:30:00,530.97,533.0,530.97,532.11,2236.0,527.2023,529.2179,527.2023,528.3342,2236.0
2023-03-31 11:00:00,531.31,532.42,531.04,532.42,904.0,527.5399,528.642,527.2718,528.642,904.0
2023-03-31 11:30:00,532.36,533.55,532.35,533.55,1700.0,528.5825,529.764,528.5725,529.764,1700.0
2023-03-31 12:00:00,533.36,533.76,532.0,533.76,4370.0,529.5754,529.9725,528.225,529.9725,4370.0
2023-03-31 12:30:00,533.76,533.76,533.76,533.76,0.0,529.9725,529.9725,529.9725,529.9725,0.0
2023-03-31 13:00:00,533.6,533.6,533.6,533.6,100.0,529.8137,529.8137,529.8137,529.8137,100.0
2023-03-31 13:30:00,533.07,533.24,532.5,533.15,2116.0,529.2874,529.4562,528.7215,529.3669,2116.0
2023-03-31 14:00:00,533.25,533.6,533.0,533.0,4395.0,529.4662,529.8137,529.2179,529.2179,4395.0
2023-03-31 14:30:00,533.09,534.67,533.09,534.6,4944.0,529.3073,530.8761,529.3073,530.8066,4944.0
2023-03-31 15:00:00,534.7,536.88,534.56,536.88,5269.0,530.9059,533.0704,530.7669,533.0704,5269.0
2023-03-31 15:30:00,536.68,538.75,536.12,537.9,14211.0,532.8718,534.9271,532.3158,534.0832,14211.0
2023-04-03 09:30:00,540.75,543.22,535.73,543.02,899.0,536.9129,539.3654,531.9286,539.1668,899.0
2023-04-03 10:00:00,539.6,544.95,539.6,541.39,4382.0,535.7711,541.0831,535.7711,537.5484,4382.0
2023-04-03 10:30:00,540.6,541.5,538.94,539.73,5216.0,536.764,537.6576,535.1158,535.9002,5216.0
2023-04-03 11:00:00,538.2,538.66,538.1,538.66,500.0,534.381,534.8378,534.2817,534.8378,500.0
2023-04-03 11:30:00,538.66,538.66,538.66,538.66,0.0,534.8378,534.8378,534.8378,534.8378,0.0
2023-04-03 12:00:00,540.03,540.03,539.53,539.89,499.0,536.198,536.198,535.7016,536.059,499.0
2023-04-03 12:30:00,540.27,540.27,539.88,539.88,400.0,536.4363,536.4363,536.0491,536.0491,400.0
2023-04-03 13:00:00,540.74,541.75,540.74,541.52,482.0,536.903,537.9058,536.903,537.6775,482.0
2023-04-03 13:30:00,540.77,541.36,540.77,541.36,1467.0,536.9328,537.5186,536.9328,537.5186,1467.0
2023-04-03 14:00:00,541.36,541.41,540.82,540.82,901.0,537.5186,537.5683,536.9824,536.9824,901.0
2023-04-03 14:30:00,541.59,542.0,540.98,541.0,2123.0,537.747,538.1541,537.1413,537.1612,2123.0
2023-04-03 15:00:00,541.03,541.55,540.56,541.04,900.0,537.1909,537.7073,536.7243,537.2009,900.0
2023-04-03 15:30:00,541.04,542.84,540.48,542.77,8549.0,537.2009,538.9881,536.6449,538.9186,8549.0
2023-04-04 09:30:00,544.0,544.96,538.09,541.8,4041.0,540.1399,541.0931,534.2718,537.9555,4041.0
2023-04-04 10:00:00,538.73,543.4,536.84,543.19,1813.0,534.9073,539.5441,533.0307,539.3356,1813.0
2023-04-04 10:30:00,542.14,542.14,540.92,541.67,1320.0,538.2931,538.2931,537.0817,537.8264,1320.0
2023-04-04 11:00:00,541.67,541.67,541.6,541.66,600.0,537.8264,537.8264,537.7569,537.8165,600.0
2023-04-04 11:30:00,541.26,541.93,539.09,540.69,7562.0,537.4193,538.0846,535.2647,536.8534,7562.0
2023-04-04 12:00:00,540.79,541.76,540.79,541.76,400.0,536.9527,537.9158,536.9527,537.9158,400.0
2023-04-04 12:30:00,541.76,541.76,540.99,541.0,200.0,537.9158,537.9158,537.1512,537.1612,200.0
2023-04-04 13:00:00,541.69,541.84,540.8,541.84,500.0,537.8463,537.9952,536.9626,537.9952,500.0
2023-04-04 13:30:00,541.68,541.68,541.47,541.48,300.0,537.8363,537.8363,537.6278,537.6378,300.0
2023-04-04 14:00:00,542.6,542.6,541.19,541.2,369.0,538.7498,538.7498,537.3498,537.3597,369.0
2023-04-04 14:30:00,540.06,540.31,539.87,540.31,500.0,536.2278,536.4761,536.0392,536.4761,500.0
2023-04-04 15:00:00,540.56,542.22,540.37,541.61,1941.0,536.7243,538.3725,536.5356,537.7668,1941.0
2023-04-04 15:30:00,541.5,545.13,540.57,545.12,13353.0,537.6576,541.2619,536.7342,541.2519,13353.0
2023-04-05 09:30:00,547.92,547.92,546.47,546.51,668.0,544.0321,544.0321,542.5923,542.6321,668.0
2023-04-05 10:00:00,547.9,547.9,547.48,547.48,200.0,544.0122,544.0122,543.5952,543.5952,200.0
2023-04-05 10:30:00,547.75,550.0,547.75,549.15,1516.0,543.8633,546.0973,543.8633,545.2533,1516.0
2023-04-05 11:00:00,546.4,548.06,546.4,548.06,200.0,542.5228,544.1711,542.5228,544.1711,200.0
2023-04-05 11:30:00,547.6,548.1,545.87,545.87,1400.0,543.7143,544.2108,541.9966,541.9966,1400.0
2023-04-05 12:00:00,546.42,548.0,546.42,547.02,1118.0,542.5427,544.1115,542.5427,543.1384,1118.0
2023-04-05 12:30:00,546.97,547.35,546.96,547.19,500.0,543.0888,543.4661,543.0789,543.3072,500.0
2023-04-05 13:00:00,547.25,547.81,546.35,547.14,3391.0,543.3668,543.9228,542.4732,543.2576,3391.0
2023-04-05 13:30:00,548.03,548.17,547.92,547.93,405.0,544.1413,544.2803,544.0321,544.042,405.0
2023-04-05 14:00:00,548.33,550.0,548.33,549.97,3941.0,544.4392,546.0973,544.4392,546.0675,3941.0
2023-04-05 14:30:00,548.18,548.18,548.18,548.18,100.0,544.2902,544.2902,544.2902,544.2902,100.0
2023-04-05 15:00:00,547.58,549.73,547.58,549.16,1525.0,543.6945,545.8292,543.6945,545.2633,1525.0
2023-04-05 15:30:00,549.2,550.71,548.01,549.08,13930.0,545.303,546.8023,544.1214,545.1838,13930.0
2023-04-06 09:30:00,550.62,550.62,545.94,550.4,1134.0,546.7129,546.7129,542.0661,546.4945,1134.0
2023-04-06 10:00:00,551.67,552.87,551.67,552.87,210.0,547.7555,548.9469,547.7555,548.9469,210.0
2023-04-06 10:30:00,553.41,553.41,550.37,550.75,1322.0,549.4831,549.4831,546.4647,546.842,1322.0
2023-04-06 11:00:00,550.4,551.7,549.29,549.9,5781.0,546.4945,547.7852,545.3923,545.998,5781.0
2023-04-06 11:30:00,549.77,549.78,549.65,549.65,200.0,545.8689,545.8789,545.7498,545.7498,200.0
2023-04-06 12:00:00,549.79,550.83,549.41,550.72,1717.0,545.8888,546.9214,545.5115,546.8122,1717.0
2023-04-06 12:30:00,550.69,551.28,550.04,550.04,500.0,546.7824,547.3682,546.137,546.137,500.0
2023-04-06 13:00:00,549.5,551.09,549.5,550.54,500.0,545.6008,547.1796,545.6008,546.6335,500.0
2023-04-06 13:30:00,550.92,551.02,550.12,550.69,600.0,547.0108,547.1101,546.2164,546.7824,600.0
2023-04-06 14:00:00,550.69,550.69,550.69,550.69,0.0,546.7824,546.7824,546.7824,546.7824,0.0
2023-04-06 14:30:00,550.03,550.32,549.16,549.17,1484.0,546.1271,546.415,545.2633,545.2732,1484.0
2023-04-06 15:00:00,549.14,549.14,547.65,548.31,1541.0,545.2434,545.2434,543.764,544.4193,1541.0
2023-04-06 15:30:00,548.25,549.24,546.37,549.24,2983.0,544.3597,545.3427,542.4931,545.3427,2983.0
2023-04-10 09:30:00,545.71,546.49,545.71,546.49,453.0,541.8377,542.6122,541.8377,542.6122,453.0
2023-04-10 10:00:00,546.49,546.49,546.49,546.49,0.0,542.6122,542.6122,542.6122,542.6122,0.0
2023-04-10 10:30:00,550.0,550.74,548.68,548.89,801.0,546.0973,546.832,544.7867,544.9952,801.0
2023-04-10 11:00:00,548.52,549.66,547.1,547.9,7903.0,544.6278,545.7597,543.2179,544.0122,7903.0
2023-04-10 11:30:00,549.15,550.06,549.15,549.17,1000.0,545.2533,546.1569,545.2533,545.2732,1000.0
2023-04-10 12:00:00,549.07,549.25,549.07,549.25,279.0,545.1739,545.3526,545.1739,545.3526,279.0
2023-04-10 12:30:00,551.88,551.88,551.87,551.87,200.0,547.964,547.964,547.954,547.954,200.0
2023-04-10 13:00:00,551.24,551.31,549.82,549.82,4067.0,547.3285,547.398,545.9186,545.9186,4067.0
2023-04-10 13:30:00,550.15,550.15,550.15,550.15,100.0,546.2462,546.2462,546.2462,546.2462,100.0
2023-04-10 14:00:00,550.48,550.96,550.48,550.96,200.0,546.5739,547.0505,546.5739,547.0505,200.0
2023-04-10 14:30:00,551.28,551.28,551.28,551.28,100.0,547.3682,547.3682,547.3682,547.3682,100.0
2023-04-10 15:00:00,549.27,549.27,549.16,549.16,200.0,545.3725,545.3725,545.2633,545.2633,200.0
2023-04-10 15:30:00,549.56,549.56,548.75,549.13,800.0,545.6604,545.6604,544.8562,545.2335,800.0
2023-04-11 09:30:00,551.41,558.83,545.33,545.33,738.0,547.4973,554.8646,541.4604,541.4604,738.0
2023-04-11 10:00:00,552.51,556.0,551.93,556.0,1700.0,548.5895,552.0547,548.0136,552.0547,1700.0
2023-04-11 10:30:00,556.14,557.98,555.93,557.98,2279.0,552.1937,554.0207,551.9852,554.0207,2279.0
2023-04-11 11:00:00,559.08,559.08,556.31,556.95,3343.0,555.1129,555.1129,552.3625,552.998,3343.0
2023-04-11 11:30:00,558.96,563.08,558.04,559.78,2169.0,554.9937,559.0845,554.0802,555.8079,2169.0
2023-04-11 12:00:00,560.0,560.94,558.52,559.82,3490.0,556.0263,556.9597,554.5568,555.8476,3490.0
2023-04-11 12:30:00,560.4,560.45,559.26,559.77,3100.0,556.4235,556.4731,555.2916,555.798,3100.0
2023-04-11 13:00:00,559.54,559.8,557.32,557.32,3500.0,555.5696,555.8278,553.3654,553.3654,3500.0
2023-04-11 13:30:00,557.02,557.2,556.21,556.23,1450.0,553.0675,553.2462,552.2632,552.2831,1450.0
2023-04-11 14:00:00,557.13,558.27,556.58,557.06,2924.0,553.1767,554.3086,552.6306,553.1072,2924.0
2023-04-11 14:30:00,557.61,557.61,555.18,557.3,2816.0,553.6533,553.6533,551.2405,553.3455,2816.0
2023-04-11 15:00:00,557.39,558.25,556.55,557.98,3499.0,553.4349,554.2888,552.6008,554.0207,3499.0
2023-04-11 15:30:00,557.97,559.09,556.62,558.04,10652.0,554.0107,555.1228,552.6703,554.0802,10652.0
2023-04-12 09:30:00,559.5,561.0,559.39,559.57,1207.0,555.5299,557.0192,555.4207,555.5994,1207.0
2023-04-12 10:00:00,561.44,562.02,556.26,558.48,5961.0,557.4561,558.032,552.3129,554.5171,5961.0
2023-04-12 10:30:00,559.0,560.92,559.0,559.87,1300.0,555.0334,556.9398,555.0334,555.8973,1300.0
2023-04-12 11:00:00,559.98,560.52,558.84,558.84,800.0,556.0065,556.5427,554.8746,554.8746,800.0
2023-04-12 11:30:00,560.0,560.54,556.71,558.38,3905.0,556.0263,556.5625,552.7597,554.4178,3905.0
2023-04-12 12:00:00,557.82,559.9,557.81,559.5,3011.0,553.8618,555.9271,553.8519,555.5299,3011.0
2023-04-12 12:30:00,559.37,559.43,558.11,558.84,1861.0,555.4008,555.4604,554.1498,554.8746,1861.0
2023-04-12 13:00:00,559.21,559.21,558.25,558.36,651.0,555.2419,555.2419,554.2888,554.398,651.0
2023-04-12 13:30:00,559.58,559.91,558.42,559.78,1015.0,555.6093,555.937,554.4576,555.8079,1015.0
2023-04-12 14:00:00,559.92,559.93,557.3,558.62,1525.0,555.9469,555.9568,553.3455,554.6561,1525.0
2023-04-12 14:30:00,558.25,559.4,557.83,559.4,600.0,554.2888,555.4306,553.8717,555.4306,600.0
2023-04-12 15:00:00,558.51,558.51,556.62,557.16,1902.0,554.5469,554.5469,552.6703,553.2065,1902.0
2023-04-12 15:30:00,556.74,557.99,555.84,555.84,6210.0,552.7895,554.0306,551.8959,551.8959,6210.0
2023-04-13 09:30:00,559.05,559.05,559.05,559.05,232.0,555.0831,555.0831,555.0831,555.0831,232.0
2023-04-13 10:00:00,558.04,560.64,558.04,560.08,700.0,554.0802,556.6618,554.0802,556.1058,700.0
2023-04-13 10:30:00,558.74,560.26,558.74,560.0,400.0,554.7753,556.2845,554.7753,556.0263,400.0
2023-04-13 11:00:00,559.49,560.09,558.97,560.09,966.0,555.52,556.1157,555.0037,556.1157,966.0
2023-04-13 11:30:00,559.4,560.64,559.4,560.0,663.0,555.4306,556.6618,555.4306,556.0263,663.0
2023-04-13 12:00:00,560.17,560.24,560.16,560.24,400.0,556.1951,556.2646,556.1852,556.2646,400.0
2023-04-13 12:30:00,560.01,560.02,559.08,559.9,500.0,556.0363,556.0462,555.1129,555.9271,500.0
2023-04-13 13:00:00,560.12,560.12,560.0,560.01,500.0,556.1455,556.1455,556.0263,556.0363,500.0
2023-04-13 13:30:00,560.0,560.4,559.4,560.4,1970.0,556.0263,556.4235,555.4306,556.4235,1970.0
2023-04-13 14:00:00,559.38,560.6,559.38,560.6,500.0,555.4107,556.6221,555.4107,556.6221,500.0
2023-04-13 14:30:00,560.71,561.92,560.0,561.6,1000.0,556.7313,557.9327,556.0263,557.615,1000.0
2023-04-13 15:00:00,562.1,562.1,562.01,562.01,300.0,558.1114,558.1114,558.0221,558.0221,300.0
2023-04-13 15:30:00,562.56,563.08,561.93,563.07,4730.0,558.5682,559.0845,557.9426,559.0746,4730.0
2023-04-14 09:30:00,565.47,565.47,562.24,564.93,595.0,561.4575,561.4575,558.2504,560.9214,595.0
2023-04-14 10:00:00,562.14,564.74,562.14,563.9,1468.0,558.1512,560.7327,558.1512,559.8987,1468.0
2023-04-14 10:30:00,565.36,566.57,564.91,564.91,623.0,561.3483,562.5497,560.9015,560.9015,623.0
2023-04-14 11:00:00,565.94,566.0,564.9,565.32,2253.0,561.9242,561.9838,560.8916,561.3086,2253.0
2023-04-14 11:30:00,565.7,566.03,564.7,565.47,3265.0,561.6859,562.0136,560.693,561.4575,3265.0
2023-04-14 12:00:00,564.83,564.83,563.57,563.58,500.0,560.8221,560.8221,559.571,559.5809,500.0
2023-04-14 12:30:00,563.95,564.58,563.81,564.11,900.0,559.9483,560.5738,559.8093,560.1072,900.0
2023-04-14 13:00:00,563.23,563.69,563.09,563.3,529.0,559.2334,559.6902,559.0944,559.3029,529.0
2023-04-14 13:30:00,561.95,562.43,561.95,562.43,300.0,557.9625,558.4391,557.9625,558.4391,300.0
2023-04-14 14:00:00,563.47,563.95,563.37,563.47,600.0,559.4717,559.9483,559.3724,559.4717,600.0
2023-04-14 14:30:00,564.27,564.27,563.71,563.72,400.0,560.266,560.266,559.71,559.7199,400.0
2023-04-14 15:00:00,563.72,563.72,562.2,562.2,700.0,559.7199,559.7199,558.2107,558.2107,700.0
2023-04-14 15:30:00,562.19,562.5,561.21,561.21,2933.0,558.2008,558.5086,557.2278,557.2278,2933.0
2023-04-17 09:30:00,563.42,563.42,562.28,562.53,600.0,559.4221,559.4221,558.2902,558.5384,600.0
2023-04-17 10:00:00,562.53,562.53,562.53,562.53,0.0,558.5384,558.5384,558.5384,558.5384,0.0
2023-04-17 10:30:00,559.42,559.42,558.54,558.54,200.0,555.4505,555.4505,554.5767,554.5767,200.0
2023-04-17 11:00:00,559.6,559.6,559.6,559.6,100.0,555.6292,555.6292,555.6292,555.6292,100.0
2023-04-17 11:30:00,557.62,557.62,557.62,557.62,100.0,553.6632,553.6632,553.6632,553.6632,100.0
2023-04-17 12:00:00,558.79,558.79,557.61,557.61,400.0,554.8249,554.8249,553.6533,553.6533,400.0
2023-04-17 12:30:00,556.81,557.58,556.59,556.59,400.0,552.859,553.6235,552.6405,552.6405,400.0
2023-04-17 13:00:00,557.12,557.84,557.12,557.84,200.0,553.1668,553.8817,553.1668,553.8817,200.0
2023-04-17 13:30:00,557.4,557.4,556.74,556.74,200.0,553.4448,553.4448,552.7895,552.7895,200.0
2023-04-17 14:00:00,556.74,556.74,556.74,556.74,0.0,552.7895,552.7895,552.7895,552.7895,0.0
2023-04-17 14:30:00,557.58,558.39,557.57,558.39,529.0,553.6235,554.4278,553.6136,554.4278,529.0
2023-04-17 15:00:00,558.1,558.95,557.91,557.91,600.0,554.1398,554.9838,553.9512,553.9512,600.0
2023-04-17 15:30:00,556.5,556.79,554.78,555.78,5080.0,552.5512,552.8391,550.8434,551.8363,5080.0
2023-04-18 09:30:00,554.77,559.95,551.83,553.58,7275.0,550.8335,555.9767,547.9143,549.6519,7275.0
2023-04-18 10:00:00,552.43,554.95,552.43,553.96,915.0,548.5101,551.0122,548.5101,550.0292,915.0
2023-04-18 10:30:00,555.31,555.38,554.61,555.38,400.0,551.3696,551.4391,550.6746,551.4391,400.0
2023-04-18 11:00:00,555.0,555.23,553.62,553.73,1270.0,551.0618,551.2902,549.6916,549.8008,1270.0
2023-04-18 11:30:00,553.95,556.56,553.66,556.56,800.0,550.0193,552.6108,549.7313,552.6108,800.0
2023-04-18 12:00:00,555.67,557.16,555.56,556.44,735.0,551.7271,553.2065,551.6178,552.4916,735.0
2023-04-18 12:30:00,556.63,556.63,556.48,556.48,200.0,552.6803,552.6803,552.5313,552.5313,200.0
2023-04-18 13:00:00,556.92,556.92,556.92,556.92,200.0,552.9682,552.9682,552.9682,552.9682,200.0
2023-04-18 13:30:00,557.19,557.41,557.18,557.41,200.0,553.2363,553.4547,553.2264,553.4547,200.0
2023-04-18 14:00:00,557.41,557.41,557.41,557.41,0.0,553.4547,553.4547,553.4547,553.4547,0.0
2023-04-18 14:30:00,557.02,559.09,556.92,559.09,1783.0,553.0675,555.1228,552.9682,555.1228,1783.0
2023-04-18 15:00:00,558.52,558.56,557.06,557.07,500.0,554.5568,554.5966,553.1072,553.1171,500.0
2023-04-18 15:30:00,557.89,557.92,557.0,557.31,2682.0,553.9313,553.9611,553.0476,553.3554,2682.0
2023-04-19 09:30:00,558.91,558.91,554.6,554.6,391.0,554.9441,554.9441,550.6647,550.6647,391.0
2023-04-19 10:00:00,556.08,557.13,556.07,557.13,300.0,552.1342,553.1767,552.1242,553.1767,300.0
2023-04-19 10:30:00,557.15,558.74,557.14,558.74,700.0,553.1966,554.7753,553.1866,554.7753,700.0
2023-04-19 11:00:00,558.29,559.11,558.28,558.77,540.0,554.3285,555.1427,554.3185,554.8051,540.0
2023-04-19 11:30:00,558.36,559.12,557.89,557.89,749.0,554.398,555.1526,553.9313,553.9313,749.0
2023-04-19 12:00:00,558.49,558.49,558.44,558.44,200.0,554.5271,554.5271,554.4774,554.4774,200.0
2023-04-19 12:30:00,558.49,558.49,557.8,558.45,300.0,554.5271,554.5271,553.842,554.4873,300.0
2023-04-19 13:00:00,558.87,558.87,557.97,558.62,800.0,554.9044,554.9044,554.0107,554.6561,800.0
2023-04-19 13:30:00,559.1,560.76,559.09,559.86,600.0,555.1327,556.7809,555.1228,555.8873,600.0
2023-04-19 14:00:00,559.0,559.55,558.55,558.79,1100.0,555.0334,555.5795,554.5866,554.8249,1100.0
2023-04-19 14:30:00,558.71,559.0,558.71,559.0,459.0,554.7455,555.0334,554.7455,555.0334,459.0
2023-04-19 15:00:00,558.93,558.93,558.84,558.92,300.0,554.9639,554.9639,554.8746,554.954,300.0
2023-04-19 15:30:00,558.58,561.05,557.82,560.57,5132.0,554.6164,557.0689,553.8618,556.5923,5132.0
2023-04-20 09:30:00,562.15,562.15,561.95,561.95,590.0,558.1611,558.1611,557.9625,557.9625,590.0
2023-04-20 10:00:00,561.95,561.95,561.95,561.95,0.0,557.9625,557.9625,557.9625,557.9625,0.0
2023-04-20 10:30:00,558.23,560.26,558.23,560.25,200.0,554.2689,556.2845,554.2689,556.2746,200.0
2023-04-20 11:00:00,562.14,562.15,562.14,562.14,100.0,558.1512,558.1611,558.1512,558.1512,100.0
2023-04-20 11:30:00,560.78,560.87,560.78,560.87,200.0,556.8008,556.8902,556.8008,556.8902,200.0
2023-04-20 12:00:00,558.42,561.0,558.42,559.71,3854.0,554.4576,557.0192,554.4576,555.7384,3854.0
2023-04-20 12:30:00,559.72,562.92,559.71,561.97,5958.0,555.7483,558.9256,555.7384,557.9824,5958.0
2023-04-20 13:00:00,560.12,560.12,560.12,560.12,100.0,556.1455,556.1455,556.1455,556.1455,100.0
2023-04-20 13:30:00,562.17,562.23,559.64,562.23,3796.0,558.1809,558.2405,555.6689,558.2405,3796.0
2023-04-20 14:00:00,561.81,562.07,561.81,562.07,200.0,557.8235,558.0817,557.8235,558.0817,200.0
2023-04-20 14:30:00,558.74,561.42,558.74,561.42,340.0,554.7753,557.4363,554.7753,557.4363,340.0
2023-04-20 15:00:00,560.55,562.15,560.55,560.6,1820.0,556.5724,558.1611,556.5724,556.6221,1820.0
2023-04-20 15:30:00,562.59,565.84,562.59,565.42,4325.0,558.598,561.8249,558.598,561.4079,4325.0
2023-04-21 09:30:00,568.1,568.1,565.57,565.58,553.0,564.0689,564.0689,561.5568,561.5667,553.0
2023-04-21 10:00:00,565.37,567.1,565.23,566.19,703.0,561.3582,563.076,561.2192,562.1724,703.0
2023-04-21 10:30:00,566.14,566.14,564.06,564.06,500.0,562.1228,562.1228,560.0575,560.0575,500.0
2023-04-21 11:00:00,565.16,565.62,564.71,564.86,1000.0,561.1497,561.6065,560.7029,560.8519,1000.0
2023-04-21 11:30:00,565.77,566.56,565.56,566.56,702.0,561.7554,562.5398,561.5469,562.5398,702.0
2023-04-21 12:00:00,567.1,567.74,566.37,566.89,1100.0,563.076,563.7114,562.3511,562.8675,1100.0
2023-04-21 12:30:00,567.32,567.7,567.02,567.35,2575.0,563.2944,563.6717,562.9965,563.3242,2575.0
2023-04-21 13:00:00,567.6,568.05,567.43,567.96,1000.0,563.5724,564.0192,563.4036,563.9299,1000.0
2023-04-21 13:30:00,568.5,569.9,568.07,569.44,1488.0,564.466,565.8561,564.0391,565.3994,1488.0
2023-04-21 14:00:00,568.9,569.83,568.9,569.45,801.0,564.8632,565.7866,564.8632,565.4093,801.0
2023-04-21 14:30:00,569.49,569.49,569.16,569.16,200.0,565.449,565.449,565.1213,565.1213,200.0
2023-04-21 15:00:00,569.04,569.04,568.37,568.47,518.0,565.0022,565.0022,564.3369,564.4362,518.0
2023-04-21 15:30:00,568.82,568.85,566.79,567.1,5992.0,564.7838,564.8135,562.7682,563.076,5992.0
2023-04-24 09:30:00,565.7,567.0,564.64,567.0,1087.0,561.6859,562.9767,560.6334,562.9767,1087.0
2023-04-24 10:00:00,566.37,567.46,565.85,567.46,1500.0,562.3511,563.4334,561.8348,563.4334,1500.0
2023-04-24 10:30:00,566.29,566.69,565.09,565.09,751.0,562.2717,562.6689,561.0802,561.0802,751.0
2023-04-24 11:00:00,564.37,564.77,564.37,564.77,200.0,560.3653,560.7625,560.3653,560.7625,200.0
2023-04-24 11:30:00,564.68,565.14,564.44,565.11,700.0,560.6731,561.1299,560.4348,561.1001,700.0
2023-04-24 12:00:00,561.94,562.99,560.83,562.4,2054.0,557.9526,558.9951,556.8505,558.4093,2054.0
2023-04-24 12:30:00,562.47,563.88,562.47,563.35,564.0,558.4788,559.8788,558.4788,559.3526,564.0
2023-04-24 13:00:00,562.61,562.68,562.02,562.04,3900.0,558.6178,558.6873,558.032,558.0519,3900.0
2023-04-24 13:30:00,561.79,562.94,561.59,561.73,6077.0,557.8036,558.9455,557.6051,557.7441,6077.0
2023-04-24 14:00:00,561.73,563.24,561.21,563.02,3254.0,557.7441,559.2434,557.2278,559.0249,3254.0
2023-04-24 14:30:00,564.33,566.4,564.07,565.98,2100.0,560.3256,562.3809,560.0675,561.9639,2100.0
2023-04-24 15:00:00,566.04,567.05,566.04,567.05,700.0,562.0235,563.0263,562.0235,563.0263,700.0
2023-04-24 15:30:00,566.29,567.41,566.06,567.41,4310.0,562.2717,563.3838,562.0433,563.3838,4310.0
2023-04-25 09:30:00,565.55,570.17,565.35,565.36,933.0,561.537,566.1242,561.3384,561.3483,933.0
2023-04-25 10:00:00,569.63,569.63,566.03,566.23,2310.0,565.588,565.588,562.0136,562.2121,2310.0
2023-04-25 10:30:00,564.74,566.59,564.7,566.5,2592.0,560.7327,562.5696,560.693,562.4802,2592.0
2023-04-25 11:00:00,567.72,567.79,567.72,567.79,418.0,563.6916,563.7611,563.6916,563.7611,418.0
2023-04-25 11:30:00,567.79,567.79,567.79,567.79,0.0,563.7611,563.7611,563.7611,563.7611,0.0
2023-04-25 12:00:00,567.63,567.63,567.62,567.63,545.0,563.6022,563.6022,563.5923,563.6022,545.0
2023-04-25 12:30:00,567.5,567.78,567.5,567.78,212.0,563.4731,563.7511,563.4731,563.7511,212.0
2023-04-25 13:00:00,566.75,566.75,566.75,566.75,100.0,562.7284,562.7284,562.7284,562.7284,100.0
2023-04-25 13:30:00,566.68,568.75,566.52,568.75,1712.0,562.6589,564.7143,562.5001,564.7143,1712.0
2023-04-25 14:00:00,570.02,570.05,570.02,570.05,1172.0,565.9752,566.005,565.9752,566.005,1172.0
2023-04-25 14:30:00,569.77,569.77,567.61,568.39,1762.0,565.727,565.727,563.5823,564.3568,1762.0
2023-04-25 15:00:00,567.76,567.76,565.8,565.8,400.0,563.7313,563.7313,561.7852,561.7852,400.0
2023-04-25 15:30:00,566.37,567.51,565.49,565.49,3740.0,562.3511,563.4831,561.4774,561.4774,3740.0
2023-04-26 09:30:00,561.28,565.58,561.28,565.58,656.0,557.2973,561.5667,557.2973,561.5667,656.0
2023-04-26 10:00:00,564.82,564.82,562.08,562.09,1922.0,560.8121,560.8121,558.0916,558.1015,1922.0
2023-04-26 10:30:00,562.53,562.53,561.0,562.0,1180.0,558.5384,558.5384,557.0192,558.0122,1180.0
2023-04-26 11:00:00,562.95,562.95,560.14,562.34,3413.0,558.9554,558.9554,556.1653,558.3497,3413.0
2023-04-26 11:30:00,561.55,562.57,561.15,562.57,1078.0,557.5653,558.5781,557.1682,558.5781,1078.0
2023-04-26 12:00:00,562.63,562.64,561.94,562.63,321.0,558.6377,558.6476,557.9526,558.6377,321.0
2023-04-26 12:30:00,561.97,561.97,561.28,561.59,1121.0,557.9824,557.9824,557.2973,557.6051,1121.0
2023-04-26 13:00:00,561.11,561.52,560.8,561.02,1534.0,557.1285,557.5356,556.8207,557.0391,1534.0
2023-04-26 13:30:00,561.11,561.45,560.93,561.45,500.0,557.1285,557.4661,556.9497,557.4661,500.0
2023-04-26 14:00:00,561.61,561.87,560.46,561.87,798.0,557.6249,557.8831,556.4831,557.8831,798.0
2023-04-26 14:30:00,561.8,561.8,560.98,561.72,300.0,557.8136,557.8136,556.9994,557.7341,300.0
2023-04-26 15:00:00,561.64,562.18,561.3,561.8,2816.0,557.6547,558.1909,557.3171,557.8136,2816.0
2023-04-26 15:30:00,561.8,561.81,560.11,560.36,4299.0,557.8136,557.8235,556.1356,556.3838,4299.0
2023-04-27 09:30:00,556.84,559.14,550.87,557.1,1407.0,552.8888,555.1724,546.9611,553.1469,1407.0
2023-04-27 10:00:00,559.14,560.35,556.9,560.35,1600.0,555.1724,556.3739,552.9483,556.3739,1600.0
2023-04-27 10:30:00,560.35,560.35,556.45,559.34,1100.0,556.3739,556.3739,552.5015,555.371,1100.0
2023-04-27 11:00:00,556.66,558.67,552.5,553.43,1610.0,552.71,554.7058,548.5796,549.503,1610.0
2023-04-27 11:30:00,553.81,555.81,553.39,555.81,1006.0,549.8803,551.8661,549.4632,551.8661,1006.0
2023-04-27 12:00:00,556.69,556.69,552.76,553.54,2235.0,552.7398,552.7398,548.8377,549.6122,2235.0
2023-04-27 12:30:00,552.68,553.46,552.68,553.46,200.0,548.7583,549.5327,548.7583,549.5327,200.0
2023-04-27 13:00:00,553.11,553.99,550.07,550.07,2607.0,549.1852,550.059,546.1668,546.1668,2607.0
2023-04-27 13:30:00,550.34,550.34,546.76,547.61,3749.0,546.4349,546.4349,542.8803,543.7243,3749.0
2023-04-27 14:00:00,547.52,547.57,546.57,547.05,2264.0,543.6349,543.6845,542.6916,543.1682,2264.0
2023-04-27 14:30:00,546.56,546.96,544.79,545.51,2830.0,542.6817,543.0789,540.9243,541.6392,2830.0
2023-04-27 15:00:00,547.42,547.42,543.75,543.75,1620.0,543.5356,543.5356,539.8916,539.8916,1620.0
2023-04-27 15:30:00,544.57,545.29,543.23,544.19,7995.0,540.7058,541.4207,539.3753,540.3285,7995.0
2023-04-28 09:30:00,545.75,547.93,545.75,547.93,5480.0,541.8775,544.042,541.8775,544.042,5480.0
2023-04-28 10:00:00,547.51,548.42,546.9,547.61,1015.0,543.625,544.5285,543.0193,543.7243,1015.0
2023-04-28 10:30:00,546.86,547.3,546.14,546.14,2300.0,542.9796,543.4165,542.2647,542.2647,2300.0
2023-04-28 11:00:00,546.13,547.19,545.59,546.74,5140.0,542.2548,543.3072,541.7186,542.8604,5140.0
2023-04-28 11:30:00,546.66,546.66,546.66,546.66,100.0,542.781,542.781,542.781,542.781,100.0
2023-04-28 12:00:00,545.92,546.47,544.93,546.47,2027.0,542.0463,542.5923,541.0633,542.5923,2027.0
2023-04-28 12:30:00,546.3,546.68,545.81,545.81,1200.0,542.4236,542.8009,541.937,541.937,1200.0
2023-04-28 13:00:00,546.15,546.15,546.15,546.15,100.0,542.2746,542.2746,542.2746,542.2746,100.0
2023-04-28 13:30:00,545.4,545.46,544.76,545.44,1031.0,541.5299,541.5895,540.8945,541.5697,1031.0
2023-04-28 14:00:00,544.48,545.28,544.4,545.28,900.0,540.6165,541.4108,540.537,541.4108,900.0
2023-04-28 14:30:00,545.96,547.13,545.96,547.13,200.0,542.086,543.2477,542.086,543.2477,200.0
2023-04-28 15:00:00,547.08,548.68,547.0,547.7,1000.0,543.198,544.7867,543.1186,543.8136,1000.0
2023-04-28 15:30:00,548.3,551.31,547.7,551.31,9516.0,544.4094,547.398,543.8136,547.398,9516.0
2023-05-01 09:30:00,550.27,550.27,545.79,545.79,741.0,546.3654,546.3654,541.9172,541.9172,741.0
2023-05-01 10:00:00,553.46,553.46,550.95,550.95,1232.0,549.5327,549.5327,547.0406,547.0406,1232.0
2023-05-01 10:30:00,551.08,551.82,548.95,550.52,3486.0,547.1696,547.9044,545.0548,546.6136,3486.0
2023-05-01 11:00:00,550.51,552.16,550.5,552.15,1300.0,546.6037,548.242,546.5938,548.232,1300.0
2023-05-01 11:30:00,552.24,554.67,552.23,554.0,1836.0,548.3214,550.7342,548.3115,550.0689,1836.0
2023-05-01 12:00:00,552.22,554.04,551.91,554.04,800.0,548.3015,550.1086,547.9937,550.1086,800.0
2023-05-01 12:30:00,552.95,554.32,552.33,552.98,1900.0,549.0264,550.3866,548.4108,549.0562,1900.0
2023-05-01 13:00:00,553.77,555.17,552.7,553.38,1934.0,549.8405,551.2306,548.7781,549.4533,1934.0
2023-05-01 13:30:00,552.78,553.48,552.22,552.44,1210.0,548.8576,549.5526,548.3015,548.52,1210.0
2023-05-01 14:00:00,554.44,554.44,552.02,552.63,4900.0,550.5058,550.5058,548.103,548.7086,4900.0
2023-05-01 14:30:00,553.28,553.28,550.77,551.31,3251.0,549.354,549.354,546.8618,547.398,3251.0
2023-05-01 15:00:00,551.0,552.24,551.0,552.22,1200.0,547.0902,548.3214,547.0902,548.3015,1200.0
2023-05-01 15:30:00,552.29,553.09,551.66,552.77,7368.0,548.3711,549.1654,547.7455,548.8476,7368.0
2023-05-02 09:30:00,549.92,549.92,549.92,549.92,421.0,546.0179,546.0179,546.0179,546.0179,421.0
2023-05-02 10:00:00,550.2,551.4,549.67,550.36,5755.0,546.2959,547.4874,545.7696,546.4547,5755.0
2023-05-02 10:30:00,549.95,550.01,549.06,550.01,2000.0,546.0477,546.1072,545.164,546.1072,2000.0
2023-05-02 11:00:00,551.62,551.62,548.31,548.31,936.0,547.7058,547.7058,544.4193,544.4193,936.0
2023-05-02 11:30:00,548.9,549.58,548.48,549.0,700.0,545.0051,545.6803,544.5881,545.1044,700.0
2023-05-02 12:00:00,549.48,549.88,548.51,548.51,600.0,545.581,545.9782,544.6179,544.6179,600.0
2023-05-02 12:30:00,549.76,549.76,546.55,547.87,1121.0,545.859,545.859,542.6718,543.9824,1121.0
2023-05-02 13:00:00,547.9,548.62,547.9,548.62,400.0,544.0122,544.7271,544.0122,544.7271,400.0
2023-05-02 13:30:00,548.68,549.23,547.61,547.61,1082.0,544.7867,545.3328,543.7243,543.7243,1082.0
2023-05-02 14:00:00,547.23,548.46,546.79,548.3,650.0,543.347,544.5682,542.9101,544.4094,650.0
2023-05-02 14:30:00,549.02,550.99,549.02,550.99,800.0,545.1243,547.0803,545.1243,547.0803,800.0
2023-05-02 15:00:00,550.73,551.98,549.86,550.62,926.0,546.8221,548.0633,545.9583,546.7129,926.0
2023-05-02 15:30:00,549.93,550.59,548.28,548.88,5212.0,546.0278,546.6831,544.3895,544.9852,5212.0
2023-05-03 09:30:00,550.14,550.14,549.54,549.55,376.0,546.2363,546.2363,545.6406,545.6505,376.0
2023-05-03 10:00:00,548.68,548.68,548.68,548.68,100.0,544.7867,544.7867,544.7867,544.7867,100.0
2023-05-03 10:30:00,548.34,548.34,545.73,546.98,400.0,544.4491,544.4491,541.8576,543.0987,400.0
2023-05-03 11:00:00,547.31,548.74,547.31,547.67,1128.0,543.4264,544.8462,543.4264,543.7838,1128.0
2023-05-03 11:30:00,548.13,548.4,547.78,548.0,2000.0,544.2406,544.5087,543.8931,544.1115,2000.0
2023-05-03 12:00:00,548.33,548.33,547.76,548.0,900.0,544.4392,544.4392,543.8732,544.1115,900.0
2023-05-03 12:30:00,548.0,548.0,547.57,548.0,2300.0,544.1115,544.1115,543.6845,544.1115,2300.0
2023-05-03 13:00:00,548.0,548.14,547.62,547.62,1700.0,544.1115,544.2505,543.7342,543.7342,1700.0
2023-05-03 13:30:00,547.83,548.3,547.31,548.3,828.0,543.9427,544.4094,543.4264,544.4094,828.0
2023-05-03 14:00:00,548.27,548.27,545.89,545.89,2400.0,544.3796,544.3796,542.0165,542.0165,2400.0
2023-05-03 14:30:00,545.88,546.74,545.88,546.42,2600.0,542.0065,542.8604,542.0065,542.5427,2600.0
2023-05-03 15:00:00,546.66,550.51,546.66,549.03,3005.0,542.781,546.6037,542.781,545.1342,3005.0
2023-05-03 15:30:00,548.57,551.04,547.86,550.85,7997.0,544.6774,547.1299,543.9725,546.9413,7997.0
2023-05-04 09:30:00,550.64,550.64,550.64,550.64,619.0,546.7328,546.7328,546.7328,546.7328,619.0
2023-05-04 10:00:00,550.0,551.19,545.37,545.37,2220.0,546.0973,547.2789,541.5002,541.5002,2220.0
2023-05-04 10:30:00,544.83,544.83,543.38,543.5,1207.0,540.964,540.964,539.5243,539.6434,1207.0
2023-05-04 11:00:00,539.55,541.01,536.6,536.6,1900.0,535.7215,537.1711,532.7924,532.7924,1900.0
2023-05-04 11:30:00,538.02,540.59,536.0,540.59,8226.0,534.2023,536.7541,532.1966,536.7541,8226.0
2023-05-04 12:00:00,540.76,540.91,540.76,540.91,300.0,536.9229,537.0718,536.9229,537.0718,300.0
2023-05-04 12:30:00,541.78,543.09,541.69,542.79,500.0,537.9356,539.2363,537.8463,538.9385,500.0
2023-05-04 13:00:00,543.81,543.81,543.81,543.81,396.0,539.9512,539.9512,539.9512,539.9512,396.0
2023-05-04 13:30:00,545.35,545.68,544.88,545.68,1253.0,541.4803,541.808,541.0136,541.808,1253.0
2023-05-04 14:00:00,545.18,545.8,544.15,545.8,1077.0,541.3115,541.9271,540.2888,541.9271,1077.0
2023-05-04 14:30:00,545.25,547.65,544.77,545.62,2061.0,541.381,543.764,540.9044,541.7484,2061.0
2023-05-04 15:00:00,545.63,546.74,544.89,544.93,1000.0,541.7583,542.8604,541.0236,541.0633,1000.0
2023-05-04 15:30:00,544.98,545.99,541.36,544.69,9016.0,541.1129,542.1158,537.5186,540.825,9016.0
2023-05-05 09:30:00,543.55,549.1,543.55,548.79,862.0,539.6931,545.2037,539.6931,544.8959,862.0
2023-05-05 10:00:00,549.61,550.37,549.61,550.37,300.0,545.7101,546.4647,545.7101,546.4647,300.0
2023-05-05 10:30:00,551.95,552.05,551.09,552.05,345.0,548.0335,548.1328,547.1796,548.1328,345.0
2023-05-05 11:00:00,551.85,552.33,548.75,548.75,1776.0,547.9342,548.4108,544.8562,544.8562,1776.0
2023-05-05 11:30:00,547.77,549.22,547.0,547.7,1500.0,543.8831,545.3228,543.1186,543.8136,1500.0
2023-05-05 12:00:00,547.57,548.46,547.57,547.91,587.0,543.6845,544.5682,543.6845,544.0221,587.0
2023-05-05 12:30:00,547.34,547.53,546.77,546.77,300.0,543.4562,543.6448,542.8902,542.8902,300.0
2023-05-05 13:00:00,547.51,548.56,546.84,548.51,800.0,543.625,544.6675,542.9597,544.6179,800.0
2023-05-05 13:30:00,549.18,550.12,548.64,549.01,1356.0,545.2831,546.2164,544.747,545.1143,1356.0
2023-05-05 14:00:00,548.76,550.55,548.75,550.55,473.0,544.8661,546.6434,544.8562,546.6434,473.0
2023-05-05 14:30:00,551.11,551.36,551.11,551.36,200.0,547.1994,547.4476,547.1994,547.4476,200.0
2023-05-05 15:00:00,552.69,553.3,551.96,552.25,1825.0,548.7682,549.3739,548.0434,548.3313,1825.0
2023-05-05 15:30:00,551.98,551.98,547.87,550.75,6959.0,548.0633,548.0633,543.9824,546.842,6959.0
2023-05-08 09:30:00,548.67,548.67,544.72,544.72,419.0,544.7767,544.7767,540.8548,540.8548,419.0
2023-05-08 10:00:00,548.03,548.43,546.22,547.45,652.0,544.1413,544.5384,542.3441,543.5654,652.0
2023-05-08 10:30:00,548.24,548.24,548.15,548.15,200.0,544.3498,544.3498,544.2604,544.2604,200.0
2023-05-08 11:00:00,546.92,547.38,546.92,547.38,200.0,543.0392,543.4959,543.0392,543.4959,200.0
2023-05-08 11:30:00,546.52,546.52,542.1,542.1,3200.0,542.642,542.642,538.2534,538.2534,3200.0
2023-05-08 12:00:00,542.44,542.84,541.51,542.84,900.0,538.5909,538.9881,537.6675,538.9881,900.0
2023-05-08 12:30:00,544.92,544.98,542.8,543.15,2615.0,541.0533,541.1129,538.9484,539.2959,2615.0
2023-05-08 13:00:00,542.75,542.76,541.81,541.81,800.0,538.8987,538.9087,537.9654,537.9654,800.0
2023-05-08 13:30:00,541.81,542.71,541.77,542.71,3281.0,537.9654,538.859,537.9257,538.859,3281.0
2023-05-08 14:00:00,543.1,543.24,541.35,543.09,1321.0,539.2463,539.3853,537.5087,539.2363,1321.0
2023-05-08 14:30:00,543.48,545.62,543.42,544.0,1500.0,539.6236,541.7484,539.564,540.1399,1500.0
2023-05-08 15:00:00,544.28,545.12,544.16,545.08,3007.0,540.4179,541.2519,540.2987,541.2122,3007.0
2023-05-08 15:30:00,545.12,552.44,545.12,552.43,15615.0,541.2519,548.52,541.2519,548.5101,15615.0
2023-05-09 09:30:00,553.2,553.56,551.05,552.25,2438.0,549.2746,549.632,547.1398,548.3313,2438.0
2023-05-09 10:00:00,550.72,551.08,549.72,551.08,2078.0,546.8122,547.1696,545.8193,547.1696,2078.0
2023-05-09 10:30:00,550.81,552.88,549.15,549.73,2601.0,546.9016,548.9569,545.2533,545.8292,2601.0
2023-05-09 11:00:00,549.73,555.0,549.08,552.82,1434.0,545.8292,551.0618,545.1838,548.8973,1434.0
2023-05-09 11:30:00,551.45,551.45,550.68,550.69,200.0,547.537,547.537,546.7725,546.7824,200.0
2023-05-09 12:00:00,552.3,552.3,552.3,552.3,100.0,548.381,548.381,548.381,548.381,100.0
2023-05-09 12:30:00,551.04,552.94,551.03,552.94,3392.0,547.1299,549.0164,547.12,549.0164,3392.0
2023-05-09 13:00:00,553.25,553.25,548.63,549.69,2575.0,549.3242,549.3242,544.737,545.7895,2575.0
2023-05-09 13:30:00,550.91,550.94,549.75,549.75,300.0,547.0008,547.0306,545.8491,545.8491,300.0
2023-05-09 14:00:00,550.19,550.77,549.24,549.88,600.0,546.286,546.8618,545.3427,545.9782,600.0
2023-05-09 14:30:00,548.64,549.75,548.64,548.64,500.0,544.747,545.8491,544.747,544.747,500.0
2023-05-09 15:00:00,547.74,548.53,546.75,547.24,1911.0,543.8533,544.6377,542.8704,543.3569,1911.0
2023-05-09 15:30:00,547.36,548.2,546.29,546.34,2986.0,543.476,544.3101,542.4136,542.4633,2986.0
2023-05-10 09:30:00,548.1,548.1,548.1,548.1,681.0,544.2108,544.2108,544.2108,544.2108,681.0
2023-05-10 10:00:00,547.88,547.89,547.88,547.88,594.0,543.9923,544.0023,543.9923,543.9923,594.0
2023-05-10 10:30:00,546.74,546.74,544.16,545.46,1200.0,542.8604,542.8604,540.2987,541.5895,1200.0
2023-05-10 11:00:00,545.46,545.46,545.46,545.46,0.0,541.5895,541.5895,541.5895,541.5895,0.0
2023-05-10 11:30:00,546.07,547.69,545.97,546.8,1402.0,542.1952,543.8037,542.0959,542.92,1402.0
2023-05-10 12:00:00,547.59,547.59,547.31,547.31,200.0,543.7044,543.7044,543.4264,543.4264,200.0
2023-05-10 12:30:00,546.18,546.85,546.17,546.59,1100.0,542.3044,542.9697,542.2945,542.7115,1100.0
2023-05-10 13:00:00,546.66,547.01,545.65,547.0,1800.0,542.781,543.1285,541.7782,543.1186,1800.0
2023-05-10 13:30:00,547.45,550.0,547.15,547.87,1137.0,543.5654,546.0973,543.2675,543.9824,1137.0
2023-05-10 14:00:00,549.05,549.05,548.96,548.96,200.0,545.154,545.154,545.0647,545.0647,200.0
2023-05-10 14:30:00,547.87,549.87,547.87,549.87,1034.0,543.9824,545.9682,543.9824,545.9682,1034.0
2023-05-10 15:00:00,549.87,549.87,549.87,549.87,0.0,545.9682,545.9682,545.9682,545.9682,0.0
2023-05-10 15:30:00,553.22,553.23,551.4,551.85,1522.0,549.2945,549.3044,547.4874,547.9342,1522.0
2023-05-11 09:30:00,548.81,548.81,545.34,545.34,864.0,544.9157,544.9157,541.4704,541.4704,864.0
2023-05-11 10:00:00,545.12,546.19,541.61,541.62,600.0,541.2519,542.3143,537.7668,537.7768,600.0
2023-05-11 10:30:00,543.08,545.43,543.07,545.43,700.0,539.2264,541.5597,539.2165,541.5597,700.0
2023-05-11 11:00:00,545.33,545.33,545.33,545.33,100.0,541.4604,541.4604,541.4604,541.4604,100.0
2023-05-11 11:30:00,546.05,547.48,546.05,546.17,1074.0,542.1753,543.5952,542.1753,542.2945,1074.0
2023-05-11 12:00:00,546.17,546.17,546.17,546.17,0.0,542.2945,542.2945,542.2945,542.2945,0.0
2023-05-11 12:30:00,547.36,547.36,546.6,546.61,200.0,543.476,543.476,542.7214,542.7314,200.0
2023-05-11 13:00:00,546.82,547.18,546.81,547.18,200.0,542.9399,543.2973,542.9299,543.2973,200.0
2023-05-11 13:30:00,546.7,547.63,546.39,546.4,604.0,542.8207,543.7441,542.5129,542.5228,604.0
2023-05-11 14:00:00,546.49,546.49,546.49,546.49,200.0,542.6122,542.6122,542.6122,542.6122,200.0
2023-05-11 14:30:00,545.74,545.74,545.73,545.74,100.0,541.8675,541.8675,541.8576,541.8675,100.0
2023-05-11 15:00:00,545.73,545.73,543.29,543.62,655.0,541.8576,541.8576,539.4349,539.7626,655.0
2023-05-11 15:30:00,543.6,545.57,543.6,545.17,1208.0,539.7427,541.6987,539.7427,541.3016,1208.0
2023-05-12 10:00:00,548.4,548.4,548.4,548.4,585.0,544.5087,544.5087,544.5087,544.5087,585.0
2023-05-12 10:30:00,543.23,545.91,543.23,545.91,200.0,539.3753,542.0363,539.3753,542.0363,200.0
2023-05-12 11:00:00,545.91,545.91,545.91,545.91,0.0,542.0363,542.0363,542.0363,542.0363,0.0
2023-05-12 11:30:00,543.5,544.35,542.52,544.35,700.0,539.6434,540.4874,538.6704,540.4874,700.0
2023-05-12 12:00:00,544.35,544.35,544.35,544.35,0.0,540.4874,540.4874,540.4874,540.4874,0.0
2023-05-12 12:30:00,544.32,544.32,544.32,544.32,100.0,540.4576,540.4576,540.4576,540.4576,100.0
2023-05-12 13:00:00,542.85,542.85,542.85,542.85,100.0,538.998,538.998,538.998,538.998,100.0
2023-05-12 13:30:00,543.88,543.92,543.88,543.92,200.0,540.0207,540.0604,540.0207,540.0604,200.0
2023-05-12 14:00:00,543.91,544.12,542.73,542.96,2100.0,540.0505,540.259,538.8789,539.1073,2100.0
2023-05-12 14:30:00,544.55,545.46,544.55,545.46,302.0,540.686,541.5895,540.686,541.5895,302.0
2023-05-12 15:00:00,545.92,545.92,544.49,544.49,900.0,542.0463,542.0463,540.6264,540.6264,900.0
2023-05-12 15:30:00,545.77,547.28,545.77,547.0,2815.0,541.8973,543.3966,541.8973,543.1186,2815.0
2023-05-15 09:30:00,545.99,548.72,542.66,548.72,759.0,542.1158,544.8264,538.8094,544.8264,759.0
2023-05-15 10:00:00,547.42,547.55,545.69,546.89,826.0,543.5356,543.6647,541.8179,543.0094,826.0
2023-05-15 10:30:00,546.89,548.0,546.72,548.0,600.0,543.0094,544.1115,542.8406,544.1115,600.0
2023-05-15 11:00:00,548.08,548.08,548.07,548.08,132.0,544.1909,544.1909,544.181,544.1909,132.0
2023-05-15 11:30:00,548.07,548.07,546.25,547.1,3059.0,544.181,544.181,542.3739,543.2179,3059.0
2023-05-15 12:00:00,548.02,548.02,546.81,547.55,400.0,544.1313,544.1313,542.9299,543.6647,400.0
2023-05-15 12:30:00,547.55,547.55,547.55,547.55,0.0,543.6647,543.6647,543.6647,543.6647,0.0
2023-05-15 13:00:00,547.49,547.49,546.47,546.47,584.0,543.6051,543.6051,542.5923,542.5923,584.0
2023-05-15 13:30:00,546.11,546.11,545.99,545.99,200.0,542.2349,542.2349,542.1158,542.1158,200.0
2023-05-15 14:00:00,544.13,544.13,544.13,544.13,100.0,540.269,540.269,540.269,540.269,100.0
2023-05-15 14:30:00,544.3,545.5,544.3,545.4,1500.0,540.4377,541.6292,540.4377,541.5299,1500.0
2023-05-15 15:00:00,545.4,545.4,545.4,545.4,0.0,541.5299,541.5299,541.5299,541.5299,0.0
2023-05-15 15:30:00,546.27,546.9,545.2,545.81,2804.0,542.3938,543.0193,541.3314,541.937,2804.0
2023-05-16 09:30:00,547.27,551.3,546.6,547.54,3257.0,543.3867,547.3881,542.7214,543.6548,3257.0
2023-05-16 10:00:00,548.76,548.76,545.64,546.91,1474.0,544.8661,544.8661,541.7682,543.0292,1474.0
2023-05-16 10:30:00,548.81,548.81,547.81,547.81,500.0,544.9157,544.9157,543.9228,543.9228,500.0
2023-05-16 11:00:00,547.28,549.36,547.27,548.09,1016.0,543.3966,545.4618,543.3867,544.2009,1016.0
2023-05-16 11:30:00,548.01,548.01,548.0,548.0,1432.0,544.1214,544.1214,544.1115,544.1115,1432.0
2023-05-16 12:00:00,545.74,545.74,545.74,545.74,100.0,541.8675,541.8675,541.8675,541.8675,100.0
2023-05-16 12:30:00,546.79,546.79,545.94,545.94,200.0,542.9101,542.9101,542.0661,542.0661,200.0
2023-05-16 13:00:00,545.55,546.42,545.55,546.42,200.0,541.6789,542.5427,541.6789,542.5427,200.0
2023-05-16 13:30:00,546.4,546.41,544.86,544.87,900.0,542.5228,542.5328,540.9938,541.0037,900.0
2023-05-16 14:00:00,544.02,544.11,544.02,544.11,200.0,540.1597,540.2491,540.1597,540.2491,200.0
2023-05-16 14:30:00,544.12,544.12,543.08,543.8,402.0,540.259,540.259,539.2264,539.9413,402.0
2023-05-16 15:00:00,545.7,546.5,545.29,546.5,2155.0,541.8278,542.6221,541.4207,542.6221,2155.0
2023-05-16 15:30:00,545.15,545.16,543.24,543.38,1959.0,541.2817,541.2916,539.3853,539.5243,1959.0
2023-05-17 09:30:00,542.64,543.01,542.64,543.01,587.0,538.7895,539.1569,538.7895,539.1569,587.0
2023-05-17 10:00:00,540.05,541.46,536.72,539.52,1500.0,536.2179,537.6179,532.9115,535.6917,1500.0
2023-05-17 10:30:00,540.9,541.81,540.75,540.75,458.0,537.0619,537.9654,536.9129,536.9129,458.0
2023-05-17 11:00:00,541.2,541.2,540.61,540.61,500.0,537.3597,537.3597,536.7739,536.7739,500.0
2023-05-17 11:30:00,539.99,539.99,539.62,539.62,1705.0,536.1583,536.1583,535.791,535.791,1705.0
2023-05-17 12:00:00,540.28,542.01,540.28,542.01,359.0,536.4463,538.164,536.4463,538.164,359.0
2023-05-17 12:30:00,538.19,541.9,538.19,541.9,361.0,534.3711,538.0548,534.3711,538.0548,361.0
2023-05-17 13:00:00,540.59,542.36,539.39,539.4,1671.0,536.7541,538.5115,535.5626,535.5725,1671.0
2023-05-17 13:30:00,539.82,539.82,539.82,539.82,100.0,535.9895,535.9895,535.9895,535.9895,100.0
2023-05-17 14:00:00,539.81,542.19,539.07,540.09,10404.0,535.9796,538.3427,535.2449,536.2576,10404.0
2023-05-17 14:30:00,542.22,542.22,539.98,541.11,2190.0,538.3725,538.3725,536.1484,537.2704,2190.0
2023-05-17 15:00:00,541.97,541.97,539.13,540.0,2102.0,538.1243,538.1243,535.3044,536.1683,2102.0
2023-05-17 15:30:00,540.33,542.03,539.41,539.96,6931.0,536.4959,538.1839,535.5824,536.1285,6931.0
2023-05-18 09:30:00,538.09,540.46,536.24,540.1,822.0,534.2718,536.625,532.4349,536.2675,822.0
2023-05-18 10:00:00,541.13,541.58,540.95,540.95,400.0,537.2902,537.737,537.1115,537.1115,400.0
2023-05-18 10:30:00,539.58,539.99,539.57,539.89,520.0,535.7512,536.1583,535.7413,536.059,520.0
2023-05-18 11:00:00,539.84,539.95,538.48,539.95,700.0,536.0094,536.1186,534.659,536.1186,700.0
2023-05-18 11:30:00,539.63,539.64,537.82,538.76,900.0,535.8009,535.8108,534.0037,534.9371,900.0
2023-05-18 12:00:00,538.9,540.2,538.68,538.81,945.0,535.0761,536.3668,534.8576,534.9867,945.0
2023-05-18 12:30:00,538.4,540.44,537.62,538.05,3500.0,534.5796,536.6051,533.8051,534.2321,3500.0
2023-05-18 13:00:00,537.54,538.02,537.34,537.84,422.0,533.7257,534.2023,533.5271,534.0236,422.0
2023-05-18 13:30:00,537.84,537.84,537.84,537.84,100.0,534.0236,534.0236,534.0236,534.0236,100.0
2023-05-18 14:00:00,536.7,538.46,536.7,537.98,600.0,532.8917,534.6392,532.8917,534.1626,600.0
2023-05-18 14:30:00,537.99,538.0,536.94,537.0,3707.0,534.1725,534.1824,533.13,533.1895,3707.0
2023-05-18 15:00:00,537.63,537.63,533.61,533.61,1750.0,533.8151,533.8151,529.8236,529.8236,1750.0
2023-05-18 15:30:00,534.86,537.71,534.5,536.18,6390.0,531.0647,533.8945,530.7073,532.3754,6390.0
2023-05-19 09:30:00,538.65,540.05,538.65,540.05,549.0,534.8278,536.2179,534.8278,536.2179,549.0
2023-05-19 10:00:00,541.09,541.09,541.08,541.09,327.0,537.2505,537.2505,537.2406,537.2505,327.0
2023-05-19 10:30:00,542.73,542.74,541.01,541.07,329.0,538.8789,538.8888,537.1711,537.2307,329.0
2023-05-19 11:00:00,539.89,541.0,539.89,539.99,1185.0,536.059,537.1612,536.059,536.1583,1185.0
2023-05-19 11:30:00,539.4,539.58,539.4,539.58,200.0,535.5725,535.7512,535.5725,535.7512,200.0
2023-05-19 12:00:00,541.44,541.44,541.43,541.44,100.0,537.598,537.598,537.5881,537.598,100.0
2023-05-19 12:30:00,540.2,540.2,539.64,539.64,200.0,536.3668,536.3668,535.8108,535.8108,200.0
2023-05-19 13:00:00,539.73,539.73,539.73,539.73,100.0,535.9002,535.9002,535.9002,535.9002,100.0
2023-05-19 13:30:00,539.08,539.08,539.08,539.08,100.0,535.2548,535.2548,535.2548,535.2548,100.0
2023-05-19 14:00:00,538.49,538.6,537.87,538.52,1200.0,534.669,534.7782,534.0534,534.6988,1200.0
2023-05-19 14:30:00,537.25,537.78,537.1,537.78,1326.0,533.4378,533.964,533.2888,533.964,1326.0
2023-05-19 15:00:00,537.78,537.78,537.78,537.78,0.0,533.964,533.964,533.964,533.964,0.0
2023-05-19 15:30:00,537.6,538.7,536.7,538.67,5385.0,533.7853,534.8775,532.8917,534.8477,5385.0
2023-05-22 09:30:00,537.75,537.75,537.75,537.75,343.0,533.9342,533.9342,533.9342,533.9342,343.0
2023-05-22 10:00:00,537.75,538.82,535.86,538.36,10150.0,533.9342,534.9966,532.0576,534.5399,10150.0
2023-05-22 10:30:00,536.33,537.39,536.33,537.37,1020.0,532.5243,533.5768,532.5243,533.5569,1020.0
2023-05-22 11:00:00,537.43,538.79,536.36,537.02,2700.0,533.6165,534.9668,532.5541,533.2094,2700.0
2023-05-22 11:30:00,538.61,538.78,537.83,537.95,2200.0,534.7881,534.9569,534.0137,534.1328,2200.0
2023-05-22 12:00:00,541.09,542.55,540.78,540.85,800.0,537.2505,538.7002,536.9427,537.0122,800.0
2023-05-22 12:30:00,539.69,541.24,539.2,541.24,576.0,535.8605,537.3995,535.3739,537.3995,576.0
2023-05-22 13:00:00,539.3,539.3,537.96,538.45,306.0,535.4732,535.4732,534.1427,534.6293,306.0
2023-05-22 13:30:00,540.19,540.19,540.19,540.19,100.0,536.3569,536.3569,536.3569,536.3569,100.0
2023-05-22 14:00:00,539.6,539.95,538.83,538.94,800.0,535.7711,536.1186,535.0066,535.1158,800.0
2023-05-22 14:30:00,540.52,541.46,539.09,539.93,1500.0,536.6846,537.6179,535.2647,536.0988,1500.0
2023-05-22 15:00:00,540.45,540.51,538.2,539.82,700.0,536.6151,536.6746,534.381,535.9895,700.0
2023-05-22 15:30:00,539.92,540.63,539.48,540.27,5595.0,536.0888,536.7938,535.6519,536.4363,5595.0
2023-05-23 09:30:00,538.8,544.63,538.48,539.05,1034.0,534.9768,540.7654,534.659,535.225,1034.0
2023-05-23 10:00:00,538.75,541.08,536.89,538.82,1829.0,534.9271,537.2406,533.0803,534.9966,1829.0
2023-05-23 10:30:00,538.53,538.55,537.0,537.92,4400.0,534.7087,534.7285,533.1895,534.103,4400.0
2023-05-23 11:00:00,538.44,539.9,538.44,539.9,513.0,534.6193,536.069,534.6193,536.069,513.0
2023-05-23 11:30:00,539.0,539.0,537.75,538.27,1100.0,535.1754,535.1754,533.9342,534.4505,1100.0
2023-05-23 12:00:00,537.72,537.72,537.7,537.7,200.0,533.9044,533.9044,533.8846,533.8846,200.0
2023-05-23 12:30:00,537.25,537.43,535.55,536.38,1100.0,533.4378,533.6165,531.7498,532.5739,1100.0
2023-05-23 13:00:00,535.76,536.5,535.61,536.5,3000.0,531.9583,532.6931,531.8094,532.6931,3000.0
2023-05-23 13:30:00,536.5,537.25,536.13,536.71,2828.0,532.6931,533.4378,532.3257,532.9016,2828.0
2023-05-23 14:00:00,536.6,537.34,535.64,536.5,7566.0,532.7924,533.5271,531.8392,532.6931,7566.0
2023-05-23 14:30:00,536.94,538.08,535.47,538.08,5284.0,533.13,534.2619,531.6704,534.2619,5284.0
2023-05-23 15:00:00,538.13,538.38,537.15,538.2,2874.0,534.3115,534.5598,533.3385,534.381,2874.0
2023-05-23 15:30:00,538.86,538.87,537.85,538.09,7694.0,535.0363,535.0463,534.0335,534.2718,7694.0
2023-05-24 09:30:00,537.1,537.5,534.63,535.46,2681.0,533.663,534.0604,531.2088,532.0335,2681.0
2023-05-24 10:00:00,536.61,538.81,534.08,538.8,1600.0,533.1761,535.362,530.6623,535.3521,1600.0
2023-05-24 10:30:00,538.77,539.14,538.13,538.23,1500.0,535.3223,535.6899,534.6864,534.7857,1500.0
2023-05-24 11:00:00,537.66,538.39,537.35,537.92,1400.0,534.2194,534.9447,533.9114,534.4777,1400.0
2023-05-24 11:30:00,537.49,538.64,537.3,537.45,800.0,534.0505,535.1931,533.8617,534.0107,800.0
2023-05-24 12:00:00,537.97,538.63,537.96,538.45,500.0,534.5274,535.1832,534.5175,535.0043,500.0
2023-05-24 12:30:00,539.31,539.31,538.44,538.45,616.0,535.8588,535.8588,534.9944,535.0043,616.0
2023-05-24 13:00:00,539.0,539.0,538.54,538.63,406.0,535.5508,535.5508,535.0937,535.1832,406.0
2023-05-24 13:30:00,538.98,538.98,538.97,538.98,106.0,535.5309,535.5309,535.521,535.5309,106.0
2023-05-24 14:00:00,538.56,538.98,538.56,538.98,200.0,535.1136,535.5309,535.1136,535.5309,200.0
2023-05-24 14:30:00,538.98,540.99,538.3,540.55,6451.0,535.5309,537.5281,534.8553,537.0909,6451.0
2023-05-24 15:00:00,540.55,541.25,539.14,539.99,3255.0,537.0909,537.7864,535.6899,536.5345,3255.0
2023-05-24 15:30:00,540.52,541.94,537.31,541.88,9980.0,537.0611,538.472,533.8716,538.4124,9980.0
2023-05-25 09:30:00,539.61,539.61,539.61,539.61,448.0,536.1569,536.1569,536.1569,536.1569,448.0
2023-05-25 10:00:00,539.94,541.27,538.8,539.69,2574.0,536.4848,537.8063,535.3521,536.2364,2574.0
2023-05-25 10:30:00,539.69,540.51,539.59,539.65,2032.0,536.2364,537.0511,536.137,536.1966,2032.0
2023-05-25 11:00:00,540.51,542.22,540.51,540.83,3173.0,537.0511,538.7502,537.0511,537.3691,3173.0
2023-05-25 11:30:00,541.72,543.52,541.72,543.52,300.0,538.2534,540.0419,538.2534,540.0419,300.0
2023-05-25 12:00:00,543.52,543.52,543.52,543.52,0.0,540.0419,540.0419,540.0419,540.0419,0.0
2023-05-25 12:30:00,543.66,543.66,542.82,543.32,11761.0,540.181,540.181,539.3464,539.8432,11761.0
2023-05-25 13:00:00,543.32,543.34,541.36,541.36,7779.0,539.8432,539.863,537.8957,537.8957,7779.0
2023-05-25 13:30:00,540.21,540.76,539.07,539.07,1169.0,536.7531,537.2995,535.6203,535.6203,1169.0
2023-05-25 14:00:00,539.27,541.31,539.27,540.38,900.0,535.8191,537.846,535.8191,536.922,900.0
2023-05-25 14:30:00,540.64,540.7,540.64,540.7,763.0,537.1803,537.2399,537.1803,537.2399,763.0
2023-05-25 15:00:00,540.29,541.24,538.97,541.24,10139.0,536.8325,537.7765,535.521,537.7765,10139.0
2023-05-25 15:30:00,539.98,540.57,538.53,539.54,9483.0,536.5245,537.1108,535.0838,536.0873,9483.0
2023-05-26 09:30:00,538.33,544.0,538.33,542.97,1434.0,534.8851,540.5188,534.8851,539.4954,1434.0
2023-05-26 10:00:00,543.71,549.22,542.29,549.22,2592.0,540.2307,545.7054,538.8197,545.7054,2592.0
2023-05-26 10:30:00,547.44,547.45,545.43,546.11,1520.0,543.9368,543.9467,541.9397,542.6153,1520.0
2023-05-26 11:00:00,545.43,546.91,545.27,546.73,1310.0,541.9397,543.4102,541.7807,543.2313,1310.0
2023-05-26 11:30:00,546.34,547.29,545.98,546.03,1260.0,542.8438,543.7877,542.4861,542.5358,1260.0
2023-05-26 12:00:00,545.97,546.58,545.0,546.58,1296.0,542.4762,543.0823,541.5124,543.0823,1296.0
2023-05-26 12:30:00,546.52,546.85,546.52,546.85,336.0,543.0227,543.3506,543.0227,543.3506,336.0
2023-05-26 13:00:00,547.02,547.02,546.27,546.27,350.0,543.5195,543.5195,542.7743,542.7743,350.0
2023-05-26 13:30:00,546.7,548.13,546.69,548.13,1800.0,543.2015,544.6224,543.1916,544.6224,1800.0
2023-05-26 14:00:00,548.47,549.57,548.46,549.57,500.0,544.9602,546.0532,544.9503,546.0532,500.0
2023-05-26 14:30:00,548.62,549.98,545.0,545.0,2057.0,545.1092,546.4605,541.5124,541.5124,2057.0
2023-05-26 15:00:00,545.83,546.85,542.13,542.13,1838.0,542.3371,543.3506,538.6608,538.6608,1838.0
2023-05-26 15:30:00,542.72,545.08,541.62,541.62,6201.0,539.247,541.5919,538.154,538.154,6201.0
2023-05-30 09:30:00,539.01,549.28,539.01,549.28,1059.0,535.5607,545.765,535.5607,545.765,1059.0
2023-05-30 10:00:00,545.22,545.69,542.17,544.44,1290.0,541.731,542.198,538.7005,540.956,1290.0
2023-05-30 10:30:00,544.44,544.44,540.06,540.29,2353.0,540.956,540.956,536.604,536.8325,2353.0
2023-05-30 11:00:00,539.64,540.16,539.64,540.14,524.0,536.1867,536.7034,536.1867,536.6835,524.0
2023-05-30 11:30:00,539.02,540.0,538.6,538.6,500.0,535.5707,536.5444,535.1534,535.1534,500.0
2023-05-30 12:00:00,538.67,538.67,538.67,538.67,200.0,535.2229,535.2229,535.2229,535.2229,200.0
2023-05-30 12:30:00,538.63,538.64,536.35,537.25,702.0,535.1832,535.1931,532.9178,533.812,702.0
2023-05-30 13:00:00,534.96,535.72,534.96,535.64,300.0,531.5367,532.2918,531.5367,532.2123,300.0
2023-05-30 13:30:00,535.2,535.4,534.33,534.86,923.0,531.7751,531.9738,530.9107,531.4373,923.0
2023-05-30 14:00:00,532.56,532.56,531.44,531.44,400.0,529.152,529.152,528.0392,528.0392,400.0
2023-05-30 14:30:00,528.62,528.92,527.31,527.32,552.0,525.2372,525.5353,523.9356,523.9455,552.0
2023-05-30 15:00:00,526.56,528.57,526.55,528.57,400.0,523.1904,525.1875,523.1805,525.1875,400.0
2023-05-30 15:30:00,529.57,532.58,529.43,529.6,4441.0,526.1811,529.1719,526.042,526.211,4441.0
2023-05-31 09:30:00,528.56,534.52,528.56,534.52,538.0,525.1776,531.0995,525.1776,531.0995,538.0
2023-05-31 10:00:00,532.24,532.24,528.98,528.99,500.0,528.8341,528.8341,525.5949,525.6049,500.0
2023-05-31 10:30:00,527.72,529.15,527.48,529.07,1300.0,524.343,525.7638,524.1045,525.6843,1300.0
2023-05-31 11:00:00,529.08,530.41,529.08,529.57,920.0,525.6943,527.0158,525.6943,526.1811,920.0
2023-05-31 11:30:00,529.57,531.92,529.57,531.92,1423.0,526.1811,528.5161,526.1811,528.5161,1423.0
2023-05-31 12:00:00,531.41,531.41,530.8,530.8,760.0,528.0094,528.0094,527.4033,527.4033,760.0
2023-05-31 12:30:00,530.83,531.33,530.82,531.33,400.0,527.4331,527.9299,527.4231,527.9299,400.0
2023-05-31 13:00:00,530.87,531.57,530.87,531.57,244.0,527.4728,528.1683,527.4728,528.1683,244.0
2023-05-31 13:30:00,532.06,532.06,531.7,531.7,300.0,528.6552,528.6552,528.2975,528.2975,300.0
2023-05-31 14:00:00,531.8,532.34,531.8,532.34,702.0,528.3969,528.9334,528.3969,528.9334,702.0
2023-05-31 14:30:00,531.91,531.91,528.44,528.44,5577.0,528.5062,528.5062,525.0584,525.0584,5577.0
2023-05-31 15:00:00,527.94,530.65,527.93,530.64,2900.0,524.5616,527.2542,524.5516,527.2443,2900.0
2023-05-31 15:30:00,530.82,534.07,530.81,533.76,5479.0,527.4231,530.6523,527.4132,530.3443,5479.0
2023-06-01 09:30:00,536.31,536.31,530.05,530.05,443.0,532.878,532.878,526.6581,526.6581,443.0
2023-06-01 10:00:00,533.61,534.63,533.61,534.63,421.0,530.1953,531.2088,530.1953,531.2088,421.0
2023-06-01 10:30:00,534.64,534.98,533.47,534.91,1332.0,531.2187,531.5565,530.0562,531.487,1332.0
2023-06-01 11:00:00,534.95,535.34,534.95,535.0,1847.0,531.5267,531.9142,531.5267,531.5764,1847.0
2023-06-01 11:30:00,534.94,535.33,534.1,535.0,3346.0,531.5168,531.9043,530.6822,531.5764,3346.0
2023-06-01 12:00:00,534.97,534.99,534.5,534.99,900.0,531.5466,531.5665,531.0796,531.5665,900.0
2023-06-01 12:30:00,534.99,534.99,534.99,534.99,0.0,531.5665,531.5665,531.5665,531.5665,0.0
2023-06-01 13:00:00,534.19,534.19,532.96,532.96,812.0,530.7716,530.7716,529.5494,529.5494,812.0
2023-06-01 13:30:00,532.47,533.0,532.16,532.65,1081.0,529.0626,529.5892,528.7546,529.2414,1081.0
2023-06-01 14:00:00,533.76,533.76,533.76,533.76,172.0,530.3443,530.3443,530.3443,530.3443,172.0
2023-06-01 14:30:00,533.5,533.5,531.05,533.0,6616.0,530.086,530.086,527.6517,529.5892,6616.0
2023-06-01 15:00:00,532.96,533.83,532.4,533.06,7395.0,529.5494,530.4139,528.993,529.6488,7395.0
2023-06-01 15:30:00,532.8,533.52,531.96,533.43,10123.0,529.3905,530.1059,528.5558,530.0164,10123.0
2023-06-02 09:30:00,532.93,534.64,532.93,534.63,602.0,529.5196,531.2187,529.5196,531.2088,602.0
2023-06-02 10:00:00,537.68,538.84,534.94,534.94,758.0,534.2392,535.3918,531.5168,531.5168,758.0
2023-06-02 10:30:00,534.72,535.82,534.46,535.82,727.0,531.2982,532.3911,531.0399,532.3911,727.0
2023-06-02 11:00:00,535.53,536.38,535.52,536.38,7500.0,532.103,532.9476,532.0931,532.9476,7500.0
2023-06-02 11:30:00,537.04,540.04,537.04,539.52,1697.0,533.6033,536.5841,533.6033,536.0675,1697.0
2023-06-02 12:00:00,539.63,539.9,538.8,539.89,1200.0,536.1768,536.445,535.3521,536.4351,1200.0
2023-06-02 12:30:00,539.96,541.12,539.95,540.77,1520.0,536.5047,537.6572,536.4947,537.3095,1520.0
2023-06-02 13:00:00,541.48,541.48,539.65,540.34,3728.0,538.0149,538.0149,536.1966,536.8822,3728.0
2023-06-02 13:30:00,540.4,543.2,540.4,543.2,2480.0,536.9418,539.7239,536.9418,539.7239,2480.0
2023-06-02 14:00:00,543.2,543.25,542.06,542.66,1000.0,539.7239,539.7736,538.5912,539.1874,1000.0
2023-06-02 14:30:00,542.45,543.73,541.99,542.21,1211.0,538.9787,540.2505,538.5217,538.7403,1211.0
2023-06-02 15:00:00,542.85,543.8,542.53,543.79,1426.0,539.3762,540.3201,539.0582,540.3101,1426.0
2023-06-02 15:30:00,543.67,543.67,541.03,542.69,6862.0,540.1909,540.1909,537.5678,539.2172,6862.0
2023-06-05 09:30:00,539.74,547.12,539.74,544.1,1818.0,536.2861,543.6188,536.2861,540.6182,1818.0
2023-06-05 10:00:00,546.05,548.33,545.11,545.26,1520.0,542.5557,544.8211,541.6217,541.7707,1520.0
2023-06-05 10:30:00,544.62,546.86,543.98,543.98,1300.0,541.1348,543.3605,540.4989,540.4989,1300.0
2023-06-05 11:00:00,544.63,546.07,544.29,546.0,1100.0,541.1448,542.5756,540.8069,542.506,1100.0
2023-06-05 11:30:00,546.2,546.4,545.05,545.26,2290.0,542.7047,542.9034,541.5621,541.7707,2290.0
2023-06-05 12:00:00,545.72,546.5,545.01,546.08,2700.0,542.2278,543.0028,541.5223,542.5855,2700.0
2023-06-05 12:30:00,546.13,546.5,545.13,545.72,3294.0,542.6352,543.0028,541.6416,542.2278,3294.0
2023-06-05 13:00:00,545.29,545.69,544.85,545.22,1181.0,541.8005,542.198,541.3634,541.731,1181.0
2023-06-05 13:30:00,545.18,545.75,545.0,545.05,2600.0,541.6913,542.2576,541.5124,541.5621,2600.0
2023-06-05 14:00:00,545.26,545.26,544.79,545.13,2115.0,541.7707,541.7707,541.3037,541.6416,2115.0
2023-06-05 14:30:00,545.13,545.61,544.7,544.91,1356.0,541.6416,542.1185,541.2143,541.423,1356.0
2023-06-05 15:00:00,544.89,544.89,541.73,542.39,6323.0,541.4031,541.4031,538.2633,538.9191,6323.0
2023-06-05 15:30:00,542.39,543.91,541.94,543.5,9932.0,538.9191,540.4294,538.472,540.022,9932.0
2023-06-06 09:30:00,543.5,543.5,536.93,542.59,2378.0,540.022,540.022,533.494,539.1178,2378.0
2023-06-06 10:00:00,541.47,542.74,538.89,538.89,11833.0,538.005,539.2669,535.4415,535.4415,11833.0
2023-06-06 10:30:00,538.77,539.23,537.86,539.19,600.0,535.3223,535.7793,534.4181,535.7396,600.0
2023-06-06 11:00:00,540.01,541.59,540.01,540.57,3803.0,536.5543,538.1242,536.5543,537.1108,3803.0
2023-06-06 11:30:00,540.74,541.15,540.74,541.15,10151.0,537.2797,537.687,537.2797,537.687,10151.0
2023-06-06 12:00:00,541.19,541.2,539.58,539.63,925.0,537.7268,537.7367,536.1271,536.1768,925.0
2023-06-06 12:30:00,539.61,539.61,539.61,539.61,300.0,536.1569,536.1569,536.1569,536.1569,300.0
2023-06-06 13:00:00,539.15,539.15,537.74,538.2,464.0,535.6998,535.6998,534.2989,534.7559,464.0
2023-06-06 13:30:00,536.61,537.76,535.95,537.76,5312.0,533.1761,534.3187,532.5203,534.3187,5312.0
2023-06-06 14:00:00,538.18,538.99,538.04,538.95,1618.0,534.736,535.5409,534.5969,535.5011,1618.0
2023-06-06 14:30:00,538.91,539.87,538.91,539.25,5055.0,535.4614,536.4152,535.4614,535.7992,5055.0
2023-06-06 15:00:00,539.91,541.57,539.42,541.53,2609.0,536.455,538.1044,535.9681,538.0646,2609.0
2023-06-06 15:30:00,541.0,542.87,541.0,542.25,8003.0,537.538,539.396,537.538,538.78,8003.0
2023-06-07 09:30:00,544.05,546.32,544.05,546.32,308.0,540.5685,542.824,540.5685,542.824,308.0
2023-06-07 10:00:00,543.02,545.18,542.79,545.18,300.0,539.5451,541.6913,539.3165,541.6913,300.0
2023-06-07 10:30:00,543.44,545.92,542.98,543.64,923.0,539.9624,542.4265,539.5053,540.1611,923.0
2023-06-07 11:00:00,544.29,544.51,542.54,543.89,1100.0,540.8069,541.0255,539.0681,540.4095,1100.0
2023-06-07 11:30:00,542.63,542.63,541.64,541.64,200.0,539.1576,539.1576,538.1739,538.1739,200.0
2023-06-07 12:00:00,542.1,542.1,542.1,542.1,100.0,538.631,538.631,538.631,538.631,100.0
2023-06-07 12:30:00,543.21,544.66,542.7,542.76,823.0,539.7339,541.1746,539.2271,539.2867,823.0
2023-06-07 13:00:00,543.81,543.81,542.54,543.69,400.0,540.33,540.33,539.0681,540.2108,400.0
2023-06-07 13:30:00,542.82,543.09,542.82,543.09,226.0,539.3464,539.6146,539.3464,539.6146,226.0
2023-06-07 14:00:00,543.84,543.84,541.9,541.92,745.0,540.3598,540.3598,538.4322,538.4521,745.0
2023-06-07 14:30:00,542.61,542.9,540.45,542.47,1049.0,539.1377,539.4258,536.9915,538.9986,1049.0
2023-06-07 15:00:00,538.89,540.9,538.89,540.46,1700.0,535.4415,537.4386,535.4415,537.0015,1700.0
2023-06-07 15:30:00,541.86,542.31,540.63,542.22,5361.0,538.3925,538.8396,537.1704,538.7502,5361.0
2023-06-08 09:30:00,540.74,540.74,540.73,540.74,1076.0,537.2797,537.2797,537.2697,537.2797,1076.0
2023-06-08 10:00:00,544.4,547.65,544.4,547.65,276.0,540.9162,544.1454,540.9162,544.1454,276.0
2023-06-08 10:30:00,545.85,545.85,541.98,541.98,1300.0,542.357,542.357,538.5117,538.5117,1300.0
2023-06-08 11:00:00,541.27,541.27,541.27,541.27,100.0,537.8063,537.8063,537.8063,537.8063,100.0
2023-06-08 11:30:00,541.91,542.08,541.91,542.08,935.0,538.4422,538.6111,538.4422,538.6111,935.0
2023-06-08 12:00:00,542.84,542.84,541.73,542.24,300.0,539.3662,539.3662,538.2633,538.7701,300.0
2023-06-08 12:30:00,543.46,543.46,543.46,543.46,100.0,539.9823,539.9823,539.9823,539.9823,100.0
2023-06-08 13:00:00,543.44,543.44,543.44,543.44,200.0,539.9624,539.9624,539.9624,539.9624,200.0
2023-06-08 13:30:00,541.0,541.26,540.37,540.37,1300.0,537.538,537.7963,536.912,536.912,1300.0
2023-06-08 14:00:00,540.88,541.8,540.88,540.99,1800.0,537.4188,538.3329,537.4188,537.5281,1800.0
2023-06-08 14:30:00,540.95,541.03,540.35,540.57,4700.0,537.4883,537.5678,536.8922,537.1108,4700.0
2023-06-08 15:00:00,540.7,541.67,540.69,541.67,700.0,537.2399,538.2037,537.23,538.2037,700.0
2023-06-08 15:30:00,542.5,542.94,540.45,540.47,6031.0,539.0284,539.4656,536.9915,537.0114,6031.0
2023-06-09 09:30:00,538.69,541.01,536.4,537.03,5911.0,535.2428,537.5479,532.9674,533.5934,5911.0
2023-06-09 10:00:00,537.19,538.98,536.7,537.67,6110.0,533.7524,535.5309,533.2655,534.2293,6110.0
2023-06-09 10:30:00,538.8,539.73,537.16,537.16,3364.0,535.3521,536.2761,533.7226,533.7226,3364.0
2023-06-09 11:00:00,535.67,535.67,535.24,535.24,900.0,532.2421,532.2421,531.8149,531.8149,900.0
2023-06-09 11:30:00,535.46,536.97,534.8,535.52,2994.0,532.0335,533.5338,531.3777,532.0931,2994.0
2023-06-09 12:00:00,535.27,535.67,534.09,535.48,900.0,531.8447,532.2421,530.6722,532.0533,900.0
2023-06-09 12:30:00,535.38,535.64,535.31,535.31,800.0,531.954,532.2123,531.8844,531.8844,800.0
2023-06-09 13:00:00,531.98,532.69,531.46,532.69,1069.0,528.5757,529.2812,528.059,529.2812,1069.0
2023-06-09 13:30:00,531.66,534.63,531.66,533.74,1000.0,528.2578,531.2088,528.2578,530.3245,1000.0
2023-06-09 14:00:00,533.73,534.66,532.64,534.38,4793.0,530.3145,531.2386,529.2315,530.9604,4793.0
2023-06-09 14:30:00,533.92,533.97,533.15,533.15,500.0,530.5033,530.553,529.7382,529.7382,500.0
2023-06-09 15:00:00,532.02,533.91,532.02,532.62,3167.0,528.6155,530.4934,528.6155,529.2116,3167.0
2023-06-09 15:30:00,532.54,534.3,532.26,533.14,9488.0,529.1321,530.8809,528.8539,529.7283,9488.0
2023-06-12 09:30:00,533.73,535.68,531.96,533.0,1134.0,530.3145,532.252,528.5558,529.5892,1134.0
2023-06-12 10:00:00,533.0,533.0,533.0,533.0,300.0,529.5892,529.5892,529.5892,529.5892,300.0
2023-06-12 10:30:00,533.0,533.08,532.34,532.35,1311.0,529.5892,529.6687,528.9334,528.9434,1311.0
2023-06-12 11:00:00,533.35,533.81,532.93,533.15,1914.0,529.937,530.394,529.5196,529.7382,1914.0
2023-06-12 11:30:00,533.15,535.12,532.19,534.4,3525.0,529.7382,531.6956,528.7844,530.9802,3525.0
2023-06-12 12:00:00,535.11,535.11,533.0,533.05,1400.0,531.6857,531.6857,529.5892,529.6389,1400.0
2023-06-12 12:30:00,533.0,533.23,533.0,533.18,500.0,529.5892,529.8177,529.5892,529.768,500.0
2023-06-12 13:00:00,532.75,532.75,532.34,532.35,400.0,529.3408,529.3408,528.9334,528.9434,400.0
2023-06-12 13:30:00,532.19,532.67,531.81,532.47,1000.0,528.7844,529.2613,528.4068,529.0626,1000.0
2023-06-12 14:00:00,532.84,533.0,532.71,532.71,400.0,529.4302,529.5892,529.301,529.301,400.0
2023-06-12 14:30:00,533.02,533.02,533.02,533.02,100.0,529.6091,529.6091,529.6091,529.6091,100.0
2023-06-12 15:00:00,533.47,534.35,533.46,533.68,723.0,530.0562,530.9306,530.0462,530.2648,723.0
2023-06-12 15:30:00,533.29,534.95,532.91,534.09,3262.0,529.8773,531.5267,529.4998,530.6722,3262.0
2023-06-13 09:30:00,533.19,539.02,533.19,536.01,1632.0,529.778,535.5707,529.778,532.5799,1632.0
2023-06-13 10:00:00,535.43,541.58,535.0,541.58,2678.0,532.0036,538.1143,531.5764,538.1143,2678.0
2023-06-13 10:30:00,542.17,542.17,538.5,538.76,1206.0,538.7005,538.7005,535.054,535.3123,1206.0
2023-06-13 11:00:00,538.41,539.63,538.41,538.84,519.0,534.9646,536.1768,534.9646,535.3918,519.0
2023-06-13 11:30:00,538.84,539.22,538.57,539.01,1400.0,535.3918,535.7694,535.1235,535.5607,1400.0
2023-06-13 12:00:00,539.31,540.74,539.2,540.74,1000.0,535.8588,537.2797,535.7495,537.2797,1000.0
2023-06-13 12:30:00,540.54,542.77,540.53,542.12,1110.0,537.0809,539.2967,537.071,538.6508,1110.0
2023-06-13 13:00:00,542.91,543.16,541.66,543.16,500.0,539.4358,539.6842,538.1938,539.6842,500.0
2023-06-13 13:30:00,541.72,542.21,541.26,541.49,700.0,538.2534,538.7403,537.7963,538.0249,700.0
2023-06-13 14:00:00,541.1,541.92,540.0,540.0,1405.0,537.6374,538.4521,536.5444,536.5444,1405.0
2023-06-13 14:30:00,540.09,541.52,539.18,540.93,1966.0,536.6338,538.0547,535.7296,537.4684,1966.0
2023-06-13 15:00:00,540.92,542.55,540.92,541.83,2634.0,537.4585,539.0781,537.4585,538.3627,2634.0
2023-06-13 15:30:00,541.44,542.59,541.44,542.26,879.0,537.9752,539.1178,537.9752,538.7899,879.0
2023-06-14 09:30:00,540.98,543.67,540.02,542.59,1571.0,537.5181,540.1909,536.5643,539.1178,1571.0
2023-06-14 10:00:00,543.13,543.13,538.81,541.29,3200.0,539.6544,539.6544,535.362,537.8261,3200.0
2023-06-14 10:30:00,540.5,549.01,539.45,548.96,6206.0,537.0412,545.4967,535.9979,545.4471,6206.0
2023-06-14 11:00:00,548.96,548.96,548.96,548.96,0.0,545.4471,545.4471,545.4471,545.4471,0.0
2023-06-14 11:30:00,544.69,544.69,540.51,540.51,1941.0,541.2044,541.2044,537.0511,537.0511,1941.0
2023-06-14 12:00:00,541.16,541.16,538.83,539.66,922.0,537.697,537.697,535.3819,536.2066,922.0
2023-06-14 12:30:00,539.73,539.73,538.0,538.47,692.0,536.2761,536.2761,534.5572,535.0242,692.0
2023-06-14 13:00:00,539.6,541.56,539.49,541.56,400.0,536.147,538.0944,536.0377,538.0944,400.0
2023-06-14 13:30:00,539.82,540.1,539.75,540.1,400.0,536.3656,536.6438,536.296,536.6438,400.0
2023-06-14 14:00:00,540.17,540.17,536.8,536.8,1191.0,536.7133,536.7133,533.3649,533.3649,1191.0
2023-06-14 14:30:00,534.72,536.92,534.72,536.01,400.0,531.2982,533.4841,531.2982,532.5799,400.0
2023-06-14 15:00:00,535.71,537.93,535.71,537.93,500.0,532.2819,534.4876,532.2819,534.4876,500.0
2023-06-14 15:30:00,537.34,538.74,536.5,538.72,1919.0,533.9014,535.2925,533.0668,535.2726,1919.0
2023-06-15 09:30:00,540.39,543.86,540.39,543.86,429.0,536.9319,540.3797,536.9319,540.3797,429.0
2023-06-15 10:00:00,543.86,543.86,543.86,543.86,0.0,540.3797,540.3797,540.3797,540.3797,0.0
2023-06-15 10:30:00,541.51,541.51,540.98,540.98,200.0,538.0447,538.0447,537.5181,537.5181,200.0
2023-06-15 11:00:00,541.15,543.95,541.15,543.9,574.0,537.687,540.4691,537.687,540.4194,574.0
2023-06-15 11:30:00,543.57,543.94,543.57,543.94,203.0,540.0916,540.4592,540.0916,540.4592,203.0
2023-06-15 12:00:00,543.94,543.94,543.94,543.94,0.0,540.4592,540.4592,540.4592,540.4592,0.0
2023-06-15 12:30:00,542.63,542.64,541.18,541.18,506.0,539.1576,539.1675,537.7168,537.7168,506.0
2023-06-15 13:00:00,542.6,542.6,542.59,542.6,116.0,539.1278,539.1278,539.1178,539.1278,116.0
2023-06-15 13:30:00,541.86,544.59,541.86,544.08,535.0,538.3925,541.105,538.3925,540.5983,535.0
2023-06-15 14:00:00,543.32,544.5,543.31,544.49,200.0,539.8432,541.0156,539.8332,541.0057,200.0
2023-06-15 14:30:00,544.69,544.69,543.23,544.39,745.0,541.2044,541.2044,539.7537,540.9063,745.0
2023-06-15 15:00:00,544.32,544.32,542.52,543.34,1070.0,540.8368,540.8368,539.0483,539.863,1070.0
2023-06-15 15:30:00,542.0,543.98,542.0,543.73,1436.0,538.5316,540.4989,538.5316,540.2505,1436.0
2023-06-16 09:30:00,546.94,546.94,543.51,543.51,6327.0,543.44,543.44,540.0319,540.0319,6327.0
2023-06-16 10:00:00,543.51,543.51,543.51,543.51,0.0,540.0319,540.0319,540.0319,540.0319,0.0
2023-06-16 10:30:00,545.34,545.34,541.63,542.02,1321.0,541.8502,541.8502,538.164,538.5515,1321.0
2023-06-16 11:00:00,542.02,542.02,542.02,542.02,0.0,538.5515,538.5515,538.5515,538.5515,0.0
2023-06-16 11:30:00,542.02,542.02,542.02,542.02,0.0,538.5515,538.5515,538.5515,538.5515,0.0
2023-06-16 12:00:00,543.5,544.76,543.49,544.05,1100.0,540.022,541.2739,540.0121,540.5685,1100.0
2023-06-16 12:30:00,542.79,542.79,542.79,542.79,100.0,539.3165,539.3165,539.3165,539.3165,100.0
2023-06-16 13:00:00,542.09,542.09,541.53,541.67,800.0,538.621,538.621,538.0646,538.2037,800.0
2023-06-16 13:30:00,542.0,542.33,541.99,542.33,241.0,538.5316,538.8595,538.5217,538.8595,241.0
2023-06-16 14:00:00,542.45,544.72,541.57,544.72,4069.0,538.9787,541.2342,538.1044,541.2342,4069.0
2023-06-16 14:30:00,544.52,544.52,544.52,544.52,100.0,541.0355,541.0355,541.0355,541.0355,100.0
2023-06-16 15:00:00,543.34,544.99,543.34,543.34,400.0,539.863,541.5025,539.863,539.863,400.0
2023-06-16 15:30:00,544.16,547.46,543.88,546.61,3918.0,540.6778,543.9567,540.3996,543.1121,3918.0
2023-06-20 09:30:00,545.36,547.32,542.14,547.32,702.0,541.8701,543.8176,538.6707,543.8176,702.0
2023-06-20 10:00:00,547.5,547.5,545.96,545.96,400.0,543.9964,543.9964,542.4663,542.4663,400.0
2023-06-20 10:30:00,545.04,545.04,541.58,541.59,1181.0,541.5521,541.5521,538.1143,538.1242,1181.0
2023-06-20 11:00:00,539.36,540.82,539.07,540.82,400.0,535.9085,537.3592,535.6203,537.3592,400.0
2023-06-20 11:30:00,542.21,542.21,540.9,540.97,500.0,538.7403,538.7403,537.4386,537.5082,500.0
2023-06-20 12:00:00,539.77,539.77,538.19,538.53,1310.0,536.3159,536.3159,534.746,535.0838,1310.0
2023-06-20 12:30:00,536.77,539.13,536.77,538.88,865.0,533.3351,535.68,533.3351,535.4316,865.0
2023-06-20 13:00:00,540.02,541.04,540.02,541.04,400.0,536.5643,537.5777,536.5643,537.5777,400.0
2023-06-20 13:30:00,541.29,541.29,539.6,539.6,536.0,537.8261,537.8261,536.147,536.147,536.0
2023-06-20 14:00:00,541.66,542.14,540.52,541.87,3637.0,538.1938,538.6707,537.0611,538.4024,3637.0
2023-06-20 14:30:00,543.73,544.47,543.64,544.47,300.0,540.2505,540.9858,540.1611,540.9858,300.0
2023-06-20 15:00:00,544.08,544.08,542.83,543.41,1529.0,540.5983,540.5983,539.3563,539.9326,1529.0
2023-06-20 15:30:00,542.09,542.15,540.89,540.93,2805.0,538.621,538.6806,537.4287,537.4684,2805.0
2023-06-21 09:30:00,538.16,541.91,535.52,539.65,2408.0,534.7162,538.4422,532.0931,536.1966,2408.0
2023-06-21 10:00:00,540.02,541.48,540.02,541.35,1013.0,536.5643,538.0149,536.5643,537.8858,1013.0
2023-06-21 10:30:00,541.38,543.07,541.38,542.96,1645.0,537.9156,539.5948,537.9156,539.4855,1645.0
2023-06-21 11:00:00,542.03,542.85,542.03,542.7,1100.0,538.5614,539.3762,538.5614,539.2271,1100.0
2023-06-21 11:30:00,542.64,544.01,542.36,544.0,1500.0,539.1675,540.5287,538.8893,540.5188,1500.0
2023-06-21 12:00:00,544.25,544.98,543.18,544.0,3500.0,540.7672,541.4925,539.704,540.5188,3500.0
2023-06-21 12:30:00,543.97,545.0,543.96,545.0,648.0,540.489,541.5124,540.4791,541.5124,648.0
2023-06-21 13:00:00,544.9,545.21,544.16,544.34,1347.0,541.413,541.7211,540.6778,540.8566,1347.0
2023-06-21 13:30:00,545.15,545.16,544.53,544.53,400.0,541.6614,541.6714,541.0454,541.0454,400.0
2023-06-21 14:00:00,544.7,545.67,544.12,545.21,1300.0,541.2143,542.1781,540.638,541.7211,1300.0
2023-06-21 14:30:00,547.64,549.98,546.36,547.33,2157.0,544.1355,546.4605,542.8637,543.8275,2157.0
2023-06-21 15:00:00,546.49,546.97,545.48,546.59,900.0,542.9929,543.4698,541.9893,543.0922,900.0
2023-06-21 15:30:00,546.44,547.49,545.2,546.4,5279.0,542.9432,543.9865,541.7111,542.9034,5279.0
2023-06-22 09:30:00,546.47,546.47,545.16,545.16,210.0,542.973,542.973,541.6714,541.6714,210.0
2023-06-22 10:00:00,548.62,548.87,548.62,548.87,200.0,545.1092,545.3576,545.1092,545.3576,200.0
2023-06-22 10:30:00,549.5,549.5,547.21,547.21,1343.0,545.9836,545.9836,543.7083,543.7083,1343.0
2023-06-22 11:00:00,546.68,546.69,546.68,546.68,105.0,543.1817,543.1916,543.1817,543.1817,105.0
2023-06-22 11:30:00,546.68,546.68,546.68,546.68,0.0,543.1817,543.1817,543.1817,543.1817,0.0
2023-06-22 12:00:00,548.61,548.61,547.77,548.19,1300.0,545.0993,545.0993,544.2647,544.682,1300.0
2023-06-22 12:30:00,548.16,548.44,548.05,548.2,700.0,544.6522,544.9304,544.5429,544.6919,700.0
2023-06-22 13:00:00,548.49,548.66,548.24,548.34,402.0,544.9801,545.149,544.7317,544.831,402.0
2023-06-22 13:30:00,548.0,548.58,548.0,548.58,2199.0,544.4932,545.0695,544.4932,545.0695,2199.0
2023-06-22 14:00:00,548.97,550.79,548.97,550.79,709.0,545.457,547.2654,545.457,547.2654,709.0
2023-06-22 14:30:00,550.76,552.92,550.76,552.92,1193.0,547.2355,549.3817,547.2355,549.3817,1193.0
2023-06-22 15:00:00,552.15,552.15,548.94,548.94,900.0,548.6166,548.6166,545.4272,545.4272,900.0
2023-06-22 15:30:00,549.03,549.77,548.28,549.76,2185.0,545.5166,546.2519,544.7714,546.2419,2185.0
2023-06-23 09:30:00,549.21,549.21,549.21,549.21,181.0,545.6955,545.6955,545.6955,545.6955,181.0
2023-06-23 10:00:00,549.21,549.21,549.21,549.21,0.0,545.6955,545.6955,545.6955,545.6955,0.0
2023-06-23 10:30:00,551.6,551.6,551.6,551.6,100.0,548.0702,548.0702,548.0702,548.0702,100.0
2023-06-23 11:00:00,552.68,552.68,552.68,552.68,100.0,549.1433,549.1433,549.1433,549.1433,100.0
2023-06-23 11:30:00,550.04,551.69,550.04,550.23,320.0,546.5202,548.1596,546.5202,546.7089,320.0
2023-06-23 12:00:00,549.44,549.96,547.85,549.83,1400.0,545.924,546.4407,544.3442,546.3115,1400.0
2023-06-23 12:30:00,550.81,550.87,549.74,549.74,300.0,547.2852,547.3448,546.2221,546.2221,300.0
2023-06-23 13:00:00,549.01,550.3,548.86,550.3,800.0,545.4967,546.7785,545.3477,546.7785,800.0
2023-06-23 13:30:00,549.67,550.45,549.67,550.45,300.0,546.1525,546.9275,546.1525,546.9275,300.0
2023-06-23 14:00:00,549.47,549.68,548.95,548.96,400.0,545.9538,546.1625,545.4371,545.4471,400.0
2023-06-23 14:30:00,548.8,548.8,547.2,547.91,1030.0,545.2881,545.2881,543.6983,544.4038,1030.0
2023-06-23 15:00:00,547.6,548.19,547.6,548.1,800.0,544.0958,544.682,544.0958,544.5926,800.0
2023-06-23 15:30:00,547.16,547.25,541.43,541.43,9674.0,543.6586,543.748,537.9652,537.9652,9674.0
2023-06-26 09:30:00,541.95,542.43,540.94,542.37,605.0,538.4819,538.9588,537.4784,538.8992,605.0
2023-06-26 10:00:00,541.17,544.2,541.17,543.62,3000.0,537.7069,540.7175,537.7069,540.1412,3000.0
2023-06-26 10:30:00,542.59,547.37,542.59,547.37,900.0,539.1178,543.8672,539.1178,543.8672,900.0
2023-06-26 11:00:00,546.74,549.6,546.49,549.6,2128.0,543.2413,546.083,542.9929,546.083,2128.0
2023-06-26 11:30:00,548.86,551.14,547.94,550.22,2100.0,545.3477,547.6131,544.4336,546.699,2100.0
2023-06-26 12:00:00,547.95,553.06,547.95,553.06,1100.0,544.4435,549.5208,544.4435,549.5208,1100.0
2023-06-26 12:30:00,550.44,550.63,548.24,549.67,1201.0,546.9176,547.1064,544.7317,546.1525,1201.0
2023-06-26 13:00:00,550.56,550.56,549.23,549.82,2259.0,547.0368,547.0368,545.7153,546.3016,2259.0
2023-06-26 13:30:00,550.45,550.45,548.92,549.29,1631.0,546.9275,546.9275,545.4073,545.7749,1631.0
2023-06-26 14:00:00,549.61,549.63,548.0,548.17,1800.0,546.0929,546.1128,544.4932,544.6621,1800.0
2023-06-26 14:30:00,548.0,549.53,548.0,549.52,1210.0,544.4932,546.0134,544.4932,546.0035,1210.0
2023-06-26 15:00:00,548.0,549.29,547.57,548.01,1200.0,544.4932,545.7749,544.066,544.5031,1200.0
2023-06-26 15:30:00,548.11,549.37,545.78,545.78,4222.0,544.6025,545.8544,542.2874,542.2874,4222.0
2023-06-27 09:30:00,544.18,548.83,544.18,546.84,544.0,540.6976,545.3179,540.6976,543.3406,544.0
2023-06-27 10:00:00,547.69,547.69,545.71,546.31,1000.0,544.1852,544.1852,542.2179,542.814,1000.0
2023-06-27 10:30:00,546.39,547.33,544.08,545.85,1996.0,542.8935,543.8275,540.5983,542.357,1996.0
2023-06-27 11:00:00,545.22,546.99,543.54,545.51,1300.0,541.731,543.4897,540.0617,542.0191,1300.0
2023-06-27 11:30:00,545.65,548.17,545.54,548.17,700.0,542.1582,544.6621,542.0489,544.6621,700.0
2023-06-27 12:00:00,547.18,547.18,545.26,545.39,800.0,543.6785,543.6785,541.7707,541.8999,800.0
2023-06-27 12:30:00,547.38,547.38,546.49,546.49,200.0,543.8772,543.8772,542.9929,542.9929,200.0
2023-06-27 13:00:00,549.02,549.06,547.52,549.06,300.0,545.5067,545.5464,544.0163,545.5464,300.0
2023-06-27 13:30:00,549.42,550.0,544.18,544.18,2000.0,545.9041,546.4804,540.6976,540.6976,2000.0
2023-06-27 14:00:00,545.87,545.87,542.82,542.82,300.0,542.3768,542.3768,539.3464,539.3464,300.0
2023-06-27 14:30:00,545.0,545.36,545.0,545.25,1100.0,541.5124,541.8701,541.5124,541.7608,1100.0
2023-06-27 15:00:00,544.99,544.99,544.48,544.48,300.0,541.5025,541.5025,540.9957,540.9957,300.0
2023-06-27 15:30:00,541.34,544.0,541.34,542.48,12034.0,537.8758,540.5188,537.8758,539.0085,12034.0
2023-06-28 09:30:00,541.71,544.44,536.64,537.64,1085.0,538.2435,540.956,533.2059,534.1995,1085.0
2023-06-28 10:00:00,541.52,542.62,535.99,537.04,6515.0,538.0547,539.1476,532.5601,533.6033,6515.0
2023-06-28 10:30:00,535.89,537.21,533.38,535.81,2626.0,532.4607,533.7723,529.9668,532.3812,2626.0
2023-06-28 11:00:00,535.43,537.07,535.04,537.07,1150.0,532.0036,533.6331,531.6161,533.6331,1150.0
2023-06-28 11:30:00,535.78,537.31,535.78,537.31,650.0,532.3514,533.8716,532.3514,533.8716,650.0
2023-06-28 12:00:00,537.33,537.88,536.54,537.88,1300.0,533.8915,534.438,533.1065,534.438,1300.0
2023-06-28 12:30:00,537.89,538.18,535.89,536.45,2430.0,534.4479,534.736,532.4607,533.0171,2430.0
2023-06-28 13:00:00,534.96,534.96,534.01,534.4,613.0,531.5367,531.5367,530.5927,530.9802,613.0
2023-06-28 13:30:00,534.57,534.59,533.41,534.59,2128.0,531.1491,531.169,529.9966,531.169,2128.0
2023-06-28 14:00:00,534.59,535.07,534.13,534.27,3340.0,531.169,531.6459,530.712,530.8511,3340.0
2023-06-28 14:30:00,535.81,536.48,534.12,535.55,4388.0,532.3812,533.0469,530.702,532.1229,4388.0
2023-06-28 15:00:00,535.51,536.24,533.28,533.28,4650.0,532.0831,532.8085,529.8674,529.8674,4650.0
2023-06-28 15:30:00,534.84,536.32,533.24,535.86,13536.0,531.4174,532.8879,529.8277,532.4309,13536.0
2023-06-29 09:30:00,535.81,539.54,535.81,535.88,637.0,532.3812,536.0873,532.3812,532.4508,637.0
2023-06-29 10:00:00,540.18,540.99,538.11,538.71,3774.0,536.7232,537.5281,534.6665,535.2627,3774.0
2023-06-29 10:30:00,536.08,538.49,534.78,534.78,600.0,532.6495,535.0441,531.3578,531.3578,600.0
2023-06-29 11:00:00,536.6,539.75,536.59,539.49,2216.0,533.1662,536.296,533.1562,536.0377,2216.0
2023-06-29 11:30:00,539.52,540.3,538.75,539.52,500.0,536.0675,536.8425,535.3024,536.0675,500.0
2023-06-29 12:00:00,540.26,540.31,538.41,538.95,2846.0,536.8027,536.8524,534.9646,535.5011,2846.0
2023-06-29 12:30:00,539.98,540.96,538.75,540.96,7678.0,536.5245,537.4983,535.3024,537.4983,7678.0
2023-06-29 13:00:00,540.04,541.08,537.12,539.44,4062.0,536.5841,537.6175,533.6828,535.988,4062.0
2023-06-29 13:30:00,539.59,540.28,538.77,538.77,1475.0,536.137,536.8226,535.3223,535.3223,1475.0
2023-06-29 14:00:00,538.49,538.67,537.6,537.6,518.0,535.0441,535.2229,534.1598,534.1598,518.0
2023-06-29 14:30:00,537.25,537.59,536.32,536.75,900.0,533.812,534.1498,532.8879,533.3152,900.0
2023-06-29 15:00:00,536.32,537.78,536.32,537.56,600.0,532.8879,534.3386,532.8879,534.12,600.0
2023-06-29 15:30:00,537.34,537.49,535.66,536.72,7329.0,533.9014,534.0505,532.2322,533.2854,7329.0
2023-06-30 09:30:00,536.58,538.22,536.58,538.22,253.0,533.1463,534.7758,533.1463,534.7758,253.0
2023-06-30 10:00:00,537.8,540.76,537.57,537.78,2930.0,534.3585,537.2995,534.1299,534.3386,2930.0
2023-06-30 10:30:00,538.01,539.58,538.01,539.46,2574.0,534.5671,536.1271,534.5671,536.0079,2574.0
2023-06-30 11:00:00,538.55,540.16,538.55,539.52,1500.0,535.1037,536.7034,535.1037,536.0675,1500.0
2023-06-30 11:30:00,539.39,540.1,538.6,539.79,5164.0,535.9383,536.6438,535.1534,536.3357,5164.0
2023-06-30 12:00:00,539.77,540.33,539.76,540.33,1000.0,536.3159,536.8723,536.3059,536.8723,1000.0
2023-06-30 12:30:00,540.49,541.18,540.33,541.18,401.0,537.0313,537.7168,536.8723,537.7168,401.0
2023-06-30 13:00:00,542.49,542.49,541.22,541.22,778.0,539.0185,539.0185,537.7566,537.7566,778.0
2023-06-30 13:30:00,541.91,542.86,541.8,542.03,1000.0,538.4422,539.3861,538.3329,538.5614,1000.0
2023-06-30 14:00:00,542.38,542.38,542.38,542.38,100.0,538.9092,538.9092,538.9092,538.9092,100.0
2023-06-30 14:30:00,542.7,542.76,542.7,542.75,300.0,539.2271,539.2867,539.2271,539.2768,300.0
2023-06-30 15:00:00,543.31,543.31,542.45,542.45,400.0,539.8332,539.8332,538.9787,538.9787,400.0
2023-06-30 15:30:00,542.58,542.81,541.59,541.64,2579.0,539.1079,539.3364,538.1242,538.1739,2579.0
2023-07-03 09:30:00,538.04,538.04,538.04,538.04,760.0,534.5969,534.5969,534.5969,534.5969,760.0
2023-07-03 10:00:00,538.86,538.86,538.17,538.75,500.0,535.4117,535.4117,534.7261,535.3024,500.0
2023-07-03 10:30:00,538.8,539.0,538.29,538.79,2006.0,535.3521,535.5508,534.8453,535.3421,2006.0
2023-07-03 11:00:00,538.89,539.27,538.59,538.92,2960.0,535.4415,535.8191,535.1434,535.4713,2960.0
2023-07-03 11:30:00,538.89,539.08,538.42,538.43,1900.0,535.4415,535.6303,534.9745,534.9844,1900.0
2023-07-03 12:00:00,538.46,538.46,538.22,538.32,750.0,535.0143,535.0143,534.7758,534.8751,750.0
2023-07-03 12:30:00,538.64,538.9,537.27,538.89,4214.0,535.1931,535.4514,533.8319,535.4415,4214.0
2023-07-05 09:30:00,539.69,539.69,538.18,538.18,500.0,536.2364,536.2364,534.736,534.736,500.0
2023-07-05 10:00:00,537.94,539.46,536.98,537.57,1128.0,534.4976,536.0079,533.5437,534.1299,1128.0
2023-07-05 10:30:00,536.0,536.88,536.0,536.88,200.0,532.57,533.4444,532.57,533.4444,200.0
2023-07-05 11:00:00,536.27,536.27,536.27,536.27,100.0,532.8383,532.8383,532.8383,532.8383,100.0
2023-07-05 11:30:00,536.38,536.47,535.86,535.86,500.0,532.9476,533.037,532.4309,532.4309,500.0
2023-07-05 12:00:00,536.65,536.81,536.01,536.37,1841.0,533.2158,533.3748,532.5799,532.9376,1841.0
2023-07-05 12:30:00,537.0,537.0,536.07,536.08,800.0,533.5636,533.5636,532.6395,532.6495,800.0
2023-07-05 13:00:00,535.21,535.21,535.21,535.21,200.0,531.7851,531.7851,531.7851,531.7851,200.0
2023-07-05 13:30:00,535.6,536.3,534.75,534.75,800.0,532.1726,532.8681,531.328,531.328,800.0
2023-07-05 14:00:00,534.32,534.32,532.63,533.44,1126.0,530.9007,530.9007,529.2216,530.0264,1126.0
2023-07-05 14:30:00,533.59,533.59,531.5,532.12,6822.0,530.1754,530.1754,528.0988,528.7148,6822.0
2023-07-05 15:00:00,531.5,532.38,531.07,532.29,2159.0,528.0988,528.9732,527.6715,528.8837,2159.0
2023-07-05 15:30:00,533.07,533.97,533.06,533.49,3414.0,529.6587,530.553,529.6488,530.0761,3414.0
2023-07-06 09:30:00,530.8,534.04,530.8,532.97,2854.0,527.4033,530.6225,527.4033,529.5594,2854.0
2023-07-06 10:00:00,532.31,532.31,530.8,530.81,2852.0,528.9036,528.9036,527.4033,527.4132,2852.0
2023-07-06 10:30:00,531.69,532.94,531.11,531.85,5074.0,528.2876,529.5296,527.7113,528.4466,5074.0
2023-07-06 11:00:00,531.99,532.0,531.99,532.0,573.0,528.5857,528.5956,528.5857,528.5956,573.0
2023-07-06 11:30:00,531.98,532.49,531.59,531.99,1300.0,528.5757,529.0825,528.1882,528.5857,1300.0
2023-07-06 12:00:00,532.0,532.0,531.93,531.94,300.0,528.5956,528.5956,528.526,528.536,300.0
2023-07-06 12:30:00,532.5,532.95,531.92,532.9,4424.0,529.0924,529.5395,528.5161,529.4898,4424.0
2023-07-06 13:00:00,532.59,532.59,531.95,531.96,1000.0,529.1818,529.1818,528.5459,528.5558,1000.0
2023-07-06 13:30:00,531.92,532.21,531.71,531.72,600.0,528.5161,528.8042,528.3074,528.3174,600.0
2023-07-06 14:00:00,531.93,532.5,531.36,532.2,5946.0,528.526,529.0924,527.9597,528.7943,5946.0
2023-07-06 14:30:00,531.99,532.71,531.26,532.3,5891.0,528.5857,529.301,527.8603,528.8937,5891.0
2023-07-06 15:00:00,532.29,532.3,531.77,531.93,1980.0,528.8837,528.8937,528.3671,528.526,1980.0
2023-07-06 15:30:00,531.57,533.47,531.57,533.34,3002.0,528.1683,530.0562,528.1683,529.927,3002.0
2023-07-07 09:30:00,531.14,532.39,531.14,532.39,307.0,527.7411,528.9831,527.7411,528.9831,307.0
2023-07-07 10:00:00,533.65,533.81,533.19,533.81,600.0,530.235,530.394,529.778,530.394,600.0
2023-07-07 10:30:00,533.61,533.89,531.81,531.81,16216.0,530.1953,530.4735,528.4068,528.4068,16216.0
2023-07-07 11:00:00,532.91,533.58,532.2,532.3,1540.0,529.4998,530.1655,528.7943,528.8937,1540.0
2023-07-07 11:30:00,531.8,531.8,530.0,530.01,2426.0,528.3969,528.3969,526.6084,526.6183,2426.0
2023-07-07 12:00:00,530.73,531.35,530.23,531.35,840.0,527.3337,527.9498,526.8369,527.9498,840.0
2023-07-07 12:30:00,531.35,532.05,530.84,532.02,1321.0,527.9498,528.6453,527.443,528.6155,1321.0
2023-07-07 13:00:00,531.74,531.74,531.66,531.66,300.0,528.3373,528.3373,528.2578,528.2578,300.0
2023-07-07 13:30:00,531.74,531.74,530.99,530.99,322.0,528.3373,528.3373,527.5921,527.5921,322.0
2023-07-07 14:00:00,531.19,531.19,531.19,531.19,117.0,527.7908,527.7908,527.7908,527.7908,117.0
2023-07-07 14:30:00,530.7,531.9,530.7,531.82,915.0,527.3039,528.4962,527.3039,528.4167,915.0
2023-07-07 15:00:00,531.9,531.9,529.5,530.09,3147.0,528.4962,528.4962,526.1116,526.6978,3147.0
2023-07-07 15:30:00,530.18,531.16,526.83,527.89,6962.0,526.7872,527.761,523.4587,524.5119,6962.0
2023-07-10 09:30:00,526.27,532.42,526.27,532.42,1968.0,522.9023,529.0129,522.9023,529.0129,1968.0
2023-07-10 10:00:00,533.25,533.32,531.0,531.0,600.0,529.8376,529.9071,527.602,527.602,600.0
2023-07-10 10:30:00,531.45,531.45,531.19,531.45,300.0,528.0491,528.0491,527.7908,528.0491,300.0
2023-07-10 11:00:00,530.48,530.91,530.48,530.91,200.0,527.0853,527.5126,527.0853,527.5126,200.0
2023-07-10 11:30:00,530.92,531.02,530.03,531.01,1855.0,527.5225,527.6219,526.6382,527.6119,1855.0
2023-07-10 12:00:00,531.33,531.33,531.33,531.33,100.0,527.9299,527.9299,527.9299,527.9299,100.0
2023-07-10 12:30:00,531.41,531.41,530.94,530.94,200.0,528.0094,528.0094,527.5424,527.5424,200.0
2023-07-10 13:00:00,530.8,531.52,530.58,530.59,469.0,527.4033,528.1187,527.1847,527.1946,469.0
2023-07-10 13:30:00,530.34,530.86,530.2,530.86,900.0,526.9462,527.4629,526.8071,527.4629,900.0
2023-07-10 14:00:00,530.3,530.3,530.29,530.3,100.0,526.9065,526.9065,526.8965,526.9065,100.0
2023-07-10 14:30:00,530.11,530.11,528.83,529.35,1602.0,526.7177,526.7177,525.4459,525.9626,1602.0
2023-07-10 15:00:00,529.03,529.03,528.8,528.88,400.0,525.6446,525.6446,525.4161,525.4956,400.0
2023-07-10 15:30:00,528.35,529.53,527.7,529.45,4594.0,524.969,526.1414,524.3231,526.0619,4594.0
2023-07-11 09:30:00,529.34,534.79,529.34,534.79,842.0,525.9526,531.3677,525.9526,531.3677,842.0
2023-07-11 10:00:00,528.7,528.7,528.7,528.7,100.0,525.3167,525.3167,525.3167,525.3167,100.0
2023-07-11 10:30:00,529.83,529.83,528.33,529.55,400.0,526.4395,526.4395,524.9491,526.1613,400.0
2023-07-11 11:00:00,529.55,529.55,529.55,529.55,0.0,526.1613,526.1613,526.1613,526.1613,0.0
2023-07-11 11:30:00,530.0,531.5,529.1,529.1,1100.0,526.6084,528.0988,525.7142,525.7142,1100.0
2023-07-11 12:00:00,529.68,529.68,529.68,529.68,100.0,526.2904,526.2904,526.2904,526.2904,100.0
2023-07-11 12:30:00,530.31,530.74,529.84,529.85,400.0,526.9164,527.3437,526.4494,526.4594,400.0
2023-07-11 13:00:00,530.33,530.33,530.33,530.33,100.0,526.9363,526.9363,526.9363,526.9363,100.0
2023-07-11 13:30:00,530.06,530.26,529.53,530.01,1575.0,526.668,526.8667,526.1414,526.6183,1575.0
2023-07-11 14:00:00,529.69,530.04,529.62,529.7,798.0,526.3004,526.6481,526.2308,526.3103,798.0
2023-07-11 14:30:00,530.31,530.31,529.71,530.05,300.0,526.9164,526.9164,526.3202,526.6581,300.0
2023-07-11 15:00:00,529.44,529.79,529.44,529.79,331.0,526.052,526.3997,526.052,526.3997,331.0
2023-07-11 15:30:00,530.53,531.95,530.2,530.65,2449.0,527.135,528.5459,526.8071,527.2542,2449.0
2023-07-12 09:30:00,535.15,535.15,533.28,534.21,1114.0,531.7254,531.7254,529.8674,530.7915,1114.0
2023-07-12 10:00:00,534.48,534.66,530.5,532.36,1667.0,531.0597,531.2386,527.1052,528.9533,1667.0
2023-07-12 10:30:00,533.1,533.35,533.09,533.35,206.0,529.6886,529.937,529.6786,529.937,206.0
2023-07-12 11:00:00,531.83,532.47,531.07,532.06,1436.0,528.4267,529.0626,527.6715,528.6552,1436.0
2023-07-12 11:30:00,530.9,531.07,530.52,531.06,409.0,527.5026,527.6715,527.1251,527.6616,409.0
2023-07-12 12:00:00,531.45,531.45,530.58,530.58,458.0,528.0491,528.0491,527.1847,527.1847,458.0
2023-07-12 12:30:00,530.61,531.43,530.6,531.43,200.0,527.2145,528.0292,527.2046,528.0292,200.0
2023-07-12 13:00:00,532.61,532.61,532.61,532.61,100.0,529.2017,529.2017,529.2017,529.2017,100.0
2023-07-12 13:30:00,531.67,533.0,531.67,533.0,909.0,528.2677,529.5892,528.2677,529.5892,909.0
2023-07-12 14:00:00,534.06,534.35,533.16,533.16,940.0,530.6424,530.9306,529.7482,529.7482,940.0
2023-07-12 14:30:00,532.79,532.79,531.0,531.0,909.0,529.3805,529.3805,527.602,527.602,909.0
2023-07-12 15:00:00,531.17,531.89,531.17,531.88,300.0,527.7709,528.4863,527.7709,528.4764,300.0
2023-07-12 15:30:00,531.08,532.84,531.06,532.83,2849.0,527.6815,529.4302,527.6616,529.4203,2849.0
2023-07-13 09:30:00,533.1,535.0,533.09,534.15,840.0,529.6886,531.5764,529.6786,530.7318,840.0
2023-07-13 10:00:00,532.85,532.91,532.67,532.91,1014.0,529.4402,529.4998,529.2613,529.4998,1014.0
2023-07-13 10:30:00,533.22,533.41,532.41,532.41,752.0,529.8078,529.9966,529.003,529.003,752.0
2023-07-13 11:00:00,533.28,534.52,532.44,533.6,1200.0,529.8674,531.0995,529.0328,530.1854,1200.0
2023-07-13 11:30:00,533.7,536.96,533.7,536.96,764.0,530.2847,533.5239,530.2847,533.5239,764.0
2023-07-13 12:00:00,536.05,536.05,534.47,535.16,711.0,532.6197,532.6197,531.0498,531.7354,711.0
2023-07-13 12:30:00,534.82,534.82,534.61,534.61,300.0,531.3975,531.3975,531.1889,531.1889,300.0
2023-07-13 13:00:00,533.82,536.58,533.82,535.8,2335.0,530.4039,533.1463,530.4039,532.3713,2335.0
2023-07-13 13:30:00,535.06,535.06,535.06,535.06,100.0,531.636,531.636,531.636,531.636,100.0
2023-07-13 14:00:00,532.61,534.71,532.61,534.71,584.0,529.2017,531.2883,529.2017,531.2883,584.0
2023-07-13 14:30:00,533.68,535.6,533.6,534.61,2487.0,530.2648,532.1726,530.1854,531.1889,2487.0
2023-07-13 15:00:00,534.42,535.23,534.16,534.84,900.0,531.0001,531.8049,530.7418,531.4174,900.0
2023-07-13 15:30:00,535.15,535.16,532.96,532.96,3144.0,531.7254,531.7354,529.5494,529.5494,3144.0
2023-07-14 09:30:00,535.52,535.52,533.3,534.0,895.0,532.0931,532.0931,529.8873,530.5828,895.0
2023-07-14 10:00:00,536.91,536.91,534.32,534.32,346.0,533.4742,533.4742,530.9007,530.9007,346.0
2023-07-14 10:30:00,535.33,536.69,535.33,536.69,400.0,531.9043,533.2556,531.9043,533.2556,400.0
2023-07-14 11:00:00,536.49,536.59,536.49,536.59,200.0,533.0569,533.1562,533.0569,533.1562,200.0
2023-07-14 11:30:00,536.01,537.89,536.01,537.89,400.0,532.5799,534.4479,532.5799,534.4479,400.0
2023-07-14 12:00:00,537.81,539.4,537.81,539.4,266.0,534.3684,535.9482,534.3684,535.9482,266.0
2023-07-14 12:30:00,539.56,539.56,539.55,539.56,100.0,536.1072,536.1072,536.0973,536.1072,100.0
2023-07-14 13:00:00,541.0,541.09,540.56,540.56,385.0,537.538,537.6274,537.1008,537.1008,385.0
2023-07-14 13:30:00,540.75,540.8,540.28,540.8,643.0,537.2896,537.3393,536.8226,537.3393,643.0
2023-07-14 14:00:00,540.8,541.28,540.43,540.58,757.0,537.3393,537.8162,536.9716,537.1207,757.0
2023-07-14 14:30:00,540.25,540.38,540.25,540.38,200.0,536.7928,536.922,536.7928,536.922,200.0
2023-07-14 15:00:00,539.99,539.99,539.54,539.54,200.0,536.5345,536.5345,536.0873,536.0873,200.0
2023-07-14 15:30:00,539.83,539.83,538.21,538.37,1452.0,536.3755,536.3755,534.7659,534.9248,1452.0
2023-07-17 09:30:00,538.0,539.55,534.8,538.78,2335.0,534.5572,536.0973,531.3777,535.3322,2335.0
2023-07-17 10:00:00,539.99,542.92,539.98,542.92,334.0,536.5345,539.4457,536.5245,539.4457,334.0
2023-07-17 10:30:00,544.18,546.74,544.1,545.96,1446.0,540.6976,543.2413,540.6182,542.4663,1446.0
2023-07-17 11:00:00,544.42,545.38,544.41,545.28,1526.0,540.9361,541.89,540.9262,541.7906,1526.0
2023-07-17 11:30:00,545.26,546.62,544.61,546.09,1233.0,541.7707,543.122,541.1249,542.5954,1233.0
2023-07-17 12:00:00,546.61,546.61,545.63,545.65,600.0,543.1121,543.1121,542.1384,542.1582,600.0
2023-07-17 12:30:00,545.76,546.5,545.67,546.5,400.0,542.2675,543.0028,542.1781,543.0028,400.0
2023-07-17 13:00:00,545.49,546.15,545.24,545.81,400.0,541.9993,542.655,541.7509,542.3172,400.0
2023-07-17 13:30:00,545.56,546.56,545.37,545.97,1311.0,542.0688,543.0624,541.88,542.4762,1311.0
2023-07-17 14:00:00,546.07,547.14,545.96,546.51,1300.0,542.5756,543.6387,542.4663,543.0127,1300.0
2023-07-17 14:30:00,546.52,547.09,546.31,546.36,2000.0,543.0227,543.589,542.814,542.8637,2000.0
2023-07-17 15:00:00,546.36,548.41,545.96,548.15,1600.0,542.8637,544.9006,542.4663,544.6422,1600.0
2023-07-17 15:30:00,548.84,549.55,548.18,549.06,6174.0,545.3278,546.0333,544.6721,545.5464,6174.0
2023-07-18 09:30:00,549.96,549.96,546.7,548.0,5245.0,546.4407,546.4407,543.2015,544.4932,5245.0
2023-07-18 10:00:00,548.63,552.91,548.63,550.95,11413.0,545.1192,549.3718,545.1192,547.4243,11413.0
2023-07-18 10:30:00,550.83,550.83,548.42,548.42,5328.0,547.3051,547.3051,544.9105,544.9105,5328.0
2023-07-18 11:00:00,548.49,549.09,548.48,548.97,1400.0,544.9801,545.5762,544.9701,545.457,1400.0
2023-07-18 11:30:00,548.89,548.89,548.5,548.71,543.0,545.3775,545.3775,544.99,545.1987,543.0
2023-07-18 12:00:00,548.32,548.32,547.06,547.28,516.0,544.8112,544.8112,543.5592,543.7778,516.0
2023-07-18 12:30:00,547.5,547.59,547.49,547.59,300.0,543.9964,544.0858,543.9865,544.0858,300.0
2023-07-18 13:00:00,547.79,548.31,547.78,548.31,300.0,544.2845,544.8012,544.2746,544.8012,300.0
2023-07-18 13:30:00,547.5,547.51,547.25,547.48,728.0,543.9964,544.0063,543.748,543.9765,728.0
2023-07-18 14:00:00,547.52,548.96,547.49,548.32,1627.0,544.0163,545.4471,543.9865,544.8112,1627.0
2023-07-18 14:30:00,548.5,550.06,548.22,549.66,2609.0,544.99,546.54,544.7118,546.1426,2609.0
2023-07-18 15:00:00,548.21,548.22,547.61,547.82,500.0,544.7019,544.7118,544.1057,544.3144,500.0
2023-07-18 15:30:00,547.16,547.77,545.74,547.27,4584.0,543.6586,544.2647,542.2477,543.7679,4584.0
2023-07-19 09:30:00,550.15,550.15,550.15,550.15,297.0,546.6294,546.6294,546.6294,546.6294,297.0
2023-07-19 10:00:00,549.81,549.81,547.61,547.62,577.0,546.2916,546.2916,544.1057,544.1156,577.0
2023-07-19 10:30:00,546.32,546.32,546.32,546.32,100.0,542.824,542.824,542.824,542.824,100.0
2023-07-19 11:00:00,544.61,544.61,543.47,543.47,200.0,541.1249,541.1249,539.9922,539.9922,200.0
2023-07-19 11:30:00,545.67,546.6,544.97,546.6,570.0,542.1781,543.1022,541.4826,543.1022,570.0
2023-07-19 12:00:00,547.13,547.14,547.13,547.13,100.0,543.6288,543.6387,543.6288,543.6288,100.0
2023-07-19 12:30:00,547.54,547.54,546.6,546.6,400.0,544.0361,544.0361,543.1022,543.1022,400.0
2023-07-19 13:00:00,546.85,547.09,545.81,545.81,1087.0,543.3506,543.589,542.3172,542.3172,1087.0
2023-07-19 13:30:00,545.84,546.43,545.84,546.28,854.0,542.347,542.9333,542.347,542.7842,854.0
2023-07-19 14:00:00,546.53,546.53,544.95,546.42,600.0,543.0326,543.0326,541.4627,542.9233,600.0
2023-07-19 14:30:00,545.81,545.99,545.06,545.06,1921.0,542.3172,542.4961,541.572,541.572,1921.0
2023-07-19 15:00:00,545.06,545.06,545.06,545.06,0.0,541.572,541.572,541.572,541.572,0.0
2023-07-19 15:30:00,545.83,547.3,545.82,547.06,2961.0,542.3371,543.7977,542.3272,543.5592,2961.0
2023-07-20 09:30:00,549.48,549.48,547.15,548.09,792.0,545.9637,545.9637,543.6486,544.5826,792.0
2023-07-20 10:00:00,549.99,550.0,548.7,549.23,3144.0,546.4705,546.4804,545.1887,545.7153,3144.0
2023-07-20 10:30:00,550.97,552.69,550.97,551.31,503.0,547.4442,549.1532,547.4442,547.782,503.0
2023-07-20 11:00:00,549.55,549.55,549.55,549.55,100.0,546.0333,546.0333,546.0333,546.0333,100.0
2023-07-20 11:30:00,549.93,552.4,549.92,552.39,955.0,546.4109,548.865,546.4009,548.8551,955.0
2023-07-20 12:00:00,553.26,553.26,549.51,550.04,838.0,549.7195,549.7195,545.9935,546.5202,838.0
2023-07-20 12:30:00,549.86,551.32,547.18,550.55,3023.0,546.3413,547.792,543.6785,547.0269,3023.0
2023-07-20 13:00:00,550.04,550.89,549.35,549.35,2900.0,546.5202,547.3647,545.8346,545.8346,2900.0
2023-07-20 13:30:00,550.0,550.45,549.9,550.24,900.0,546.4804,546.9275,546.381,546.7189,900.0
2023-07-20 14:00:00,549.36,550.36,547.63,547.63,4497.0,545.8445,546.8381,544.1256,544.1256,4497.0
2023-07-20 14:30:00,548.72,548.88,547.77,548.88,611.0,545.2086,545.3676,544.2647,545.3676,611.0
2023-07-20 15:00:00,547.9,549.64,547.9,548.38,2816.0,544.3938,546.1227,544.3938,544.8708,2816.0
2023-07-20 15:30:00,548.75,551.02,547.08,550.36,8090.0,545.2384,547.4939,543.5791,546.8381,8090.0
2023-07-21 09:30:00,553.49,553.49,551.15,551.15,802.0,549.9481,549.9481,547.623,547.623,802.0
2023-07-21 10:00:00,550.93,554.2,550.93,553.92,700.0,547.4045,550.6535,547.4045,550.3753,700.0
2023-07-21 10:30:00,553.95,555.74,553.28,555.74,1690.0,550.4051,552.1837,549.7394,552.1837,1690.0
2023-07-21 11:00:00,556.16,556.16,553.04,555.33,4256.0,552.601,552.601,549.501,551.7763,4256.0
2023-07-21 11:30:00,555.34,558.15,554.84,557.5,3701.0,551.7862,554.5783,551.2894,553.9324,3701.0
2023-07-21 12:00:00,557.48,559.56,555.86,559.56,4127.0,553.9125,555.9792,552.3029,555.9792,4127.0
2023-07-21 12:30:00,558.8,560.09,558.07,558.48,4320.0,555.2241,556.5058,554.4988,554.9061,4320.0
2023-07-21 13:00:00,559.81,562.26,559.76,562.26,1100.0,556.2276,558.662,556.1779,558.662,1100.0
2023-07-21 13:30:00,562.24,562.24,560.66,560.66,1200.0,558.6421,558.6421,557.0722,557.0722,1200.0
2023-07-21 14:00:00,560.01,560.52,559.39,560.36,2804.0,556.4263,556.9331,555.8103,556.7741,2804.0
2023-07-21 14:30:00,560.36,561.29,560.36,561.29,700.0,556.7741,557.6982,556.7741,557.6982,700.0
2023-07-21 15:00:00,561.96,564.51,561.46,563.43,4127.0,558.3639,560.8976,557.8671,559.8245,4127.0
2023-07-21 15:30:00,564.75,565.7,561.98,561.98,19015.0,561.136,562.0799,558.3837,558.3837,19015.0
2023-07-24 09:30:00,561.32,561.32,561.32,561.32,513.0,557.728,557.728,557.728,557.728,513.0
2023-07-24 10:00:00,559.56,560.16,558.49,560.16,1244.0,555.9792,556.5754,554.9161,556.5754,1244.0
2023-07-24 10:30:00,560.93,561.68,560.44,560.5,1900.0,557.3405,558.0857,556.8536,556.9132,1900.0
2023-07-24 11:00:00,560.47,562.48,560.32,562.4,3104.0,556.8834,558.8805,556.7344,558.8011,3104.0
2023-07-24 11:30:00,562.0,564.15,562.0,564.15,2356.0,558.4036,560.5399,558.4036,560.5399,2356.0
2023-07-24 12:00:00,563.37,563.38,562.87,562.94,649.0,559.7648,559.7748,559.268,559.3376,649.0
2023-07-24 12:30:00,561.8,561.8,561.75,561.75,201.0,558.2049,558.2049,558.1552,558.1552,201.0
2023-07-24 13:00:00,561.75,561.75,561.75,561.75,0.0,558.1552,558.1552,558.1552,558.1552,0.0
2023-07-24 13:30:00,562.59,562.68,562.0,562.68,300.0,558.9898,559.0793,558.4036,559.0793,300.0
2023-07-24 14:00:00,562.73,564.3,562.73,563.74,500.0,559.1289,560.6889,559.1289,560.1325,500.0
2023-07-24 14:30:00,563.73,563.73,562.12,562.13,559.0,560.1225,560.1225,558.5228,558.5328,559.0
2023-07-24 15:00:00,562.23,562.45,560.37,561.89,3490.0,558.6321,558.8507,556.784,558.2943,3490.0
2023-07-24 15:30:00,562.55,563.83,562.55,563.01,6015.0,558.9501,560.2219,558.9501,559.4072,6015.0
2023-07-25 09:30:00,559.3,559.3,559.3,559.3,430.0,555.7209,555.7209,555.7209,555.7209,430.0
2023-07-25 10:00:00,561.02,561.02,559.74,559.74,200.0,557.4299,557.4299,556.1581,556.1581,200.0
2023-07-25 10:30:00,561.18,561.8,559.61,559.62,1200.0,557.5889,558.2049,556.0289,556.0388,1200.0
2023-07-25 11:00:00,559.57,560.48,559.57,560.09,300.0,555.9892,556.8933,555.9892,556.5058,300.0
2023-07-25 11:30:00,562.05,562.34,560.3,562.34,873.0,558.4533,558.7414,556.7145,558.7414,873.0
2023-07-25 12:00:00,562.8,564.93,562.67,563.36,1243.0,559.1985,561.3149,559.0693,559.7549,1243.0
2023-07-25 12:30:00,562.62,563.17,562.62,563.17,200.0,559.0196,559.5661,559.0196,559.5661,200.0
2023-07-25 13:00:00,562.8,564.87,562.8,563.59,1522.0,559.1985,561.2552,559.1985,559.9834,1522.0
2023-07-25 13:30:00,563.59,563.62,563.57,563.62,600.0,559.9834,560.0132,559.9636,560.0132,600.0
2023-07-25 14:00:00,563.68,564.97,563.1,564.29,2187.0,560.0729,561.3546,559.4966,560.679,2187.0
2023-07-25 14:30:00,564.9,566.71,564.69,565.97,1200.0,561.2851,563.0835,561.0764,562.3482,1200.0
2023-07-25 15:00:00,565.45,566.37,564.81,565.58,1480.0,561.8315,562.7457,561.1956,561.9607,1480.0
2023-07-25 15:30:00,565.3,567.15,565.29,566.82,4210.0,561.6825,563.5207,561.6726,563.1928,4210.0
2023-07-26 09:30:00,566.39,567.54,564.01,564.54,3611.0,562.7655,563.9082,560.4008,560.9274,3611.0
2023-07-26 10:00:00,566.4,567.79,566.33,567.79,512.0,562.7755,564.1566,562.7059,564.1566,512.0
2023-07-26 10:30:00,568.16,570.53,567.51,570.5,800.0,564.5242,566.879,563.8784,566.8492,800.0
2023-07-26 11:00:00,571.48,571.56,569.26,569.26,400.0,567.8229,567.9024,565.6172,565.6172,400.0
2023-07-26 11:30:00,568.71,569.88,568.71,569.88,377.0,565.0707,566.2332,565.0707,566.2332,377.0
2023-07-26 12:00:00,569.36,571.42,569.36,570.44,400.0,565.7165,567.7633,565.7165,566.7896,400.0
2023-07-26 12:30:00,572.11,574.49,572.02,572.02,465.0,568.4489,570.8137,568.3595,568.3595,465.0
2023-07-26 13:00:00,572.25,574.31,572.25,572.55,5117.0,568.588,570.6348,568.588,568.8861,5117.0
2023-07-26 13:30:00,572.0,572.6,571.6,571.6,900.0,568.3396,568.9358,567.9422,567.9422,900.0
2023-07-26 14:00:00,570.74,572.24,569.72,570.7,2180.0,567.0877,568.5781,566.0742,567.0479,2180.0
2023-07-26 14:30:00,569.62,574.66,569.62,574.66,1950.0,565.9749,570.9826,565.9749,570.9826,1950.0
2023-07-26 15:00:00,572.45,573.9,571.05,572.52,4555.0,568.7867,570.2275,567.3957,568.8563,4555.0
2023-07-26 15:30:00,573.42,573.98,566.19,566.64,11722.0,569.7505,570.307,562.5668,563.0139,11722.0
2023-07-27 09:30:00,523.82,524.0,507.34,514.14,24662.0,520.4679,520.6468,504.0934,510.8499,24662.0
2023-07-27 10:00:00,513.81,528.36,512.25,523.82,11372.0,510.522,524.9789,508.972,520.4679,11372.0
2023-07-27 10:30:00,524.76,531.95,524.76,529.02,8789.0,521.4019,528.5459,521.4019,525.6347,8789.0
2023-07-27 11:00:00,528.24,530.69,527.03,529.79,7399.0,524.8597,527.294,523.6574,526.3997,7399.0
2023-07-27 11:30:00,530.12,530.31,523.0,523.37,11016.0,526.7276,526.9164,519.6532,520.0208,11016.0
2023-07-27 12:00:00,524.82,529.07,523.99,527.81,6901.0,521.4615,525.6843,520.6369,524.4324,6901.0
2023-07-27 12:30:00,526.6,526.61,521.78,522.31,4820.0,523.2301,523.2401,518.441,518.9676,4820.0
2023-07-27 13:00:00,521.0,523.5,520.01,523.24,5491.0,517.666,520.15,516.6823,519.8917,5491.0
2023-07-27 13:30:00,521.35,521.49,518.31,518.31,3645.0,518.0137,518.1528,514.9932,514.9932,3645.0
2023-07-27 14:00:00,516.71,518.88,512.62,513.69,1905.0,513.4034,515.5596,509.3396,510.4028,1905.0
2023-07-27 14:30:00,513.75,516.4,513.63,515.0,2400.0,510.4624,513.0954,510.3431,511.7044,2400.0
2023-07-27 15:00:00,515.04,517.18,514.57,517.18,4474.0,511.7441,513.8704,511.2771,513.8704,4474.0
2023-07-27 15:30:00,516.37,520.94,516.02,520.86,16940.0,513.0656,517.6064,512.7179,517.5269,16940.0
2023-07-28 09:30:00,522.95,527.83,521.0,525.57,1964.0,519.6035,524.4523,517.666,522.2067,1964.0
2023-07-28 10:00:00,526.27,534.52,526.27,534.11,3240.0,522.9023,531.0995,522.9023,530.6921,3240.0
2023-07-28 10:30:00,533.63,534.75,531.44,534.17,2932.0,530.2152,531.328,528.0392,530.7517,2932.0
2023-07-28 11:00:00,534.21,534.25,532.59,533.83,4798.0,530.7915,530.8312,529.1818,530.4139,4798.0
2023-07-28 11:30:00,533.64,534.03,527.5,527.5,2900.0,530.2251,530.6126,524.1244,524.1244,2900.0
2023-07-28 12:00:00,527.14,528.39,527.14,528.05,1376.0,523.7667,525.0087,523.7667,524.6709,1376.0
2023-07-28 12:30:00,528.24,528.24,525.41,526.0,1040.0,524.8597,524.8597,522.0478,522.634,1040.0
2023-07-28 13:00:00,525.25,526.73,524.28,524.6,5264.0,521.8888,523.3593,520.925,521.2429,5264.0
2023-07-28 13:30:00,524.91,525.58,522.52,525.58,3458.0,521.551,522.2167,519.1763,522.2167,3458.0
2023-07-28 14:00:00,524.61,525.6,523.94,523.94,3900.0,521.2529,522.2365,520.5872,520.5872,3900.0
2023-07-28 14:30:00,524.18,524.18,522.5,523.34,1000.0,520.8256,520.8256,519.1564,519.991,1000.0
2023-07-28 15:00:00,522.55,526.5,522.54,525.51,4400.0,519.2061,523.1308,519.1961,522.1471,4400.0
2023-07-28 15:30:00,525.1,525.1,522.69,523.33,10255.0,521.7397,521.7397,519.3452,519.9811,10255.0
2023-07-31 09:30:00,521.52,521.55,521.52,521.55,474.0,518.1827,518.2125,518.1827,518.2125,474.0
2023-07-31 10:00:00,523.76,524.21,522.29,522.63,400.0,520.4083,520.8554,518.9477,519.2856,400.0
2023-07-31 10:30:00,522.12,523.09,520.27,520.88,2120.0,518.7788,519.7426,516.9407,517.5468,2120.0
2023-07-31 11:00:00,521.12,521.8,519.61,520.93,4903.0,517.7852,518.4609,516.2849,517.5964,4903.0
2023-07-31 11:30:00,519.9,521.13,519.7,520.11,1295.0,516.573,517.7952,516.3743,516.7817,1295.0
2023-07-31 12:00:00,521.19,521.19,516.93,516.93,2200.0,517.8548,517.8548,513.622,513.622,2200.0
2023-07-31 12:30:00,516.54,518.35,516.54,518.35,600.0,513.2345,515.0329,513.2345,515.0329,600.0
2023-07-31 13:00:00,518.64,518.66,517.33,517.9,900.0,515.3211,515.341,514.0195,514.5858,900.0
2023-07-31 13:30:00,517.86,519.37,517.85,519.09,3700.0,514.5461,516.0464,514.5361,515.7682,3700.0
2023-07-31 14:00:00,518.52,518.61,517.73,517.73,1000.0,515.2019,515.2913,514.4169,514.4169,1000.0
2023-07-31 14:30:00,517.68,520.34,517.61,520.34,3160.0,514.3672,517.0102,514.2977,517.0102,3160.0
2023-07-31 15:00:00,520.05,520.89,519.71,520.88,4305.0,516.7221,517.5567,516.3842,517.5468,4305.0
2023-07-31 15:30:00,520.8,521.87,520.3,520.75,14973.0,517.4673,518.5304,516.9705,517.4176,14973.0
2023-08-01 09:30:00,521.73,524.19,516.18,521.82,883.0,518.3913,520.8356,512.8768,518.4807,883.0
2023-08-01 10:00:00,525.5,525.5,521.56,521.56,300.0,522.1372,522.1372,518.2224,518.2224,300.0
2023-08-01 10:30:00,521.0,523.85,521.0,523.85,1901.0,517.666,520.4977,517.666,520.4977,1901.0
2023-08-01 11:00:00,522.39,523.38,522.39,523.0,400.0,519.0471,520.0308,519.0471,519.6532,400.0
2023-08-01 11:30:00,522.15,523.05,522.0,523.05,813.0,518.8086,519.7029,518.6596,519.7029,813.0
2023-08-01 12:00:00,522.86,523.05,521.96,522.55,1388.0,519.5141,519.7029,518.6198,519.2061,1388.0
2023-08-01 12:30:00,522.82,523.11,522.0,522.55,1409.0,519.4743,519.7625,518.6596,519.2061,1409.0
2023-08-01 13:00:00,522.32,523.43,521.63,522.01,3935.0,518.9775,520.0804,518.292,518.6695,3935.0
2023-08-01 13:30:00,522.4,522.58,522.35,522.54,902.0,519.057,519.2359,519.0073,519.1961,902.0
2023-08-01 14:00:00,522.0,522.44,521.83,522.06,4600.0,518.6596,519.0968,518.4907,518.7192,4600.0
2023-08-01 14:30:00,522.06,522.21,521.0,522.21,900.0,518.7192,518.8682,517.666,518.8682,900.0
2023-08-01 15:00:00,522.17,522.3,521.36,522.2,3037.0,518.8285,518.9577,518.0237,518.8583,3037.0
2023-08-01 15:30:00,522.09,522.09,520.37,520.97,6235.0,518.749,518.749,517.04,517.6362,6235.0
2023-08-02 09:30:00,519.86,519.86,519.86,519.86,232.0,516.5333,516.5333,516.5333,516.5333,232.0
2023-08-02 10:00:00,524.15,525.87,521.1,521.1,5000.0,520.7958,522.5048,517.7653,517.7653,5000.0
2023-08-02 10:30:00,520.48,520.88,520.0,520.0,978.0,517.1493,517.5468,516.6724,516.6724,978.0
2023-08-02 11:00:00,519.1,520.0,517.96,519.4,1541.0,515.7781,516.6724,514.6454,516.0762,1541.0
2023-08-02 11:30:00,518.7,520.03,518.42,519.56,1036.0,515.3807,516.7022,515.1025,516.2352,1036.0
2023-08-02 12:00:00,520.0,520.28,518.76,519.9,4900.0,516.6724,516.9506,515.4403,516.573,4900.0
2023-08-02 12:30:00,519.77,520.04,519.0,519.7,2310.0,516.4439,516.7121,515.6788,516.3743,2310.0
2023-08-02 13:00:00,519.51,519.51,516.69,517.3,1600.0,516.1855,516.1855,513.3836,513.9897,1600.0
2023-08-02 13:30:00,517.09,517.09,515.32,515.32,200.0,513.781,513.781,512.0223,512.0223,200.0
2023-08-02 14:00:00,514.09,516.34,514.06,516.34,699.0,510.8002,513.0358,510.7704,513.0358,699.0
2023-08-02 14:30:00,517.02,522.07,517.02,522.07,2065.0,513.7115,518.7291,513.7115,518.7291,2065.0
2023-08-02 15:00:00,521.65,524.12,521.57,524.12,1890.0,518.3118,520.766,518.2323,520.766,1890.0
2023-08-02 15:30:00,523.0,523.63,521.48,523.17,11186.0,519.6532,520.2792,518.1429,519.8221,11186.0
2023-08-03 09:30:00,519.18,519.18,517.98,517.98,426.0,515.8576,515.8576,514.6653,514.6653,426.0
2023-08-03 10:00:00,516.2,518.42,516.2,518.35,738.0,512.8967,515.1025,512.8967,515.0329,738.0
2023-08-03 10:30:00,518.36,518.36,516.28,517.86,1666.0,515.0429,515.0429,512.9762,514.5461,1666.0
2023-08-03 11:00:00,518.05,518.05,516.89,517.74,325.0,514.7349,514.7349,513.5823,514.4268,325.0
2023-08-03 11:30:00,516.32,517.28,514.54,517.27,848.0,513.0159,513.9698,511.2473,513.9599,848.0
2023-08-03 12:00:00,517.43,518.47,516.4,518.47,1906.0,514.1188,515.1522,513.0954,515.1522,1906.0
2023-08-03 12:30:00,519.1,519.31,518.27,519.2,1300.0,515.7781,515.9868,514.9535,515.8775,1300.0
2023-08-03 13:00:00,519.13,519.14,518.33,518.4,1000.0,515.808,515.8179,515.0131,515.0826,1000.0
2023-08-03 13:30:00,517.2,517.2,517.2,517.2,100.0,513.8903,513.8903,513.8903,513.8903,100.0
2023-08-03 14:00:00,517.09,517.09,514.26,516.0,10802.0,513.781,513.781,510.9691,512.698,10802.0
2023-08-03 14:30:00,516.05,516.47,515.0,516.47,335.0,512.7477,513.165,511.7044,513.165,335.0
2023-08-03 15:00:00,516.0,517.23,515.96,515.96,5712.0,512.698,513.9201,512.6582,512.6582,5712.0
2023-08-03 15:30:00,515.5,516.55,515.28,515.62,6242.0,512.2012,513.2445,511.9826,512.3204,6242.0
2023-08-04 09:30:00,514.68,514.68,513.08,513.08,445.0,511.3864,511.3864,509.7967,509.7967,445.0
2023-08-04 10:00:00,513.41,515.6,513.41,514.86,903.0,510.1246,512.3005,510.1246,511.5653,903.0
2023-08-04 10:30:00,514.89,514.89,513.79,513.79,1416.0,511.5951,511.5951,510.5021,510.5021,1416.0
2023-08-04 11:00:00,512.97,514.71,511.6,514.71,500.0,509.6874,511.4162,508.3261,511.4162,500.0
2023-08-04 11:30:00,513.36,516.15,513.35,516.15,4839.0,510.0749,512.847,510.0649,512.847,4839.0
2023-08-04 12:00:00,516.62,516.69,514.04,514.93,1700.0,513.314,513.3836,510.7505,511.6348,1700.0
2023-08-04 12:30:00,516.11,516.14,514.5,514.96,4435.0,512.8073,512.8371,511.2076,511.6646,4435.0
2023-08-04 13:00:00,514.86,515.02,514.13,514.44,1000.0,511.5653,511.7243,510.8399,511.148,1000.0
2023-08-04 13:30:00,514.41,514.63,514.41,514.43,300.0,511.1182,511.3367,511.1182,511.138,300.0
2023-08-04 14:00:00,514.37,514.79,513.13,514.21,1938.0,511.0784,511.4957,509.8463,510.9194,1938.0
2023-08-04 14:30:00,514.23,515.0,513.54,514.45,1798.0,510.9393,511.7044,510.2537,511.1579,1798.0
2023-08-04 15:00:00,514.55,515.18,513.64,514.86,2504.0,511.2573,511.8832,510.3531,511.5653,2504.0
2023-08-04 15:30:00,514.49,514.88,513.01,513.97,6804.0,511.1976,511.5851,509.7271,510.681,6804.0
2023-08-07 09:30:00,514.07,522.7,514.07,522.7,602.0,510.7803,519.3551,510.7803,519.3551,602.0
2023-08-07 10:00:00,513.72,514.33,513.15,513.15,300.0,510.4326,511.0387,509.8662,509.8662,300.0
2023-08-07 10:30:00,513.74,513.92,513.73,513.74,947.0,510.4524,510.6313,510.4425,510.4524,947.0
2023-08-07 11:00:00,513.96,516.36,513.96,514.26,500.0,510.671,513.0557,510.671,510.9691,500.0
2023-08-07 11:30:00,514.24,516.81,514.23,516.81,1002.0,510.9492,513.5028,510.9393,513.5028,1002.0
2023-08-07 12:00:00,516.02,516.32,515.7,516.32,600.0,512.7179,513.0159,512.3999,513.0159,600.0
2023-08-07 12:30:00,516.32,517.3,516.0,516.16,1660.0,513.0159,513.9897,512.698,512.857,1660.0
2023-08-07 13:00:00,515.56,516.61,515.55,516.0,904.0,512.2608,513.3041,512.2509,512.698,904.0
2023-08-07 13:30:00,516.33,516.33,515.53,515.61,900.0,513.0259,513.0259,512.231,512.3105,900.0
2023-08-07 14:00:00,514.91,514.91,514.9,514.9,284.0,511.615,511.615,511.605,511.605,284.0
2023-08-07 14:30:00,513.99,514.83,513.98,514.83,313.0,510.7008,511.5355,510.6909,511.5355,313.0
2023-08-07 15:00:00,515.65,516.97,514.45,514.57,1943.0,512.3502,513.6618,511.1579,511.2771,1943.0
2023-08-07 15:30:00,515.11,515.11,513.96,514.7,3304.0,511.8137,511.8137,510.671,511.4063,3304.0
2023-08-08 09:30:00,513.76,513.76,513.76,513.76,309.0,510.4723,510.4723,510.4723,510.4723,309.0
2023-08-08 10:00:00,511.0,511.0,510.69,510.7,500.0,507.73,507.73,507.422,507.4319,500.0
2023-08-08 10:30:00,511.0,511.56,509.91,511.56,500.0,507.73,508.2864,506.647,508.2864,500.0
2023-08-08 11:00:00,510.94,511.6,510.22,511.0,7631.0,507.6704,508.3261,506.955,507.73,7631.0
2023-08-08 11:30:00,510.38,511.0,510.38,510.89,2810.0,507.1139,507.73,507.1139,507.6207,2810.0
2023-08-08 12:00:00,511.77,512.0,511.61,511.82,1100.0,508.495,508.7236,508.3361,508.5447,1100.0
2023-08-08 12:30:00,511.85,511.85,510.17,510.55,4860.0,508.5745,508.5745,506.9053,507.2829,4860.0
2023-08-08 13:00:00,510.24,512.0,510.23,511.98,2015.0,506.9748,508.7236,506.9649,508.7037,2015.0
2023-08-08 13:30:00,512.0,512.1,511.68,512.0,1100.0,508.7236,508.8229,508.4056,508.7236,1100.0
2023-08-08 14:00:00,511.77,511.88,511.69,511.88,1520.0,508.495,508.6043,508.4156,508.6043,1520.0
2023-08-08 14:30:00,511.59,512.23,511.2,511.79,1417.0,508.3162,508.9521,507.9287,508.5149,1417.0
2023-08-08 15:00:00,511.85,512.47,511.76,512.47,3625.0,508.5745,509.1906,508.4851,509.1906,3625.0
2023-08-08 15:30:00,512.0,515.15,511.86,514.02,8191.0,508.7236,511.8534,508.5845,510.7307,8191.0
2023-08-09 09:30:00,513.17,513.17,513.17,513.17,242.0,509.8861,509.8861,509.8861,509.8861,242.0
2023-08-09 10:00:00,513.17,513.17,513.17,513.17,0.0,509.8861,509.8861,509.8861,509.8861,0.0
2023-08-09 10:30:00,512.36,512.38,510.15,512.38,5933.0,509.0813,509.1011,506.8854,509.1011,5933.0
2023-08-09 11:00:00,512.26,512.58,510.81,510.81,1466.0,508.9819,509.2999,507.5412,507.5412,1466.0
2023-08-09 11:30:00,510.94,513.15,510.94,511.56,3600.0,507.6704,509.8662,507.6704,508.2864,3600.0
2023-08-09 12:00:00,511.61,511.96,510.86,510.92,508.0,508.3361,508.6838,507.5909,507.6505,508.0
2023-08-09 12:30:00,510.19,511.0,509.91,510.93,3600.0,506.9252,507.73,506.647,507.6604,3600.0
2023-08-09 13:00:00,511.69,512.2,510.89,510.94,2550.0,508.4156,508.9223,507.6207,507.6704,2550.0
2023-08-09 13:30:00,511.43,511.43,510.13,510.13,1600.0,508.1572,508.1572,506.8655,506.8655,1600.0
2023-08-09 14:00:00,511.72,512.26,511.54,511.9,1761.0,508.4454,508.9819,508.2665,508.6242,1761.0
2023-08-09 14:30:00,511.95,511.95,511.44,511.93,2267.0,508.6739,508.6739,508.1672,508.654,2267.0
2023-08-09 15:00:00,513.48,513.48,512.49,513.11,415.0,510.1941,510.1941,509.2104,509.8265,415.0
2023-08-09 15:30:00,512.5,512.5,510.36,511.58,9885.0,509.2204,509.2204,507.0941,508.3063,9885.0
2023-08-10 09:30:00,511.97,511.97,511.97,511.97,255.0,508.6938,508.6938,508.6938,508.6938,255.0
2023-08-10 10:00:00,515.66,518.18,515.66,516.5,700.0,512.3602,514.864,512.3602,513.1948,700.0
2023-08-10 10:30:00,516.65,516.65,516.65,516.65,100.0,513.3438,513.3438,513.3438,513.3438,100.0
2023-08-10 11:00:00,518.02,519.69,518.02,519.69,1502.0,514.7051,516.3644,514.7051,516.3644,1502.0
2023-08-10 11:30:00,519.58,520.56,518.1,518.1,1512.0,516.2551,517.2288,514.7845,514.7845,1512.0
2023-08-10 12:00:00,517.17,517.97,515.06,515.06,1100.0,513.8605,514.6554,511.764,511.764,1100.0
2023-08-10 12:30:00,514.95,514.95,514.46,514.46,907.0,511.6547,511.6547,511.1678,511.1678,907.0
2023-08-10 13:00:00,515.29,515.29,514.97,514.98,453.0,511.9925,511.9925,511.6746,511.6845,453.0
2023-08-10 13:30:00,513.72,515.45,513.72,515.44,810.0,510.4326,512.1515,510.4326,512.1416,810.0
2023-08-10 14:00:00,516.26,516.69,514.5,514.5,1000.0,512.9563,513.3836,511.2076,511.2076,1000.0
2023-08-10 14:30:00,515.68,515.71,513.19,514.03,2130.0,512.38,512.4098,509.906,510.7406,2130.0
2023-08-10 15:00:00,515.38,515.39,512.67,512.67,605.0,512.0819,512.0919,509.3893,509.3893,605.0
2023-08-10 15:30:00,512.81,514.11,511.64,512.82,5485.0,509.5284,510.8201,508.3659,509.5383,5485.0
2023-08-11 09:30:00,512.96,513.25,512.1,513.25,409.0,510.0738,510.3622,509.2187,510.3622,409.0
2023-08-11 10:00:00,512.46,512.46,512.26,512.26,600.0,509.5767,509.5767,509.3778,509.3778,600.0
2023-08-11 10:30:00,513.5,513.93,511.93,512.05,1113.0,510.6108,511.0384,509.0496,509.169,1113.0
2023-08-11 11:00:00,511.79,513.07,511.79,512.44,966.0,508.9104,510.1832,508.9104,509.5568,966.0
2023-08-11 11:30:00,511.73,516.08,511.72,515.3,1216.0,508.8508,513.1763,508.8408,512.4007,1216.0
2023-08-11 12:00:00,515.84,515.84,515.61,515.61,300.0,512.9376,512.9376,512.7089,512.7089,300.0
2023-08-11 12:30:00,514.59,514.77,513.74,514.77,531.0,511.6947,511.8737,510.8495,511.8737,531.0
2023-08-11 13:00:00,516.47,516.87,515.43,515.44,759.0,513.5641,513.9618,512.5299,512.5399,759.0
2023-08-11 13:30:00,516.72,516.72,514.81,514.81,902.0,513.8127,513.8127,511.9134,511.9134,902.0
2023-08-11 14:00:00,514.75,514.75,514.51,514.6,300.0,511.8538,511.8538,511.6151,511.7046,300.0
2023-08-11 14:30:00,514.63,514.72,514.63,514.72,200.0,511.7344,511.8239,511.7344,511.8239,200.0
2023-08-11 15:00:00,514.27,514.27,513.9,513.91,200.0,511.3765,511.3765,511.0086,511.0185,200.0
2023-08-11 15:30:00,515.0,515.0,512.51,514.33,2685.0,512.1024,512.1024,509.6264,511.4361,2685.0
2023-08-14 09:30:00,512.32,512.32,511.72,511.72,216.0,509.4374,509.4374,508.8408,508.8408,216.0
2023-08-14 10:00:00,511.49,513.75,511.49,513.62,300.0,508.6121,510.8594,508.6121,510.7301,300.0
2023-08-14 10:30:00,517.42,517.75,517.42,517.75,200.0,514.5087,514.8369,514.5087,514.8369,200.0
2023-08-14 11:00:00,517.77,517.86,517.76,517.86,220.0,514.8568,514.9463,514.8468,514.9463,220.0
2023-08-14 11:30:00,517.38,517.38,517.18,517.18,200.0,514.469,514.469,514.2701,514.2701,200.0
2023-08-14 12:00:00,516.42,516.42,516.42,516.42,100.0,513.5144,513.5144,513.5144,513.5144,100.0
2023-08-14 12:30:00,517.12,517.41,517.1,517.33,1435.0,514.2104,514.4988,514.1905,514.4193,1435.0
2023-08-14 13:00:00,517.36,517.36,517.21,517.24,306.0,514.4491,514.4491,514.2999,514.3298,306.0
2023-08-14 13:30:00,517.19,517.23,516.6,517.23,2588.0,514.28,514.3198,513.6934,514.3198,2588.0
2023-08-14 14:00:00,517.64,519.04,517.54,518.79,2500.0,514.7275,516.1196,514.6281,515.871,2500.0
2023-08-14 14:30:00,517.91,520.14,517.91,520.12,600.0,514.996,517.2134,514.996,517.1936,600.0
2023-08-14 15:00:00,519.1,519.68,516.84,518.2,2017.0,516.1793,516.756,513.932,515.2844,2017.0
2023-08-14 15:30:00,518.59,519.33,517.8,519.33,4794.0,515.6722,516.408,514.8866,516.408,4794.0
2023-08-15 09:30:00,518.2,519.13,517.67,517.67,1974.0,515.2844,516.2091,514.7573,514.7573,1974.0
2023-08-15 10:00:00,520.29,520.29,514.47,514.84,1200.0,517.3626,517.3626,511.5753,511.9433,1200.0
2023-08-15 10:30:00,515.22,515.33,513.69,515.33,500.0,512.3211,512.4305,510.7997,512.4305,500.0
2023-08-15 11:00:00,513.37,514.81,511.85,511.97,1800.0,510.4815,511.9134,508.9701,509.0894,1800.0
2023-08-15 11:30:00,512.84,514.19,509.16,509.16,4201.0,509.9545,511.2969,506.2952,506.2952,4201.0
2023-08-15 12:00:00,508.88,511.67,508.87,511.67,1303.0,506.0168,508.7911,506.0069,508.7911,1303.0
2023-08-15 12:30:00,512.95,512.95,509.81,509.91,2400.0,510.0639,510.0639,506.9416,507.041,2400.0
2023-08-15 13:00:00,510.66,511.15,509.72,510.04,1500.0,507.7868,508.274,506.8521,507.1703,1500.0
2023-08-15 13:30:00,511.0,512.52,509.92,510.99,6624.0,508.1249,509.6363,507.0509,508.1149,6624.0
2023-08-15 14:00:00,511.95,512.36,511.51,512.17,500.0,509.0695,509.4772,508.632,509.2883,500.0
2023-08-15 14:30:00,512.53,512.53,510.11,511.93,700.0,509.6463,509.6463,507.2399,509.0496,700.0
2023-08-15 15:00:00,512.51,513.23,510.23,510.93,2968.0,509.6264,510.3423,507.3592,508.0553,2968.0
2023-08-15 15:30:00,510.58,512.78,510.01,512.49,6605.0,507.7072,509.8949,507.1404,509.6065,6605.0
2023-08-16 09:30:00,513.45,515.02,512.12,512.12,1036.0,510.5611,512.1222,509.2386,509.2386,1036.0
2023-08-16 10:00:00,514.6,515.83,513.57,514.43,1300.0,511.7046,512.9277,510.6804,511.5356,1300.0
2023-08-16 10:30:00,515.37,515.52,514.51,515.52,1372.0,512.4703,512.6194,511.6151,512.6194,1372.0
2023-08-16 11:00:00,515.98,516.07,513.71,514.79,2078.0,513.0768,513.1663,510.8196,511.8935,2078.0
2023-08-16 11:30:00,514.78,514.78,511.45,514.28,2754.0,511.8836,511.8836,508.5723,511.3864,2754.0
2023-08-16 12:00:00,513.4,514.12,512.74,512.82,12814.0,510.5114,511.2273,509.8551,509.9346,12814.0
2023-08-16 12:30:00,513.13,513.13,510.89,511.72,2589.0,510.2429,510.2429,508.0155,508.8408,2589.0
2023-08-16 13:00:00,510.9,511.83,509.65,510.4,2508.0,508.0254,508.9502,506.7825,507.5282,2508.0
2023-08-16 13:30:00,511.26,514.55,511.24,514.55,2500.0,508.3834,511.6549,508.3635,511.6549,2500.0
2023-08-16 14:00:00,512.83,514.42,511.77,513.22,1600.0,509.9446,511.5256,508.8905,510.3324,1600.0
2023-08-16 14:30:00,512.52,512.85,512.05,512.35,1700.0,509.6363,509.9645,509.169,509.4673,1700.0
2023-08-16 15:00:00,512.62,512.68,509.79,510.87,2400.0,509.7358,509.7954,506.9217,507.9956,2400.0
2023-08-16 15:30:00,511.3,512.65,509.7,509.83,7153.0,508.4232,509.7656,506.8322,506.9615,7153.0
2023-08-17 09:30:00,507.75,509.18,506.62,508.69,2817.0,504.8932,506.3151,503.7695,505.8279,2817.0
2023-08-17 10:00:00,508.28,512.12,508.01,509.37,2071.0,505.4202,509.2386,505.1517,506.504,2071.0
2023-08-17 10:30:00,509.06,509.06,508.43,508.49,741.0,506.1958,506.1958,505.5693,505.629,741.0
2023-08-17 11:00:00,507.84,509.47,507.76,508.53,1436.0,504.9826,506.6035,504.9031,505.6688,1436.0
2023-08-17 11:30:00,509.24,511.05,508.89,509.67,4842.0,506.3748,508.1746,506.0267,506.8024,4842.0
2023-08-17 12:00:00,509.47,510.75,507.9,509.5,5082.0,506.6035,507.8763,505.0423,506.6333,5082.0
2023-08-17 12:30:00,509.49,509.91,509.49,509.67,700.0,506.6234,507.041,506.6234,506.8024,700.0
2023-08-17 13:00:00,509.29,509.29,508.62,508.62,200.0,506.4245,506.4245,505.7583,505.7583,200.0
2023-08-17 13:30:00,508.05,509.38,506.91,506.91,3200.0,505.1915,506.514,504.0579,504.0579,3200.0
2023-08-17 14:00:00,509.05,509.05,507.47,508.16,700.0,506.1858,506.1858,504.6147,505.3008,700.0
2023-08-17 14:30:00,507.44,507.44,505.42,505.56,815.0,504.5849,504.5849,502.5763,502.7155,815.0
2023-08-17 15:00:00,506.23,506.23,502.28,502.73,3301.0,503.3817,503.3817,499.4539,499.9014,3301.0
2023-08-17 15:30:00,502.72,503.91,502.16,502.2,6002.0,499.8915,501.0748,499.3346,499.3744,6002.0
2023-08-18 09:30:00,502.2,506.54,502.2,506.54,800.0,499.3744,503.69,499.3744,503.69,800.0
2023-08-18 10:00:00,504.14,507.77,504.14,506.41,600.0,501.3035,504.913,501.3035,503.5607,600.0
2023-08-18 10:30:00,506.41,506.41,506.41,506.41,0.0,503.5607,503.5607,503.5607,503.5607,0.0
2023-08-18 11:00:00,506.77,507.15,506.48,507.15,503.0,503.9187,504.2965,503.6303,504.2965,503.0
2023-08-18 11:30:00,507.07,507.07,506.35,506.35,300.0,504.217,504.217,503.501,503.501,300.0
2023-08-18 12:00:00,504.79,505.66,504.79,505.66,224.0,501.9498,502.8149,501.9498,502.8149,224.0
2023-08-18 12:30:00,504.95,504.95,504.36,504.36,200.0,502.1089,502.1089,501.5222,501.5222,200.0
2023-08-18 13:00:00,503.96,504.09,503.47,503.61,599.0,501.1245,501.2537,500.6372,500.7764,599.0
2023-08-18 13:30:00,505.0,505.28,505.0,505.28,200.0,502.1586,502.4371,502.1586,502.4371,200.0
2023-08-18 14:00:00,505.55,505.63,505.55,505.63,200.0,502.7055,502.7851,502.7055,502.7851,200.0
2023-08-18 14:30:00,505.63,505.63,505.63,505.63,0.0,502.7851,502.7851,502.7851,502.7851,0.0
2023-08-18 15:00:00,503.43,503.72,503.43,503.72,200.0,500.5975,500.8858,500.5975,500.8858,200.0
2023-08-18 15:30:00,503.81,504.41,502.61,502.61,2476.0,500.9753,501.5719,499.7821,499.7821,2476.0
2023-08-21 09:30:00,502.12,503.97,500.09,500.09,362.0,499.2948,501.1344,497.2763,497.2763,362.0
2023-08-21 10:00:00,500.47,500.47,499.16,499.16,300.0,497.6541,497.6541,496.3515,496.3515,300.0
2023-08-21 10:30:00,499.57,500.38,499.57,500.38,600.0,496.7592,497.5646,496.7592,497.5646,600.0
2023-08-21 11:00:00,499.34,499.56,499.34,499.37,400.0,496.5305,496.7492,496.5305,496.5603,400.0
2023-08-21 11:30:00,500.62,500.76,499.53,500.54,700.0,497.8033,497.9425,496.7194,497.7237,700.0
2023-08-21 12:00:00,499.76,500.27,499.15,499.86,668.0,496.9481,497.4552,496.3415,497.0475,668.0
2023-08-21 12:30:00,498.76,498.76,498.1,498.1,200.0,495.9537,495.9537,495.2974,495.2974,200.0
2023-08-21 13:00:00,500.58,500.58,499.23,499.64,406.0,497.7635,497.7635,496.4211,496.8288,406.0
2023-08-21 13:30:00,499.78,500.13,499.21,499.63,1400.0,496.968,497.316,496.4012,496.8188,1400.0
2023-08-21 14:00:00,499.56,500.63,499.34,500.3,700.0,496.7492,497.8132,496.5305,497.4851,700.0
2023-08-21 14:30:00,500.43,500.43,500.42,500.43,100.0,497.6143,497.6143,497.6044,497.6143,100.0
2023-08-21 15:00:00,500.69,502.72,500.69,502.72,1323.0,497.8729,499.8915,497.8729,499.8915,1323.0
2023-08-21 15:30:00,501.53,504.13,501.53,503.97,7299.0,498.7082,501.2935,498.7082,501.1344,7299.0
2023-08-22 09:30:00,504.62,504.77,504.62,504.77,386.0,501.7808,501.9299,501.7808,501.9299,386.0
2023-08-22 10:00:00,504.77,504.77,504.77,504.77,400.0,501.9299,501.9299,501.9299,501.9299,400.0
2023-08-22 10:30:00,504.77,504.77,503.0,503.0,900.0,501.9299,501.9299,500.1699,500.1699,900.0
2023-08-22 11:00:00,504.52,505.53,504.21,505.22,1600.0,501.6813,502.6856,501.3731,502.3774,1600.0
2023-08-22 11:30:00,505.58,505.59,503.3,503.3,321.0,502.7354,502.7453,500.4682,500.4682,321.0
2023-08-22 12:00:00,502.99,503.12,502.86,503.09,751.0,500.1599,500.2892,500.0307,500.2594,751.0
2023-08-22 12:30:00,503.25,503.41,503.25,503.41,200.0,500.4185,500.5776,500.4185,500.5776,200.0
2023-08-22 13:00:00,503.66,503.66,502.87,502.87,412.0,500.8262,500.8262,500.0406,500.0406,412.0
2023-08-22 13:30:00,502.87,502.87,502.87,502.87,0.0,500.0406,500.0406,500.0406,500.0406,0.0
2023-08-22 14:00:00,502.75,502.75,502.75,502.75,100.0,499.9213,499.9213,499.9213,499.9213,100.0
2023-08-22 14:30:00,503.51,503.51,502.86,503.19,300.0,500.677,500.677,500.0307,500.3588,300.0
2023-08-22 15:00:00,502.31,503.31,502.31,503.31,246.0,499.4838,500.4781,499.4838,500.4781,246.0
2023-08-22 15:30:00,502.84,503.18,501.44,501.49,2807.0,500.0108,500.3489,498.6187,498.6684,2807.0
2023-08-23 09:30:00,502.13,502.21,501.65,502.21,518.0,499.3048,499.3843,498.8275,499.3843,518.0
2023-08-23 10:00:00,502.16,502.99,499.49,499.49,1935.0,499.3346,500.1599,496.6796,496.6796,1935.0
2023-08-23 10:30:00,497.7,500.2,497.7,499.97,1564.0,494.8997,497.3856,494.8997,497.1569,1564.0
2023-08-23 11:00:00,499.84,500.51,499.73,500.16,714.0,497.0277,497.6939,496.9183,497.3459,714.0
2023-08-23 11:30:00,499.58,499.58,499.5,499.5,300.0,496.7691,496.7691,496.6896,496.6896,300.0
2023-08-23 12:00:00,499.87,501.27,499.8,501.26,718.0,497.0575,498.4496,496.9879,498.4397,718.0
2023-08-23 12:30:00,501.49,501.49,499.5,499.93,800.0,498.6684,498.6684,496.6896,497.1172,800.0
2023-08-23 13:00:00,499.93,499.93,499.93,499.93,0.0,497.1172,497.1172,497.1172,497.1172,0.0
2023-08-23 13:30:00,499.93,499.93,499.93,499.93,0.0,497.1172,497.1172,497.1172,497.1172,0.0
2023-08-23 14:00:00,500.8,501.67,499.78,501.24,1156.0,497.9823,498.8474,496.968,498.4198,1156.0
2023-08-23 14:30:00,500.49,500.49,500.48,500.49,100.0,497.674,497.674,497.6641,497.674,100.0
2023-08-23 15:00:00,501.54,501.54,499.73,500.96,1732.0,498.7181,498.7181,496.9183,498.1414,1732.0
2023-08-23 15:30:00,501.34,502.89,500.87,502.8,7163.0,498.5192,500.0605,498.0519,499.971,7163.0
2023-08-24 09:30:00,500.67,505.6,500.67,503.81,704.0,497.853,502.7553,497.853,500.9753,704.0
2023-08-24 10:00:00,502.02,503.53,501.5,503.0,5042.0,499.1954,500.6969,498.6783,500.1699,5042.0
2023-08-24 10:30:00,503.79,505.0,503.39,503.39,3498.0,500.9554,502.1586,500.5577,500.5577,3498.0
2023-08-24 11:00:00,504.37,504.37,504.37,504.37,310.0,501.5322,501.5322,501.5322,501.5322,310.0
2023-08-24 11:30:00,504.17,504.18,502.76,503.8,791.0,501.3333,501.3432,499.9312,500.9654,791.0
2023-08-24 12:00:00,504.46,504.46,504.46,504.46,200.0,501.6217,501.6217,501.6217,501.6217,200.0
2023-08-24 12:30:00,505.25,505.25,503.47,503.47,200.0,502.4072,502.4072,500.6372,500.6372,200.0
2023-08-24 13:00:00,503.24,503.24,503.24,503.24,100.0,500.4085,500.4085,500.4085,500.4085,100.0
2023-08-24 13:30:00,503.24,503.93,503.24,503.62,706.0,500.4085,501.0946,500.4085,500.7864,706.0
2023-08-24 14:00:00,503.99,503.99,503.4,503.4,300.0,501.1543,501.1543,500.5676,500.5676,300.0
2023-08-24 14:30:00,502.47,502.47,502.47,502.47,111.0,499.6429,499.6429,499.6429,499.6429,111.0
2023-08-24 15:00:00,502.47,502.47,502.47,502.47,0.0,499.6429,499.6429,499.6429,499.6429,0.0
2023-08-24 15:30:00,501.93,501.93,500.07,500.13,3948.0,499.1059,499.1059,497.2564,497.316,3948.0
2023-08-25 09:30:00,500.88,500.88,500.88,500.88,240.0,498.0618,498.0618,498.0618,498.0618,240.0
2023-08-25 10:00:00,503.99,504.06,503.29,504.01,700.0,501.1543,501.2239,500.4582,501.1742,700.0
2023-08-25 10:30:00,503.81,505.51,503.81,505.21,409.0,500.9753,502.6658,500.9753,502.3674,409.0
2023-08-25 11:00:00,506.82,506.82,506.82,506.82,100.0,503.9684,503.9684,503.9684,503.9684,100.0
2023-08-25 11:30:00,508.95,509.63,508.44,509.15,912.0,506.0864,506.7626,505.5793,506.2853,912.0
2023-08-25 12:00:00,509.1,509.1,507.88,507.89,1832.0,506.2356,506.2356,505.0224,505.0324,1832.0
2023-08-25 12:30:00,507.93,509.11,507.93,508.22,800.0,505.0721,506.2455,505.0721,505.3605,800.0
2023-08-25 13:00:00,508.9,508.96,508.47,508.68,1100.0,506.0367,506.0963,505.6091,505.8179,1100.0
2023-08-25 13:30:00,508.8,508.84,507.43,507.43,1812.0,505.9372,505.977,504.575,504.575,1812.0
2023-08-25 14:00:00,508.29,508.48,508.08,508.48,652.0,505.4301,505.619,505.2213,505.619,652.0
2023-08-25 14:30:00,508.48,508.6,506.93,508.13,1202.0,505.619,505.7384,504.0778,505.271,1202.0
2023-08-25 15:00:00,508.4,508.5,508.32,508.33,972.0,505.5395,505.6389,505.4599,505.4699,972.0
2023-08-25 15:30:00,508.66,508.66,504.89,505.08,11138.0,505.798,505.798,502.0492,502.2382,11138.0
2023-08-28 09:30:00,507.36,510.15,507.36,510.15,912.0,504.5053,507.2796,504.5053,507.2796,912.0
2023-08-28 10:00:00,508.94,510.46,508.88,510.46,1118.0,506.0765,507.5879,506.0168,507.5879,1118.0
2023-08-28 10:30:00,510.46,510.46,510.46,510.46,0.0,507.5879,507.5879,507.5879,507.5879,0.0
2023-08-28 11:00:00,510.05,510.05,510.05,510.05,100.0,507.1802,507.1802,507.1802,507.1802,100.0
2023-08-28 11:30:00,509.22,510.63,509.22,509.22,2837.0,506.3549,507.7569,506.3549,506.3549,2837.0
2023-08-28 12:00:00,509.22,509.3,505.0,505.0,6800.0,506.3549,506.4344,502.1586,502.1586,6800.0
2023-08-28 12:30:00,505.01,506.0,504.19,504.66,17094.0,502.1686,503.153,501.3532,501.8205,17094.0
2023-08-28 13:00:00,505.02,505.46,504.75,505.0,18687.0,502.1785,502.616,501.91,502.1586,18687.0
2023-08-28 13:30:00,505.0,505.28,504.11,504.11,5904.0,502.1586,502.4371,501.2736,501.2736,5904.0
2023-08-28 14:00:00,505.36,505.58,505.35,505.58,240.0,502.5166,502.7354,502.5067,502.7354,240.0
2023-08-28 14:30:00,506.6,507.89,506.07,507.89,1200.0,503.7496,505.0324,503.2226,505.0324,1200.0
2023-08-28 15:00:00,506.86,507.37,506.1,506.88,1535.0,504.0082,504.5153,503.2524,504.028,1535.0
2023-08-28 15:30:00,507.09,507.6,506.06,506.16,3179.0,504.2369,504.744,503.2127,503.3121,3179.0
2023-08-29 09:30:00,505.66,506.99,505.33,506.99,5953.0,502.8149,504.1374,502.4868,504.1374,5953.0
2023-08-29 10:00:00,507.42,507.42,507.42,507.42,100.0,504.565,504.565,504.565,504.565,100.0
2023-08-29 10:30:00,506.3,507.0,506.18,506.87,3098.0,503.4513,504.1474,503.332,504.0181,3098.0
2023-08-29 11:00:00,509.62,509.79,509.62,509.79,249.0,506.7526,506.9217,506.7526,506.9217,249.0
2023-08-29 11:30:00,509.87,511.22,508.83,509.47,1957.0,507.0012,508.3436,505.9671,506.6035,1957.0
2023-08-29 12:00:00,508.74,508.74,508.74,508.74,212.0,505.8776,505.8776,505.8776,505.8776,212.0
2023-08-29 12:30:00,511.34,511.34,509.8,510.9,3129.0,508.463,508.463,506.9316,508.0254,3129.0
2023-08-29 13:00:00,511.55,511.58,511.23,511.23,400.0,508.6718,508.7016,508.3536,508.3536,400.0
2023-08-29 13:30:00,511.8,512.19,511.23,511.72,1700.0,508.9204,509.3082,508.3536,508.8408,1700.0
2023-08-29 14:00:00,511.28,513.0,510.16,513.0,1822.0,508.4033,510.1136,507.2896,510.1136,1822.0
2023-08-29 14:30:00,512.96,514.56,512.96,514.3,1700.0,510.0738,511.6648,510.0738,511.4063,1700.0
2023-08-29 15:00:00,514.08,514.99,514.08,514.28,2058.0,511.1875,512.0924,511.1875,511.3864,2058.0
2023-08-29 15:30:00,515.19,518.92,514.81,517.33,10072.0,512.2913,516.0003,511.9134,514.4193,10072.0
2023-08-30 09:30:00,518.24,518.71,518.24,518.71,314.0,515.3241,515.7915,515.3241,515.7915,314.0
2023-08-30 10:00:00,518.62,518.62,518.0,518.0,325.0,515.702,515.702,515.0855,515.0855,325.0
2023-08-30 10:30:00,518.0,519.12,518.0,519.12,300.0,515.0855,516.1992,515.0855,516.1992,300.0
2023-08-30 11:00:00,520.97,520.97,520.69,520.75,900.0,518.0388,518.0388,517.7603,517.82,900.0
2023-08-30 11:30:00,522.83,522.83,521.04,521.04,2190.0,519.8883,519.8883,518.1084,518.1084,2190.0
2023-08-30 12:00:00,520.42,521.29,520.18,520.18,1520.0,517.4919,518.357,517.2532,517.2532,1520.0
2023-08-30 12:30:00,519.89,519.89,518.98,518.98,800.0,516.9648,516.9648,516.06,516.06,800.0
2023-08-30 13:00:00,518.31,518.31,516.97,516.97,2000.0,515.3937,515.3937,514.0613,514.0613,2000.0
2023-08-30 13:30:00,516.49,516.74,515.84,515.93,700.0,513.584,513.8326,512.9376,513.0271,700.0
2023-08-30 14:00:00,515.79,515.8,514.8,514.88,900.0,512.8879,512.8979,511.9035,511.983,900.0
2023-08-30 14:30:00,514.79,516.29,514.79,516.28,1566.0,511.8935,513.3851,511.8935,513.3752,1566.0
2023-08-30 15:00:00,515.87,515.87,514.79,514.79,500.0,512.9675,512.9675,511.8935,511.8935,500.0
2023-08-30 15:30:00,515.03,516.41,514.12,514.63,6683.0,512.1322,513.5044,511.2273,511.7344,6683.0
2023-08-31 09:30:00,513.99,513.99,513.99,513.99,406.0,511.098,511.098,511.098,511.098,406.0
2023-08-31 10:00:00,514.3,514.54,514.24,514.54,572.0,511.4063,511.6449,511.3466,511.6449,572.0
2023-08-31 10:30:00,514.69,515.83,514.69,515.0,701.0,511.7941,512.9277,511.7941,512.1024,701.0
2023-08-31 11:00:00,514.42,515.89,514.41,515.87,400.0,511.5256,512.9874,511.5157,512.9675,400.0
2023-08-31 11:30:00,516.37,516.37,515.07,515.07,931.0,513.4647,513.4647,512.172,512.172,931.0
2023-08-31 12:00:00,515.08,516.09,515.08,516.09,302.0,512.1819,513.1862,512.1819,513.1862,302.0
2023-08-31 12:30:00,516.22,516.33,514.75,515.99,1016.0,513.3155,513.4249,511.8538,513.0868,1016.0
2023-08-31 13:00:00,515.68,516.01,515.67,516.01,226.0,512.7785,513.1067,512.7686,513.1067,226.0
2023-08-31 13:30:00,516.24,516.24,515.18,515.18,308.0,513.3354,513.3354,512.2813,512.2813,308.0
2023-08-31 14:00:00,515.18,515.18,515.18,515.18,0.0,512.2813,512.2813,512.2813,512.2813,0.0
2023-08-31 14:30:00,515.06,515.48,514.94,514.95,426.0,512.162,512.5797,512.0427,512.0526,426.0
2023-08-31 15:00:00,514.37,514.82,513.31,514.08,1686.0,511.4759,511.9234,510.4219,511.1875,1686.0
2023-08-31 15:30:00,513.4,513.65,510.22,511.43,3966.0,510.5114,510.76,507.3493,508.5524,3966.0
2023-09-01 09:30:00,512.94,512.94,512.94,512.94,271.0,510.054,510.054,510.054,510.054,271.0
2023-09-01 10:00:00,512.49,515.23,511.26,515.23,400.0,509.6065,512.3311,508.3834,512.3311,400.0
2023-09-01 10:30:00,515.49,517.81,515.49,516.86,777.0,512.5896,514.8966,512.5896,513.9519,777.0
2023-09-01 11:00:00,517.75,517.75,517.48,517.48,200.0,514.8369,514.8369,514.5684,514.5684,200.0
2023-09-01 11:30:00,517.32,517.37,514.12,515.43,1152.0,514.4093,514.459,511.2273,512.5299,1152.0
2023-09-01 12:00:00,515.62,515.62,515.24,515.37,500.0,512.7189,512.7189,512.341,512.4703,500.0
2023-09-01 12:30:00,515.5,515.94,514.91,514.92,605.0,512.5995,513.0371,512.0129,512.0228,605.0
2023-09-01 13:00:00,514.21,514.21,513.11,513.11,200.0,511.3168,511.3168,510.223,510.223,200.0
2023-09-01 13:30:00,512.71,513.22,512.71,512.72,900.0,509.8252,510.3324,509.8252,509.8352,900.0
2023-09-01 14:00:00,513.38,514.01,512.6,513.57,1661.0,510.4915,511.1179,509.7159,510.6804,1661.0
2023-09-01 14:30:00,513.9,513.9,513.07,513.5,322.0,511.0086,511.0086,510.1832,510.6108,322.0
2023-09-01 15:00:00,513.03,514.54,512.25,514.54,1890.0,510.1434,511.6449,509.3678,511.6449,1890.0
2023-09-01 15:30:00,513.85,514.4,510.97,512.71,4189.0,510.9588,511.5057,508.095,509.8252,4189.0
2023-09-05 09:30:00,509.86,510.04,504.58,504.59,1824.0,506.9913,507.1703,501.741,501.7509,1824.0
2023-09-05 10:00:00,505.85,505.86,504.9,504.9,400.0,503.0038,503.0138,502.0592,502.0592,400.0
2023-09-05 10:30:00,504.89,505.9,501.47,501.47,3723.0,502.0492,503.0536,498.6485,498.6485,3723.0
2023-09-05 11:00:00,502.93,503.76,502.76,503.76,800.0,500.1003,500.9256,499.9312,500.9256,800.0
2023-09-05 11:30:00,502.88,503.77,500.91,501.28,3802.0,500.0506,500.9355,498.0916,498.4596,3802.0
2023-09-05 12:00:00,502.07,503.98,502.07,503.43,3652.0,499.2451,501.1444,499.2451,500.5975,3652.0
2023-09-05 12:30:00,503.44,504.14,502.66,502.66,4457.0,500.6074,501.3035,499.8318,499.8318,4457.0
2023-09-05 13:00:00,502.98,503.54,502.51,503.31,2779.0,500.15,500.7068,499.6826,500.4781,2779.0
2023-09-05 13:30:00,503.31,503.46,503.3,503.38,817.0,500.4781,500.6273,500.4682,500.5477,817.0
2023-09-05 14:00:00,503.6,503.65,502.06,502.06,1670.0,500.7665,500.8162,499.2352,499.2352,1670.0
2023-09-05 14:30:00,501.98,502.58,501.0,502.56,3397.0,499.1556,499.7522,498.1811,499.7324,3397.0
2023-09-05 15:00:00,501.75,502.59,501.75,502.59,300.0,498.9269,499.7622,498.9269,499.7622,300.0
2023-09-05 15:30:00,502.28,502.62,499.14,500.46,6152.0,499.4539,499.792,496.3316,497.6442,6152.0
2023-09-06 09:30:00,498.96,498.96,498.96,498.96,200.0,496.1526,496.1526,496.1526,496.1526,200.0
2023-09-06 10:00:00,502.06,502.3,501.1,502.3,1145.0,499.2352,499.4738,498.2806,499.4738,1145.0
2023-09-06 10:30:00,502.47,502.86,502.46,502.75,2006.0,499.6429,500.0307,499.6329,499.9213,2006.0
2023-09-06 11:00:00,502.86,502.86,502.86,502.86,116.0,500.0307,500.0307,500.0307,500.0307,116.0
2023-09-06 11:30:00,501.69,503.1,501.69,502.24,1334.0,498.8672,500.2693,498.8672,499.4142,1334.0
2023-09-06 12:00:00,502.42,502.42,502.22,502.31,814.0,499.5931,499.5931,499.3943,499.4838,814.0
2023-09-06 12:30:00,502.28,502.28,502.27,502.28,100.0,499.4539,499.4539,499.444,499.4539,100.0
2023-09-06 13:00:00,502.69,503.41,502.69,503.41,700.0,499.8616,500.5776,499.8616,500.5776,700.0
2023-09-06 13:30:00,503.72,503.87,503.3,503.51,1311.0,500.8858,501.035,500.4682,500.677,1311.0
2023-09-06 14:00:00,503.09,503.32,503.08,503.09,1283.0,500.2594,500.4881,500.2494,500.2594,1283.0
2023-09-06 14:30:00,503.6,503.65,501.98,501.99,2412.0,500.7665,500.8162,499.1556,499.1656,2412.0
2023-09-06 15:00:00,502.36,502.36,501.16,501.16,1200.0,499.5335,499.5335,498.3402,498.3402,1200.0
2023-09-06 15:30:00,501.38,501.61,499.66,501.14,3394.0,498.559,498.7877,496.8487,498.3203,3394.0
2023-09-07 09:30:00,500.86,504.06,500.86,504.06,326.0,498.0419,501.2239,498.0419,501.2239,326.0
2023-09-07 10:00:00,501.65,504.24,501.44,503.45,400.0,498.8275,501.4029,498.6187,500.6173,400.0
2023-09-07 10:30:00,503.28,504.88,502.4,504.26,6104.0,500.4483,502.0393,499.5733,501.4228,6104.0
2023-09-07 11:00:00,502.4,503.76,502.31,503.76,600.0,499.5733,500.9256,499.4838,500.9256,600.0
2023-09-07 11:30:00,503.4,504.63,503.4,503.42,1181.0,500.5676,501.7907,500.5676,500.5875,1181.0
2023-09-07 12:00:00,503.41,503.63,501.5,501.5,900.0,500.5776,500.7963,498.6783,498.6783,900.0
2023-09-07 12:30:00,502.21,503.28,502.21,502.66,955.0,499.3843,500.4483,499.3843,499.8318,955.0
2023-09-07 13:00:00,503.92,503.92,503.92,503.92,100.0,501.0847,501.0847,501.0847,501.0847,100.0
2023-09-07 13:30:00,502.96,503.38,502.96,503.38,200.0,500.1301,500.5477,500.1301,500.5477,200.0
2023-09-07 14:00:00,503.45,503.45,503.31,503.31,200.0,500.6173,500.6173,500.4781,500.4781,200.0
2023-09-07 14:30:00,502.79,502.79,501.98,501.98,600.0,499.9611,499.9611,499.1556,499.1556,600.0
2023-09-07 15:00:00,502.81,502.97,502.81,502.97,300.0,499.9809,500.14,499.9809,500.14,300.0
2023-09-07 15:30:00,502.44,502.45,499.92,501.67,3380.0,499.613,499.623,497.1072,498.8474,3380.0
2023-09-08 09:30:00,503.54,503.54,501.34,501.34,593.0,500.7068,500.7068,498.5192,498.5192,593.0
2023-09-08 10:00:00,502.61,502.61,501.68,501.69,400.0,499.7821,499.7821,498.8573,498.8672,400.0
2023-09-08 10:30:00,501.41,504.42,501.41,503.51,600.0,498.5888,501.5819,498.5888,500.677,600.0
2023-09-08 11:00:00,503.51,503.51,503.51,503.51,0.0,500.677,500.677,500.677,500.677,0.0
2023-09-08 11:30:00,503.09,503.09,502.7,502.8,380.0,500.2594,500.2594,499.8716,499.971,380.0
2023-09-08 12:00:00,503.55,503.55,501.34,501.35,948.0,500.7168,500.7168,498.5192,498.5292,948.0
2023-09-08 12:30:00,500.05,500.06,499.86,499.86,228.0,497.2365,497.2464,497.0475,497.0475,228.0
2023-09-08 13:00:00,499.86,499.86,499.86,499.86,0.0,497.0475,497.0475,497.0475,497.0475,0.0
2023-09-08 13:30:00,500.08,500.08,499.59,499.6,200.0,497.2663,497.2663,496.7791,496.789,200.0
2023-09-08 14:00:00,499.32,499.32,499.32,499.32,100.0,496.5106,496.5106,496.5106,496.5106,100.0
2023-09-08 14:30:00,499.22,499.36,499.21,499.36,200.0,496.4111,496.5504,496.4012,496.5504,200.0
2023-09-08 15:00:00,499.4,500.03,497.39,498.68,810.0,496.5901,497.2166,494.5914,495.8742,810.0
2023-09-08 15:30:00,499.85,500.49,498.65,500.24,3526.0,497.0376,497.674,495.8444,497.4254,3526.0
2023-09-11 09:30:00,501.45,501.45,501.45,501.45,219.0,498.6286,498.6286,498.6286,498.6286,219.0
2023-09-11 10:00:00,500.67,500.67,499.0,499.0,500.0,497.853,497.853,496.1924,496.1924,500.0
2023-09-11 10:30:00,500.55,500.78,499.08,500.78,1854.0,497.7337,497.9624,496.2719,497.9624,1854.0
2023-09-11 11:00:00,500.78,500.78,500.78,500.78,0.0,497.9624,497.9624,497.9624,497.9624,0.0
2023-09-11 11:30:00,501.95,504.06,501.95,503.68,800.0,499.1258,501.2239,499.1258,500.8461,800.0
2023-09-11 12:00:00,502.92,502.92,502.92,502.92,100.0,500.0903,500.0903,500.0903,500.0903,100.0
2023-09-11 12:30:00,502.71,503.79,502.71,503.79,200.0,499.8815,500.9554,499.8815,500.9554,200.0
2023-09-11 13:00:00,502.97,503.53,502.73,502.73,500.0,500.14,500.6969,499.9014,499.9014,500.0
2023-09-11 13:30:00,502.33,503.06,502.33,503.06,300.0,499.5036,500.2295,499.5036,500.2295,300.0
2023-09-11 14:00:00,501.43,502.05,501.42,502.05,1043.0,498.6087,499.2252,498.5988,499.2252,1043.0
2023-09-11 14:30:00,499.35,501.3,499.35,501.3,333.0,496.5404,498.4794,496.5404,498.4794,333.0
2023-09-11 15:00:00,500.79,501.05,500.79,501.0,400.0,497.9723,498.2309,497.9723,498.1811,400.0
2023-09-11 15:30:00,501.2,502.48,500.83,502.46,4854.0,498.38,499.6528,498.0121,499.6329,4854.0
2023-09-12 09:30:00,503.09,503.09,503.09,503.09,389.0,500.2594,500.2594,500.2594,500.2594,389.0
2023-09-12 10:00:00,498.0,499.54,497.62,499.18,3020.0,495.198,496.7293,494.8201,496.3714,3020.0
2023-09-12 10:30:00,500.04,501.81,500.04,501.81,400.0,497.2265,498.9866,497.2265,498.9866,400.0
2023-09-12 11:00:00,500.1,503.45,500.1,503.45,756.0,497.2862,500.6173,497.2862,500.6173,756.0
2023-09-12 11:30:00,502.44,503.03,501.31,501.31,323.0,499.613,500.1997,498.4894,498.4894,323.0
2023-09-12 12:00:00,501.89,503.03,500.54,500.54,658.0,499.0661,500.1997,497.7237,497.7237,658.0
2023-09-12 12:30:00,501.29,501.29,500.56,500.56,200.0,498.4695,498.4695,497.7436,497.7436,200.0
2023-09-12 13:00:00,501.04,501.04,500.56,500.56,400.0,498.2209,498.2209,497.7436,497.7436,400.0
2023-09-12 13:30:00,501.12,503.23,501.11,503.1,1513.0,498.3005,500.3986,498.2905,500.2693,1513.0
2023-09-12 14:00:00,503.01,503.01,500.38,500.38,325.0,500.1798,500.1798,497.5646,497.5646,325.0
2023-09-12 14:30:00,499.95,500.05,499.95,500.05,200.0,497.137,497.2365,497.137,497.2365,200.0
2023-09-12 15:00:00,499.33,499.5,498.44,498.44,900.0,496.5205,496.6896,495.6355,495.6355,900.0
2023-09-12 15:30:00,498.06,500.19,497.78,500.13,4831.0,495.2577,497.3757,494.9792,497.316,4831.0
2023-09-13 09:30:00,498.77,499.28,498.77,499.28,317.0,495.9637,496.4708,495.9637,496.4708,317.0
2023-09-13 10:00:00,497.29,498.29,497.29,498.28,297.0,494.492,495.4864,494.492,495.4764,297.0
2023-09-13 10:30:00,496.85,497.02,495.15,495.15,954.0,494.0545,494.2235,492.364,492.364,954.0
2023-09-13 11:00:00,494.84,496.19,494.0,494.07,2901.0,492.0558,493.3982,491.2205,491.2901,2901.0
2023-09-13 11:30:00,494.15,494.87,493.6,494.87,1991.0,491.3697,492.0856,490.8228,492.0856,1991.0
2023-09-13 12:00:00,494.87,495.44,494.02,494.1,7016.0,492.0856,492.6524,491.2404,491.32,7016.0
2023-09-13 12:30:00,494.12,495.45,493.04,493.07,3843.0,491.3398,492.6624,490.2659,490.2958,3843.0
2023-09-13 13:00:00,493.03,493.92,493.0,493.92,2568.0,490.256,491.141,490.2261,491.141,2568.0
2023-09-13 13:30:00,493.11,494.67,492.84,494.67,10749.0,490.3355,491.8867,490.067,491.8867,10749.0
2023-09-13 14:00:00,493.82,495.99,493.82,495.99,1557.0,491.0415,493.1993,491.0415,493.1993,1557.0
2023-09-13 14:30:00,498.89,501.05,498.05,499.14,2577.0,496.083,498.2309,495.2477,496.3316,2577.0
2023-09-13 15:00:00,499.04,500.15,499.04,500.15,300.0,496.2322,497.3359,496.2322,497.3359,300.0
2023-09-13 15:30:00,499.19,500.98,499.19,500.91,2868.0,496.3813,498.1612,496.3813,498.0916,2868.0
2023-09-14 09:30:00,501.42,505.66,501.19,501.19,1587.0,498.5988,502.8149,498.3701,498.3701,1587.0
2023-09-14 10:00:00,503.32,506.15,502.4,505.01,3029.0,500.4881,503.3022,499.5733,502.1686,3029.0
2023-09-14 10:30:00,504.0,504.0,503.73,503.73,1000.0,501.1643,501.1643,500.8958,500.8958,1000.0
2023-09-14 11:00:00,503.31,504.0,502.68,503.61,2800.0,500.4781,501.1643,499.8517,500.7764,2800.0
2023-09-14 11:30:00,501.46,505.69,501.46,505.69,902.0,498.6385,502.8447,498.6385,502.8447,902.0
2023-09-14 12:00:00,504.04,504.6,503.48,504.6,337.0,501.204,501.7609,500.6472,501.7609,337.0
2023-09-14 12:30:00,503.47,504.58,503.27,504.58,500.0,500.6372,501.741,500.4384,501.741,500.0
2023-09-14 13:00:00,504.92,504.92,503.81,504.78,400.0,502.0791,502.0791,500.9753,501.9399,400.0
2023-09-14 13:30:00,504.98,504.98,503.51,503.51,2015.0,502.1387,502.1387,500.677,500.677,2015.0
2023-09-14 14:00:00,503.25,504.62,503.08,504.38,1481.0,500.4185,501.7808,500.2494,501.5421,1481.0
2023-09-14 14:30:00,504.08,505.8,503.25,505.8,1331.0,501.2438,502.9541,500.4185,502.9541,1331.0
2023-09-14 15:00:00,505.42,506.9,505.42,506.02,1320.0,502.5763,504.0479,502.5763,503.1729,1320.0
2023-09-14 15:30:00,505.94,507.49,505.43,505.87,7344.0,503.0933,504.6346,502.5862,503.0237,7344.0
2023-09-15 09:30:00,507.03,509.21,505.37,509.21,8352.0,504.1772,506.3449,502.5265,506.3449,8352.0
2023-09-15 10:00:00,505.69,506.5,502.97,506.0,1238.0,502.8447,503.6502,500.14,503.153,1238.0
2023-09-15 10:30:00,505.56,505.56,500.34,500.34,900.0,502.7155,502.7155,497.5248,497.5248,900.0
2023-09-15 11:00:00,500.47,500.9,499.97,500.9,400.0,497.6541,498.0817,497.1569,498.0817,400.0
2023-09-15 11:30:00,500.99,501.81,500.99,501.15,478.0,498.1712,498.9866,498.1712,498.3303,478.0
2023-09-15 12:00:00,502.08,509.58,502.08,508.0,4302.0,499.2551,506.7129,499.2551,505.1417,4302.0
2023-09-15 12:30:00,508.97,509.66,507.09,507.09,2400.0,506.1063,506.7924,504.2369,504.2369,2400.0
2023-09-15 13:00:00,507.09,508.1,507.09,508.1,400.0,504.2369,505.2412,504.2369,505.2412,400.0
2023-09-15 13:30:00,509.09,514.59,509.09,514.46,4300.0,506.2256,511.6947,506.2256,511.5654,4300.0
2023-09-15 14:00:00,514.57,515.23,510.16,510.85,7834.0,511.6748,512.3311,507.2896,507.9757,7834.0
2023-09-15 14:30:00,511.38,511.89,510.7,511.12,1300.0,508.5027,509.0099,507.8266,508.2442,1300.0
2023-09-15 15:00:00,511.14,511.14,510.45,511.1,1910.0,508.2641,508.2641,507.578,508.2243,1910.0
2023-09-15 15:30:00,511.53,515.13,511.52,512.17,13166.0,508.6519,512.2316,508.6419,509.2883,13166.0
2023-09-18 09:30:00,514.52,514.52,505.38,505.38,307.0,511.6251,511.6251,502.5365,502.5365,307.0
2023-09-18 10:00:00,504.91,508.63,504.91,507.9,1507.0,502.0691,505.7682,502.0691,505.0423,1507.0
2023-09-18 10:30:00,509.9,509.9,509.9,509.9,140.0,507.0311,507.0311,507.0311,507.0311,140.0
2023-09-18 11:00:00,509.81,510.13,509.81,510.13,200.0,506.9416,507.2598,506.9416,507.2598,200.0
2023-09-18 11:30:00,510.47,510.47,510.47,510.47,100.0,507.5978,507.5978,507.5978,507.5978,100.0
2023-09-18 12:00:00,509.98,510.68,509.9,510.68,1175.0,507.1106,507.8067,507.0311,507.8067,1175.0
2023-09-18 12:30:00,510.51,510.51,510.51,510.51,200.0,507.6376,507.6376,507.6376,507.6376,200.0
2023-09-18 13:00:00,512.15,512.15,511.66,511.98,501.0,509.2684,509.2684,508.7812,509.0994,501.0
2023-09-18 13:30:00,510.82,511.93,510.2,510.55,1778.0,507.9459,509.0496,507.3294,507.6774,1778.0
2023-09-18 14:00:00,510.92,512.78,510.86,512.61,2475.0,508.0453,509.8949,507.9857,509.7258,2475.0
2023-09-18 14:30:00,512.36,512.88,510.1,511.48,1715.0,509.4772,509.9943,507.2299,508.6022,1715.0
2023-09-18 15:00:00,512.72,512.72,510.76,510.77,600.0,509.8352,509.8352,507.8862,507.8962,600.0
2023-09-18 15:30:00,511.01,512.79,510.36,511.28,7469.0,508.1348,509.9048,507.4885,508.4033,7469.0
2023-09-19 09:30:00,509.78,509.97,509.78,509.97,265.0,506.9117,507.1007,506.9117,507.1007,265.0
2023-09-19 10:00:00,511.0,513.11,511.0,513.11,1022.0,508.1249,510.223,508.1249,510.223,1022.0
2023-09-19 10:30:00,512.78,512.78,511.6,511.81,400.0,509.8949,509.8949,508.7215,508.9303,400.0
2023-09-19 11:00:00,511.26,512.02,511.17,511.98,3400.0,508.3834,509.1391,508.2939,509.0994,3400.0
2023-09-19 11:30:00,513.07,513.13,512.74,512.75,424.0,510.1832,510.2429,509.8551,509.865,424.0
2023-09-19 12:00:00,512.78,512.78,512.74,512.74,200.0,509.8949,509.8949,509.8551,509.8551,200.0
2023-09-19 12:30:00,512.26,513.5,511.0,513.45,5364.0,509.3778,510.6108,508.1249,510.5611,5364.0
2023-09-19 13:00:00,513.45,515.37,512.87,512.88,2000.0,510.5611,512.4703,509.9843,509.9943,2000.0
2023-09-19 13:30:00,513.47,516.5,513.47,514.93,728.0,510.581,513.5939,510.581,512.0328,728.0
2023-09-19 14:00:00,512.6,512.6,511.32,511.32,200.0,509.7159,509.7159,508.4431,508.4431,200.0
2023-09-19 14:30:00,512.11,512.11,510.59,510.59,300.0,509.2286,509.2286,507.7172,507.7172,300.0
2023-09-19 15:00:00,509.6,511.21,509.6,509.74,300.0,506.7327,508.3337,506.7327,506.872,300.0
2023-09-19 15:30:00,509.81,515.33,509.8,512.73,8302.0,506.9416,512.4305,506.9316,509.8451,8302.0
2023-09-20 09:30:00,513.07,513.07,513.07,513.07,151.0,510.1832,510.1832,510.1832,510.1832,151.0
2023-09-20 10:00:00,513.07,513.07,513.07,513.07,0.0,510.1832,510.1832,510.1832,510.1832,0.0
2023-09-20 10:30:00,515.15,516.18,514.88,516.18,700.0,512.2515,513.2757,511.983,513.2757,700.0
2023-09-20 11:00:00,516.39,518.31,515.97,517.93,4978.0,513.4845,515.3937,513.0669,515.0159,4978.0
2023-09-20 11:30:00,519.44,521.47,517.6,521.04,2108.0,516.5174,518.536,514.6877,518.1084,2108.0
2023-09-20 12:00:00,519.61,519.61,518.77,518.77,237.0,516.6864,516.6864,515.8511,515.8511,237.0
2023-09-20 12:30:00,518.77,518.77,518.77,518.77,0.0,515.8511,515.8511,515.8511,515.8511,0.0
2023-09-20 13:00:00,518.08,518.16,517.58,518.16,700.0,515.165,515.2446,514.6678,515.2446,700.0
2023-09-20 13:30:00,519.95,520.14,519.93,520.14,484.0,517.0245,517.2134,517.0046,517.2134,484.0
2023-09-20 14:00:00,518.69,518.69,517.14,517.14,629.0,515.7716,515.7716,514.2303,514.2303,629.0
2023-09-20 14:30:00,516.85,521.0,516.18,521.0,3013.0,513.942,518.0686,513.2757,518.0686,3013.0
2023-09-20 15:00:00,520.95,520.95,520.1,520.5,500.0,518.0189,518.0189,517.1737,517.5714,500.0
2023-09-20 15:30:00,519.37,519.37,516.99,517.6,3087.0,516.4478,516.4478,514.0812,514.6877,3087.0
2023-09-21 09:30:00,516.88,516.88,516.53,516.53,302.0,513.9718,513.9718,513.6238,513.6238,302.0
2023-09-21 10:00:00,516.53,516.53,516.53,516.53,0.0,513.6238,513.6238,513.6238,513.6238,0.0
2023-09-21 10:30:00,517.86,517.86,514.76,514.76,751.0,514.9463,514.9463,511.8637,511.8637,751.0
2023-09-21 11:00:00,517.07,519.98,517.07,518.58,1602.0,514.1607,517.0543,514.1607,515.6622,1602.0
2023-09-21 11:30:00,518.7,520.38,518.7,519.56,1600.0,515.7815,517.4521,515.7815,516.6367,1600.0
2023-09-21 12:00:00,519.56,519.56,519.56,519.56,0.0,516.6367,516.6367,516.6367,516.6367,0.0
2023-09-21 12:30:00,518.87,519.4,518.39,518.39,900.0,515.9506,516.4776,515.4733,515.4733,900.0
2023-09-21 13:00:00,517.81,517.81,514.63,514.63,1825.0,514.8966,514.8966,511.7344,511.7344,1825.0
2023-09-21 13:30:00,515.9,515.91,514.42,515.14,800.0,512.9973,513.0072,511.5256,512.2416,800.0
2023-09-21 14:00:00,514.45,516.79,513.54,516.07,2109.0,511.5555,513.8823,510.6506,513.1663,2109.0
2023-09-21 14:30:00,515.19,515.96,514.81,514.82,1000.0,512.2913,513.057,511.9134,511.9234,1000.0
2023-09-21 15:00:00,514.32,514.5,513.32,513.32,808.0,511.4262,511.6052,510.4318,510.4318,808.0
2023-09-21 15:30:00,512.38,512.38,509.4,510.55,5149.0,509.4971,509.4971,506.5339,507.6774,5149.0
2023-09-22 09:30:00,507.91,509.85,507.91,509.85,1006.0,505.0523,506.9813,505.0523,506.9813,1006.0
2023-09-22 10:00:00,510.31,511.12,510.26,511.12,600.0,507.4387,508.2442,507.389,508.2442,600.0
2023-09-22 10:30:00,511.95,512.33,510.43,512.33,1100.0,509.0695,509.4474,507.5581,509.4474,1100.0
2023-09-22 11:00:00,511.66,512.96,508.34,508.34,6194.0,508.7812,510.0738,505.4798,505.4798,6194.0
2023-09-22 11:30:00,510.41,511.55,509.17,509.17,1536.0,507.5382,508.6718,506.3052,506.3052,1536.0
2023-09-22 12:00:00,508.78,509.3,507.89,508.7,3390.0,505.9174,506.4344,505.0324,505.8378,3390.0
2023-09-22 12:30:00,511.14,511.14,510.48,510.48,1720.0,508.2641,508.2641,507.6078,507.6078,1720.0
2023-09-22 13:00:00,509.31,511.44,509.31,509.8,1263.0,506.4444,508.5624,506.4444,506.9316,1263.0
2023-09-22 13:30:00,509.8,510.0,509.2,509.29,568.0,506.9316,507.1305,506.335,506.4245,568.0
2023-09-22 14:00:00,508.28,508.8,506.95,507.57,600.0,505.4202,505.9372,504.0977,504.7142,600.0
2023-09-22 14:30:00,508.29,510.42,508.06,510.42,3421.0,505.4301,507.5481,505.2014,507.5481,3421.0
2023-09-22 15:00:00,509.55,511.0,509.33,511.0,810.0,506.683,508.1249,506.4643,508.1249,810.0
2023-09-22 15:30:00,510.93,513.28,510.63,511.92,7754.0,508.0553,510.392,507.7569,509.0397,7754.0
2023-09-25 09:30:00,510.77,510.77,510.77,510.77,123.0,507.8962,507.8962,507.8962,507.8962,123.0
2023-09-25 10:00:00,510.77,510.77,510.77,510.77,0.0,507.8962,507.8962,507.8962,507.8962,0.0
2023-09-25 10:30:00,510.14,512.3,510.14,512.3,1701.0,507.2697,509.4176,507.2697,509.4176,1701.0
2023-09-25 11:00:00,512.63,513.7,512.5,512.5,700.0,509.7457,510.8097,509.6164,509.6164,700.0
2023-09-25 11:30:00,512.5,512.5,512.5,512.5,0.0,509.6164,509.6164,509.6164,509.6164,0.0
2023-09-25 12:00:00,513.14,513.66,512.13,512.13,400.0,510.2528,510.7699,509.2485,509.2485,400.0
2023-09-25 12:30:00,510.45,513.18,510.45,513.18,1391.0,507.578,510.2926,507.578,510.2926,1391.0
2023-09-25 13:00:00,512.43,512.43,512.43,512.43,100.0,509.5468,509.5468,509.5468,509.5468,100.0
2023-09-25 13:30:00,512.43,513.28,512.2,512.46,1184.0,509.5468,510.392,509.3181,509.5767,1184.0
2023-09-25 14:00:00,511.71,511.71,511.5,511.5,200.0,508.8309,508.8309,508.6221,508.6221,200.0
2023-09-25 14:30:00,511.8,511.95,511.3,511.95,400.0,508.9204,509.0695,508.4232,509.0695,400.0
2023-09-25 15:00:00,511.91,512.8,511.91,512.8,500.0,509.0297,509.9147,509.0297,509.9147,500.0
2023-09-25 15:30:00,512.71,516.42,512.6,514.98,5353.0,509.8252,513.5144,509.7159,512.0825,5353.0
2023-09-26 09:30:00,512.22,515.45,512.22,515.45,330.0,509.338,512.5498,509.338,512.5498,330.0
2023-09-26 10:00:00,509.94,509.94,508.43,508.55,600.0,507.0708,507.0708,505.5693,505.6887,600.0
2023-09-26 10:30:00,508.21,509.8,508.21,508.53,451.0,505.3506,506.9316,505.3506,505.6688,451.0
2023-09-26 11:00:00,509.39,510.27,508.72,509.9,1883.0,506.5239,507.399,505.8577,507.0311,1883.0
2023-09-26 11:30:00,509.9,509.9,509.9,509.9,0.0,507.0311,507.0311,507.0311,507.0311,0.0
2023-09-26 12:00:00,509.53,509.96,509.52,509.96,200.0,506.6631,507.0907,506.6532,507.0907,200.0
2023-09-26 12:30:00,509.85,509.85,509.84,509.85,100.0,506.9813,506.9813,506.9714,506.9813,100.0
2023-09-26 13:00:00,508.84,508.84,508.11,508.11,200.0,505.977,505.977,505.2511,505.2511,200.0
2023-09-26 13:30:00,507.79,508.67,507.52,508.24,800.0,504.9329,505.808,504.6644,505.3804,800.0
2023-09-26 14:00:00,508.3,513.08,508.29,512.94,2211.0,505.4401,510.1932,505.4301,510.054,2211.0
2023-09-26 14:30:00,513.35,513.35,509.49,511.25,1284.0,510.4616,510.4616,506.6234,508.3735,1284.0
2023-09-26 15:00:00,511.33,511.74,510.91,511.35,600.0,508.453,508.8607,508.0354,508.4729,600.0
2023-09-26 15:30:00,512.99,514.52,511.94,514.32,9473.0,510.1037,511.6251,509.0596,511.4262,9473.0
2023-09-27 09:30:00,516.82,517.0,515.6,515.6,447.0,513.9121,514.0911,512.699,512.699,447.0
2023-09-27 10:00:00,515.95,516.39,515.78,515.78,412.0,513.047,513.4845,512.878,512.878,412.0
2023-09-27 10:30:00,515.26,516.76,515.26,516.69,2950.0,512.3609,513.8525,512.3609,513.7829,2950.0
2023-09-27 11:00:00,513.75,515.77,513.75,514.58,7020.0,510.8594,512.868,510.8594,511.6847,7020.0
2023-09-27 11:30:00,514.53,514.58,512.57,512.78,2399.0,511.635,511.6847,509.686,509.8949,2399.0
2023-09-27 12:00:00,512.78,512.92,511.99,512.0,900.0,509.8949,510.0341,509.1093,509.1192,900.0
2023-09-27 12:30:00,512.33,512.82,511.57,512.82,300.0,509.4474,509.9346,508.6917,509.9346,300.0
2023-09-27 13:00:00,511.67,511.99,510.94,511.93,500.0,508.7911,509.1093,508.0652,509.0496,500.0
2023-09-27 13:30:00,510.98,510.98,510.21,510.21,300.0,508.105,508.105,507.3393,507.3393,300.0
2023-09-27 14:00:00,508.48,512.37,508.47,512.37,1500.0,505.619,509.4872,505.6091,509.4872,1500.0
2023-09-27 14:30:00,512.97,513.48,511.94,513.48,400.0,510.0838,510.5909,509.0596,510.5909,400.0
2023-09-27 15:00:00,512.94,512.94,512.93,512.94,100.0,510.054,510.054,510.044,510.054,100.0
2023-09-27 15:30:00,512.59,514.51,512.53,514.51,7029.0,509.7059,511.6151,509.6463,511.6151,7029.0
2023-09-28 09:30:00,516.27,517.37,514.7,516.32,1694.0,513.3652,514.459,511.804,513.4149,1694.0
2023-09-28 10:00:00,519.11,519.11,519.11,519.11,100.0,516.1892,516.1892,516.1892,516.1892,100.0
2023-09-28 10:30:00,518.13,518.56,516.61,516.62,2000.0,515.2148,515.6423,513.7033,513.7132,2000.0
2023-09-28 11:00:00,516.65,516.98,515.94,516.2,1100.0,513.7431,514.0712,513.0371,513.2956,1100.0
2023-09-28 11:30:00,516.25,520.0,516.07,518.96,5500.0,513.3453,517.0742,513.1663,516.0401,5500.0
2023-09-28 12:00:00,519.94,520.63,517.77,518.39,1700.0,517.0146,517.7007,514.8568,515.4733,1700.0
2023-09-28 12:30:00,516.94,519.93,516.94,519.01,1114.0,514.0314,517.0046,514.0314,516.0898,1114.0
2023-09-28 13:00:00,518.38,519.87,518.38,519.87,1600.0,515.4633,516.945,515.4633,516.945,1600.0
2023-09-28 13:30:00,519.11,519.94,518.95,519.94,1800.0,516.1892,517.0146,516.0301,517.0146,1800.0
2023-09-28 14:00:00,520.7,521.41,520.0,521.11,650.0,517.7703,518.4763,517.0742,518.178,650.0
2023-09-28 14:30:00,520.01,520.02,518.82,519.88,2153.0,517.0842,517.0941,515.9009,516.9549,2153.0
2023-09-28 15:00:00,520.0,521.11,519.77,520.61,2044.0,517.0742,518.178,516.8455,517.6808,2044.0
2023-09-28 15:30:00,520.65,522.26,520.08,522.26,7993.0,517.7206,519.3215,517.1538,519.3215,7993.0
2023-09-29 09:30:00,522.07,522.39,520.3,521.84,1423.0,519.1326,519.4508,517.3725,518.9039,1423.0
2023-09-29 10:00:00,521.65,521.71,517.02,517.02,1416.0,518.7149,518.7746,514.111,514.111,1416.0
2023-09-29 10:30:00,518.0,518.13,517.44,517.45,2700.0,515.0855,515.2148,514.5286,514.5386,2700.0
2023-09-29 11:00:00,516.3,519.08,516.3,519.08,2811.0,513.395,516.1594,513.395,516.1594,2811.0
2023-09-29 11:30:00,519.08,519.08,519.08,519.08,0.0,516.1594,516.1594,516.1594,516.1594,0.0
2023-09-29 12:00:00,516.17,516.17,516.16,516.17,100.0,513.2658,513.2658,513.2558,513.2658,100.0
2023-09-29 12:30:00,515.82,517.83,515.42,516.27,3720.0,512.9177,514.9164,512.52,513.3652,3720.0
2023-09-29 13:00:00,515.52,515.53,514.25,514.95,800.0,512.6194,512.6294,511.3566,512.0526,800.0
2023-09-29 13:30:00,515.6,516.14,515.28,515.58,3200.0,512.699,513.2359,512.3808,512.6791,3200.0
2023-09-29 14:00:00,515.63,516.67,514.99,515.83,2000.0,512.7288,513.763,512.0924,512.9277,2000.0
2023-09-29 14:30:00,516.11,517.16,515.58,517.16,1407.0,513.2061,514.2502,512.6791,514.2502,1407.0
2023-09-29 15:00:00,516.33,517.14,514.91,516.51,2926.0,513.4249,514.2303,512.0129,513.6039,2926.0
2023-09-29 15:30:00,517.19,520.81,516.64,520.62,43641.0,514.28,517.8797,513.7331,517.6907,43641.0
2023-10-02 09:30:00,510.5,510.5,510.5,510.5,1370.0,507.6277,507.6277,507.6277,507.6277,1370.0
2023-10-02 10:00:00,516.65,521.97,516.17,518.36,2946.0,513.7431,519.0331,513.2658,515.4435,2946.0
2023-10-02 10:30:00,518.75,518.76,518.38,518.38,218.0,515.8313,515.8412,515.4633,515.4633,218.0
2023-10-02 11:00:00,518.68,519.68,518.68,519.68,200.0,515.7617,516.756,515.7617,516.756,200.0
2023-10-02 11:30:00,518.44,518.44,517.19,518.08,1038.0,515.523,515.523,514.28,515.165,1038.0
2023-10-02 12:00:00,517.86,517.86,516.85,517.43,700.0,514.9463,514.9463,513.942,514.5187,700.0
2023-10-02 12:30:00,516.93,517.72,513.41,514.37,1100.0,514.0215,514.8071,510.5213,511.4759,1100.0
2023-10-02 13:00:00,514.37,514.38,513.51,514.09,734.0,511.4759,511.4858,510.6207,511.1975,734.0
2023-10-02 13:30:00,514.62,514.63,513.45,513.48,1596.0,511.7245,511.7344,510.5611,510.5909,1596.0
2023-10-02 14:00:00,512.5,513.37,512.5,513.37,200.0,509.6164,510.4815,509.6164,510.4815,200.0
2023-10-02 14:30:00,512.26,515.3,512.26,514.82,2122.0,509.3778,512.4007,509.3778,511.9234,2122.0
2023-10-02 15:00:00,514.74,517.13,514.67,517.11,2100.0,511.8438,514.2204,511.7742,514.2005,2100.0
2023-10-02 15:30:00,516.5,516.71,515.1,516.01,5236.0,513.5939,513.8027,512.2018,513.1067,5236.0
2023-10-03 09:30:00,516.32,517.33,515.51,515.51,526.0,513.4149,514.4193,512.6095,512.6095,526.0
2023-10-03 10:00:00,514.26,514.26,511.28,511.28,500.0,511.3665,511.3665,508.4033,508.4033,500.0
2023-10-03 10:30:00,511.58,511.63,510.51,511.52,1400.0,508.7016,508.7513,507.6376,508.6419,1400.0
2023-10-03 11:00:00,511.07,511.07,511.07,511.07,100.0,508.1945,508.1945,508.1945,508.1945,100.0
2023-10-03 11:30:00,511.89,512.72,511.71,512.6,1658.0,509.0099,509.8352,508.8309,509.7159,1658.0
2023-10-03 12:00:00,512.6,512.6,512.6,512.6,0.0,509.7159,509.7159,509.7159,509.7159,0.0
2023-10-03 12:30:00,510.83,511.76,510.01,511.59,1500.0,507.9558,508.8806,507.1404,508.7115,1500.0
2023-10-03 13:00:00,510.24,510.68,509.26,510.68,1100.0,507.3691,507.8067,506.3947,507.8067,1100.0
2023-10-03 13:30:00,508.95,508.95,507.96,508.76,1841.0,506.0864,506.0864,505.102,505.8975,1841.0
2023-10-03 14:00:00,508.35,508.35,507.1,507.11,200.0,505.4898,505.4898,504.2468,504.2568,200.0
2023-10-03 14:30:00,506.47,506.87,505.92,505.93,639.0,503.6204,504.0181,503.0734,503.0834,639.0
2023-10-03 15:00:00,505.93,507.57,505.89,507.52,1400.0,503.0834,504.7142,503.0436,504.6644,1400.0
2023-10-03 15:30:00,508.86,509.32,506.99,507.22,2582.0,505.9969,506.4543,504.1374,504.3661,2582.0
2023-10-04 09:30:00,510.76,511.35,510.76,511.35,568.0,507.8862,508.4729,507.8862,508.4729,568.0
2023-10-04 10:00:00,508.5,508.5,508.01,508.01,201.0,505.6389,505.6389,505.1517,505.1517,201.0
2023-10-04 10:30:00,507.06,507.06,506.2,506.21,300.0,504.207,504.207,503.3519,503.3618,300.0
2023-10-04 11:00:00,507.7,509.21,506.43,509.21,444.0,504.8434,506.3449,503.5806,506.3449,444.0
2023-10-04 11:30:00,509.41,509.83,509.4,509.83,600.0,506.5438,506.9615,506.5339,506.9615,600.0
2023-10-04 12:00:00,509.81,511.16,509.8,511.16,500.0,506.9416,508.284,506.9316,508.284,500.0
2023-10-04 12:30:00,510.72,510.72,508.79,508.79,579.0,507.8464,507.8464,505.9273,505.9273,579.0
2023-10-04 13:00:00,508.74,509.0,507.07,507.23,1227.0,505.8776,506.1361,504.217,504.3761,1227.0
2023-10-04 13:30:00,506.96,506.96,506.96,506.96,100.0,504.1076,504.1076,504.1076,504.1076,100.0
2023-10-04 14:00:00,506.67,506.88,505.91,506.88,565.0,503.8192,504.028,503.0635,504.028,565.0
2023-10-04 14:30:00,505.85,507.08,505.76,506.14,1043.0,503.0038,504.2269,502.9144,503.2922,1043.0
2023-10-04 15:00:00,505.47,507.44,505.2,506.53,4628.0,502.626,504.5849,502.3575,503.68,4628.0
2023-10-04 15:30:00,506.57,508.73,506.0,507.05,3976.0,503.7198,505.8676,503.153,504.1971,3976.0
2023-10-05 09:30:00,504.24,510.49,504.24,510.49,551.0,501.4029,507.6177,501.4029,507.6177,551.0
2023-10-05 10:00:00,510.49,510.49,510.49,510.49,0.0,507.6177,507.6177,507.6177,507.6177,0.0
2023-10-05 10:30:00,510.49,510.49,510.49,510.49,0.0,507.6177,507.6177,507.6177,507.6177,0.0
2023-10-05 11:00:00,505.98,505.98,505.98,505.98,100.0,503.1331,503.1331,503.1331,503.1331,100.0
2023-10-05 11:30:00,505.6,505.92,505.5,505.5,300.0,502.7553,503.0734,502.6558,502.6558,300.0
2023-10-05 12:00:00,505.5,505.5,505.5,505.5,0.0,502.6558,502.6558,502.6558,502.6558,0.0
2023-10-05 12:30:00,507.31,507.31,507.31,507.31,100.0,504.4556,504.4556,504.4556,504.4556,100.0
2023-10-05 13:00:00,506.32,507.35,506.32,506.76,300.0,503.4712,504.4954,503.4712,503.9087,300.0
2023-10-05 13:30:00,507.05,507.77,507.05,507.77,300.0,504.1971,504.913,504.1971,504.913,300.0
2023-10-05 14:00:00,506.75,506.99,506.75,506.99,200.0,503.8988,504.1374,503.8988,504.1374,200.0
2023-10-05 14:30:00,508.34,509.46,507.51,509.45,614.0,505.4798,506.5935,504.6545,506.5836,614.0
2023-10-05 15:00:00,509.79,509.88,509.51,509.88,508.0,506.9217,507.0112,506.6433,507.0112,508.0
2023-10-05 15:30:00,510.0,510.57,509.33,510.07,2365.0,507.1305,507.6973,506.4643,507.2001,2365.0
2023-10-06 09:30:00,513.38,513.38,508.68,508.68,800.0,510.4915,510.4915,505.8179,505.8179,800.0
2023-10-06 10:00:00,509.36,509.36,507.31,507.31,900.0,506.4941,506.4941,504.4556,504.4556,900.0
2023-10-06 10:30:00,508.95,510.38,508.59,510.3,1000.0,506.0864,507.5084,505.7284,507.4288,1000.0
2023-10-06 11:00:00,510.17,511.68,508.86,511.06,800.0,507.2995,508.801,505.9969,508.1845,800.0
2023-10-06 11:30:00,514.88,514.88,514.88,514.88,100.0,511.983,511.983,511.983,511.983,100.0
2023-10-06 12:00:00,516.74,518.88,515.0,518.88,2283.0,513.8326,515.9605,512.1024,515.9605,2283.0
2023-10-06 12:30:00,518.88,518.88,518.88,518.88,0.0,515.9605,515.9605,515.9605,515.9605,0.0
2023-10-06 13:00:00,513.54,513.54,512.8,512.8,900.0,510.6506,510.6506,509.9147,509.9147,900.0
2023-10-06 13:30:00,512.66,518.14,512.66,518.14,2270.0,509.7755,515.2247,509.7755,515.2247,2270.0
2023-10-06 14:00:00,516.9,516.9,515.49,515.49,200.0,513.9917,513.9917,512.5896,512.5896,200.0
2023-10-06 14:30:00,517.88,517.89,516.19,516.19,600.0,514.9662,514.9761,513.2857,513.2857,600.0
2023-10-06 15:00:00,516.32,516.41,516.13,516.4,600.0,513.4149,513.5044,513.226,513.4945,600.0
2023-10-06 15:30:00,516.73,517.08,515.58,515.7,1971.0,513.8226,514.1707,512.6791,512.7984,1971.0
2023-10-09 09:30:00,514.97,514.97,514.97,514.97,134.0,512.0725,512.0725,512.0725,512.0725,134.0
2023-10-09 10:00:00,515.2,515.2,514.52,514.52,300.0,512.3012,512.3012,511.6251,511.6251,300.0
2023-10-09 10:30:00,514.36,514.36,514.36,514.36,100.0,511.466,511.466,511.466,511.466,100.0
2023-10-09 11:00:00,515.5,516.71,515.5,516.71,200.0,512.5995,513.8027,512.5995,513.8027,200.0
2023-10-09 11:30:00,518.5,519.0,516.69,517.41,633.0,515.5827,516.0799,513.7829,514.4988,633.0
2023-10-09 12:00:00,517.41,517.41,517.41,517.41,0.0,514.4988,514.4988,514.4988,514.4988,0.0
2023-10-09 12:30:00,516.92,516.92,516.92,516.92,100.0,514.0116,514.0116,514.0116,514.0116,100.0
2023-10-09 13:00:00,517.72,519.19,517.58,517.66,1425.0,514.8071,516.2688,514.6678,514.7474,1425.0
2023-10-09 13:30:00,518.52,518.52,518.52,518.52,100.0,515.6026,515.6026,515.6026,515.6026,100.0
2023-10-09 14:00:00,517.24,518.07,517.23,518.07,200.0,514.3298,515.1551,514.3198,515.1551,200.0
2023-10-09 14:30:00,518.35,519.52,518.27,519.3,1300.0,515.4335,516.5969,515.354,516.3782,1300.0
2023-10-09 15:00:00,518.57,518.63,517.56,518.63,600.0,515.6523,515.7119,514.648,515.7119,600.0
2023-10-09 15:30:00,517.78,518.02,516.06,517.22,3706.0,514.8667,515.1054,513.1564,514.3099,3706.0
2023-10-10 09:30:00,516.93,519.28,515.27,515.27,15551.0,514.0215,516.3583,512.3708,512.3708,15551.0
2023-10-10 10:00:00,516.58,518.27,516.57,518.27,567.0,513.6735,515.354,513.6635,515.354,567.0
2023-10-10 10:30:00,517.09,517.09,516.91,516.91,450.0,514.1806,514.1806,514.0016,514.0016,450.0
2023-10-10 11:00:00,517.38,518.71,517.38,518.49,300.0,514.469,515.7915,514.469,515.5727,300.0
2023-10-10 11:30:00,518.19,518.69,517.64,518.69,500.0,515.2744,515.7716,514.7275,515.7716,500.0
2023-10-10 12:00:00,519.02,519.15,517.43,517.43,683.0,516.0997,516.229,514.5187,514.5187,683.0
2023-10-10 12:30:00,516.96,519.96,516.96,518.81,800.0,514.0513,517.0345,514.0513,515.8909,800.0
2023-10-10 13:00:00,519.2,519.2,519.19,519.2,100.0,516.2787,516.2787,516.2688,516.2787,100.0
2023-10-10 13:30:00,518.64,519.31,518.64,518.98,600.0,515.7219,516.3881,515.7219,516.06,600.0
2023-10-10 14:00:00,518.47,519.19,516.6,517.79,3729.0,515.5528,516.2688,513.6934,514.8767,3729.0
2023-10-10 14:30:00,519.64,520.1,519.64,520.06,400.0,516.7163,517.1737,516.7163,517.1339,400.0
2023-10-10 15:00:00,520.16,521.48,520.16,521.12,1100.0,517.2333,518.5459,517.2333,518.1879,1100.0
2023-10-10 15:30:00,519.87,520.7,519.38,519.65,7017.0,516.945,517.7703,516.4577,516.7262,7017.0
2023-10-11 09:30:00,517.9,518.79,517.9,518.79,337.0,514.986,515.871,514.986,515.871,337.0
2023-10-11 10:00:00,513.16,513.34,512.53,512.53,300.0,510.2727,510.4517,509.6463,509.6463,300.0
2023-10-11 10:30:00,512.9,513.3,512.9,513.3,875.0,510.0142,510.4119,510.0142,510.4119,875.0
2023-10-11 11:00:00,512.28,515.01,512.0,515.01,1903.0,509.3977,512.1123,509.1192,512.1123,1903.0
2023-10-11 11:30:00,512.6,515.02,512.6,515.02,528.0,509.7159,512.1222,509.7159,512.1222,528.0
2023-10-11 12:00:00,513.55,515.96,513.55,513.61,953.0,510.6605,513.057,510.6605,510.7202,953.0
2023-10-11 12:30:00,513.4,513.4,513.4,513.4,100.0,510.5114,510.5114,510.5114,510.5114,100.0
2023-10-11 13:00:00,513.47,513.47,513.47,513.47,100.0,510.581,510.581,510.581,510.581,100.0
2023-10-11 13:30:00,514.0,514.0,514.0,514.0,100.0,511.108,511.108,511.108,511.108,100.0
2023-10-11 14:00:00,514.6,515.53,514.13,514.67,600.0,511.7046,512.6294,511.2373,511.7742,600.0
2023-10-11 14:30:00,514.84,515.52,514.15,514.74,517.0,511.9433,512.6194,511.2571,511.8438,517.0
2023-10-11 15:00:00,514.24,515.17,514.24,515.17,200.0,511.3466,512.2714,511.3466,512.2714,200.0
2023-10-11 15:30:00,514.74,517.42,514.33,516.29,3980.0,511.8438,514.5087,511.4361,513.3851,3980.0
2023-10-12 09:30:00,514.94,514.94,514.94,514.94,265.0,512.0427,512.0427,512.0427,512.0427,265.0
2023-10-12 10:00:00,511.89,513.12,511.89,513.12,314.0,509.0099,510.2329,509.0099,510.2329,314.0
2023-10-12 10:30:00,515.02,515.02,514.28,514.28,517.0,512.1222,512.1222,511.3864,511.3864,517.0
2023-10-12 11:00:00,512.03,512.04,512.03,512.03,100.0,509.1491,509.159,509.1491,509.1491,100.0
2023-10-12 11:30:00,510.14,510.88,510.14,510.88,200.0,507.2697,508.0055,507.2697,508.0055,200.0
2023-10-12 12:00:00,510.7,511.59,510.7,511.59,933.0,507.8266,508.7115,507.8266,508.7115,933.0
2023-10-12 12:30:00,511.46,513.19,511.46,513.19,600.0,508.5823,510.3025,508.5823,510.3025,600.0
2023-10-12 13:00:00,513.05,513.05,510.73,510.73,1874.0,510.1633,510.1633,507.8564,507.8564,1874.0
2023-10-12 13:30:00,510.02,513.23,510.01,511.98,1379.0,507.1504,510.3423,507.1404,509.0994,1379.0
2023-10-12 14:00:00,511.06,511.07,511.06,511.06,100.0,508.1845,508.1945,508.1845,508.1845,100.0
2023-10-12 14:30:00,511.61,511.61,510.65,510.7,589.0,508.7314,508.7314,507.7768,507.8266,589.0
2023-10-12 15:00:00,508.84,508.84,508.84,508.84,105.0,505.977,505.977,505.977,505.977,105.0
2023-10-12 15:30:00,508.4,508.4,505.62,505.67,1677.0,505.5395,505.5395,502.7751,502.8249,1677.0
2023-10-13 09:30:00,506.75,506.75,505.25,505.25,532.0,503.8988,503.8988,502.4072,502.4072,532.0
2023-10-13 10:00:00,504.17,506.05,500.83,504.16,1798.0,501.3333,503.2027,498.0121,501.3234,1798.0
2023-10-13 10:30:00,504.31,505.0,503.36,504.96,5050.0,501.4725,502.1586,500.5279,502.1189,5050.0
2023-10-13 11:00:00,503.96,504.37,502.5,502.78,1001.0,501.1245,501.5322,499.6727,499.9511,1001.0
2023-10-13 11:30:00,502.54,502.88,502.04,502.05,1978.0,499.7125,500.0506,499.2153,499.2252,1978.0
2023-10-13 12:00:00,499.96,499.96,499.96,499.96,100.0,497.147,497.147,497.147,497.147,100.0
2023-10-13 12:30:00,499.72,500.2,499.35,500.2,829.0,496.9083,497.3856,496.5404,497.3856,829.0
2023-10-13 13:00:00,499.53,500.0,499.53,500.0,200.0,496.7194,497.1868,496.7194,497.1868,200.0
2023-10-13 13:30:00,497.51,500.8,497.36,499.07,1480.0,494.7108,497.9823,494.5616,496.262,1480.0
2023-10-13 14:00:00,499.99,500.09,499.06,499.64,919.0,497.1768,497.2763,496.252,496.8288,919.0
2023-10-13 14:30:00,498.97,500.53,497.89,500.07,1545.0,496.1626,497.7138,495.0886,497.2564,1545.0
2023-10-13 15:00:00,500.03,501.34,498.74,501.34,2911.0,497.2166,498.5192,495.9338,498.5192,2911.0
2023-10-13 15:30:00,501.41,502.72,500.08,502.71,5367.0,498.5888,499.8915,497.2663,499.8815,5367.0
2023-10-16 09:30:00,506.72,510.19,506.72,510.19,436.0,503.8689,507.3194,503.8689,507.3194,436.0
2023-10-16 10:00:00,512.36,515.01,511.25,511.25,621.0,509.4772,512.1123,508.3735,508.3735,621.0
2023-10-16 10:30:00,512.85,512.97,512.35,512.97,1166.0,509.9645,510.0838,509.4673,510.0838,1166.0
2023-10-16 11:00:00,513.16,516.18,512.92,516.18,2132.0,510.2727,513.2757,510.0341,513.2757,2132.0
2023-10-16 11:30:00,516.58,518.62,516.49,516.68,1095.0,513.6735,515.702,513.584,513.7729,1095.0
2023-10-16 12:00:00,516.5,516.5,515.47,515.8,700.0,513.5939,513.5939,512.5697,512.8979,700.0
2023-10-16 12:30:00,515.88,516.91,515.88,516.81,738.0,512.9774,514.0016,512.9774,513.9022,738.0
2023-10-16 13:00:00,517.09,517.83,514.72,514.72,1107.0,514.1806,514.9164,511.8239,511.8239,1107.0
2023-10-16 13:30:00,514.98,515.62,514.97,515.13,800.0,512.0825,512.7189,512.0725,512.2316,800.0
2023-10-16 14:00:00,514.63,516.12,514.37,515.03,1457.0,511.7344,513.2161,511.4759,512.1322,1457.0
2023-10-16 14:30:00,516.09,516.09,514.54,514.98,700.0,513.1862,513.1862,511.6449,512.0825,700.0
2023-10-16 15:00:00,515.07,516.42,514.91,516.42,1325.0,512.172,513.5144,512.0129,513.5144,1325.0
2023-10-16 15:30:00,516.43,516.43,513.38,513.8,4540.0,513.5243,513.5243,510.4915,510.9091,4540.0
2023-10-17 09:30:00,512.88,512.88,512.88,512.88,122.0,509.9943,509.9943,509.9943,509.9943,122.0
2023-10-17 10:00:00,512.88,512.88,512.88,512.88,0.0,509.9943,509.9943,509.9943,509.9943,0.0
2023-10-17 10:30:00,519.23,521.93,519.23,519.48,1600.0,516.3086,518.9934,516.3086,516.5572,1600.0
2023-10-17 11:00:00,519.03,519.04,519.03,519.03,100.0,516.1097,516.1196,516.1097,516.1097,100.0
2023-10-17 11:30:00,519.96,519.96,518.87,519.64,500.0,517.0345,517.0345,515.9506,516.7163,500.0
2023-10-17 12:00:00,520.29,520.57,520.29,520.57,200.0,517.3626,517.641,517.3626,517.641,200.0
2023-10-17 12:30:00,520.25,521.68,520.25,521.37,1844.0,517.3228,518.7448,517.3228,518.4365,1844.0
2023-10-17 13:00:00,521.77,522.5,521.73,522.5,726.0,518.8343,519.5602,518.7945,519.5602,726.0
2023-10-17 13:30:00,522.98,522.99,521.97,521.97,549.0,520.0375,520.0474,519.0331,519.0331,549.0
2023-10-17 14:00:00,521.81,522.28,521.59,521.59,510.0,518.874,519.3414,518.6553,518.6553,510.0
2023-10-17 14:30:00,522.94,522.94,521.81,522.25,1289.0,519.9977,519.9977,518.874,519.3116,1289.0
2023-10-17 15:00:00,522.35,522.64,521.44,522.37,1180.0,519.411,519.6994,518.5061,519.4309,1180.0
2023-10-17 15:30:00,522.9,522.9,519.96,519.96,2974.0,519.9579,519.9579,517.0345,517.0345,2974.0
2023-10-18 09:30:00,519.06,519.06,514.02,517.17,564.0,516.1395,516.1395,511.1279,514.2602,564.0
2023-10-18 10:00:00,515.17,515.18,515.17,515.17,125.0,512.2714,512.2813,512.2714,512.2714,125.0
2023-10-18 10:30:00,516.62,516.62,516.62,516.62,100.0,513.7132,513.7132,513.7132,513.7132,100.0
2023-10-18 11:00:00,513.89,517.18,513.76,515.33,742.0,510.9986,514.2701,510.8693,512.4305,742.0
2023-10-18 11:30:00,513.2,515.87,513.09,515.08,1023.0,510.3125,512.9675,510.2031,512.1819,1023.0
2023-10-18 12:00:00,516.2,516.82,516.2,516.82,336.0,513.2956,513.9121,513.2956,513.9121,336.0
2023-10-18 12:30:00,515.86,515.86,515.86,515.86,100.0,512.9575,512.9575,512.9575,512.9575,100.0
2023-10-18 13:00:00,517.12,517.24,516.09,516.09,423.0,514.2104,514.3298,513.1862,513.1862,423.0
2023-10-18 13:30:00,514.49,514.57,514.49,514.57,200.0,511.5952,511.6748,511.5952,511.6748,200.0
2023-10-18 14:00:00,516.72,516.76,516.36,516.36,300.0,513.8127,513.8525,513.4547,513.4547,300.0
2023-10-18 14:30:00,516.19,517.56,516.1,517.56,2474.0,513.2857,514.648,513.1962,514.648,2474.0
2023-10-18 15:00:00,518.06,518.22,517.11,518.22,2068.0,515.1451,515.3042,514.2005,515.3042,2068.0
2023-10-18 15:30:00,518.57,519.22,518.07,518.6,3888.0,515.6523,516.2986,515.1551,515.6821,3888.0
2023-10-19 09:30:00,518.3,518.3,517.1,517.96,708.0,515.3838,515.3838,514.1905,515.0457,708.0
2023-10-19 10:00:00,514.47,514.89,514.47,514.88,400.0,511.5753,511.993,511.5753,511.983,400.0
2023-10-19 10:30:00,515.5,515.5,513.07,514.67,1000.0,512.5995,512.5995,510.1832,511.7742,1000.0
2023-10-19 11:00:00,514.15,514.7,514.11,514.11,700.0,511.2571,511.804,511.2174,511.2174,700.0
2023-10-19 11:30:00,515.01,518.17,515.01,518.17,1200.0,512.1123,515.2545,512.1123,515.2545,1200.0
2023-10-19 12:00:00,518.16,518.54,518.16,518.54,200.0,515.2446,515.6224,515.2446,515.6224,200.0
2023-10-19 12:30:00,517.62,518.91,516.83,518.91,411.0,514.7076,515.9904,513.9221,515.9904,411.0
2023-10-19 13:00:00,519.68,520.81,519.68,520.81,200.0,516.756,517.8797,516.756,517.8797,200.0
2023-10-19 13:30:00,518.96,518.96,517.59,517.84,1400.0,516.0401,516.0401,514.6778,514.9264,1400.0
2023-10-19 14:00:00,517.65,518.03,517.44,517.65,1200.0,514.7375,515.1153,514.5286,514.7375,1200.0
2023-10-19 14:30:00,517.82,519.59,517.28,518.0,1200.0,514.9065,516.6665,514.3695,515.0855,1200.0
2023-10-19 15:00:00,517.97,518.94,517.69,518.52,2807.0,515.0557,516.0202,514.7772,515.6026,2807.0
2023-10-19 15:30:00,518.9,520.06,518.31,519.47,20666.0,515.9804,517.1339,515.3937,516.5472,20666.0
2023-10-20 09:30:00,521.9,521.9,519.24,519.24,662.0,518.9635,518.9635,516.3185,516.3185,662.0
2023-10-20 10:00:00,518.99,518.99,515.03,515.03,300.0,516.0699,516.0699,512.1322,512.1322,300.0
2023-10-20 10:30:00,517.54,518.63,517.54,518.63,200.0,514.6281,515.7119,514.6281,515.7119,200.0
2023-10-20 11:00:00,519.75,519.99,518.99,519.99,500.0,516.8256,517.0643,516.0699,517.0643,500.0
2023-10-20 11:30:00,519.8,520.47,519.8,520.36,945.0,516.8754,517.5416,516.8754,517.4322,945.0
2023-10-20 12:00:00,520.06,520.07,517.65,518.77,3100.0,517.1339,517.1438,514.7375,515.8511,3100.0
2023-10-20 12:30:00,518.02,518.03,514.79,514.79,3390.0,515.1054,515.1153,511.8935,511.8935,3390.0
2023-10-20 13:00:00,515.0,515.0,515.0,515.0,500.0,512.1024,512.1024,512.1024,512.1024,500.0
2023-10-20 13:30:00,514.35,516.58,514.0,514.5,1808.0,511.456,513.6735,511.108,511.6052,1808.0
2023-10-20 14:00:00,514.0,515.57,514.0,514.0,1138.0,511.108,512.6692,511.108,511.108,1138.0
2023-10-20 14:30:00,514.24,515.34,513.35,514.0,1700.0,511.3466,512.4404,510.4616,511.108,1700.0
2023-10-20 15:00:00,514.0,514.3,512.87,512.87,3773.0,511.108,511.4063,509.9843,509.9843,3773.0
2023-10-20 15:30:00,512.92,513.37,511.33,512.85,1670.0,510.0341,510.4815,508.453,509.9645,1670.0
2023-10-23 09:30:00,509.36,511.16,509.36,511.16,403.0,506.4941,508.284,506.4941,508.284,403.0
2023-10-23 10:00:00,510.38,510.61,510.37,510.61,200.0,507.5084,507.7371,507.4984,507.7371,200.0
2023-10-23 10:30:00,509.94,510.33,508.96,508.96,300.0,507.0708,507.4586,506.0963,506.0963,300.0
2023-10-23 11:00:00,508.35,508.64,507.1,507.93,2172.0,505.4898,505.7781,504.2468,505.0721,2172.0
2023-10-23 11:30:00,508.46,508.46,507.93,507.93,534.0,505.5992,505.5992,505.0721,505.0721,534.0
2023-10-23 12:00:00,510.44,510.44,509.23,510.36,1088.0,507.568,507.568,506.3648,507.4885,1088.0
2023-10-23 12:30:00,511.14,512.7,509.79,511.53,1701.0,508.2641,509.8153,506.9217,508.6519,1701.0
2023-10-23 13:00:00,512.08,512.82,511.89,512.82,1002.0,509.1988,509.9346,509.0099,509.9346,1002.0
2023-10-23 13:30:00,512.69,512.87,512.68,512.87,557.0,509.8054,509.9843,509.7954,509.9843,557.0
2023-10-23 14:00:00,512.45,513.14,512.09,512.09,300.0,509.5667,510.2528,509.2087,509.2087,300.0
2023-10-23 14:30:00,512.47,514.12,512.47,512.88,2320.0,509.5866,511.2273,509.5866,509.9943,2320.0
2023-10-23 15:00:00,512.69,514.21,512.4,512.62,7100.0,509.8054,511.3168,509.517,509.7358,7100.0
2023-10-23 15:30:00,512.55,512.55,510.12,511.82,7874.0,509.6661,509.6661,507.2498,508.9403,7874.0
2023-10-24 09:30:00,509.48,513.35,509.48,513.35,442.0,506.6134,510.4616,506.6134,510.4616,442.0
2023-10-24 10:00:00,513.36,513.36,511.88,512.32,400.0,510.4716,510.4716,508.9999,509.4374,400.0
2023-10-24 10:30:00,508.28,509.58,508.24,509.58,400.0,505.4202,506.7129,505.3804,506.7129,400.0
2023-10-24 11:00:00,510.56,510.95,510.56,510.58,636.0,507.6873,508.0751,507.6873,507.7072,636.0
2023-10-24 11:30:00,510.15,510.15,510.13,510.14,318.0,507.2796,507.2796,507.2598,507.2697,318.0
2023-10-24 12:00:00,508.69,508.69,508.66,508.67,300.0,505.8279,505.8279,505.798,505.808,300.0
2023-10-24 12:30:00,505.27,509.4,505.27,509.4,1564.0,502.4271,506.5339,502.4271,506.5339,1564.0
2023-10-24 13:00:00,507.16,507.16,507.16,507.16,100.0,504.3065,504.3065,504.3065,504.3065,100.0
2023-10-24 13:30:00,508.02,509.34,505.59,505.59,2000.0,505.1616,506.4742,502.7453,502.7453,2000.0
2023-10-24 14:00:00,506.97,507.65,506.86,507.02,400.0,504.1175,504.7937,504.0082,504.1673,400.0
2023-10-24 14:30:00,507.16,508.74,506.99,508.15,2227.0,504.3065,505.8776,504.1374,505.2909,2227.0
2023-10-24 15:00:00,507.47,509.72,507.47,509.72,1025.0,504.6147,506.8521,504.6147,506.8521,1025.0
2023-10-24 15:30:00,509.58,509.79,506.48,506.52,11554.0,506.7129,506.9217,503.6303,503.6701,11554.0
2023-10-25 09:30:00,505.22,505.37,505.22,505.37,401.0,502.3774,502.5265,502.3774,502.5265,401.0
2023-10-25 10:00:00,505.49,506.13,502.63,506.13,1848.0,502.6459,503.2823,499.802,503.2823,1848.0
2023-10-25 10:30:00,506.9,514.56,506.81,511.8,2001.0,504.0479,511.6648,503.9584,508.9204,2001.0
2023-10-25 11:00:00,511.36,513.1,509.95,511.64,1300.0,508.4828,510.2131,507.0808,508.7613,1300.0
2023-10-25 11:30:00,512.23,516.28,510.59,510.87,5151.0,509.3479,513.3752,507.7172,507.9956,5151.0
2023-10-25 12:00:00,510.63,511.25,510.1,510.11,1700.0,507.7569,508.3735,507.2299,507.2399,1700.0
2023-10-25 12:30:00,510.74,511.66,509.74,511.38,1328.0,507.8663,508.7812,506.872,508.5027,1328.0
2023-10-25 13:00:00,511.27,511.27,507.59,508.95,5800.0,508.3933,508.3933,504.7341,506.0864,5800.0
2023-10-25 13:30:00,508.93,509.39,507.47,508.77,2250.0,506.0665,506.5239,504.6147,505.9074,2250.0
2023-10-25 14:00:00,508.8,509.99,507.5,507.51,8842.0,505.9372,507.1206,504.6446,504.6545,8842.0
2023-10-25 14:30:00,507.35,508.97,507.07,507.74,2449.0,504.4954,506.1063,504.217,504.8832,2449.0
2023-10-25 15:00:00,508.0,508.0,507.01,507.01,2094.0,505.1417,505.1417,504.1573,504.1573,2094.0
2023-10-25 15:30:00,507.78,507.99,504.58,506.76,13581.0,504.923,505.1318,501.741,503.9087,13581.0
2023-10-26 09:30:00,528.07,554.92,516.03,554.92,15481.0,525.0988,551.7978,513.1266,551.7978,15481.0
2023-10-26 10:00:00,555.92,555.92,549.04,551.1,15191.0,552.7921,552.7921,545.9508,547.9992,15191.0
2023-10-26 10:30:00,549.92,549.92,540.21,547.52,11336.0,546.8259,546.8259,537.1705,544.4394,11336.0
2023-10-26 11:00:00,547.23,548.01,547.22,547.7,1000.0,544.151,544.9266,544.1411,544.6184,1000.0
2023-10-26 11:30:00,547.75,550.11,547.75,548.5,1601.0,544.6681,547.0148,544.6681,545.4139,1601.0
2023-10-26 12:00:00,548.13,549.45,547.81,549.08,5176.0,545.046,546.3585,544.7278,545.9906,5176.0
2023-10-26 12:30:00,548.29,551.02,548.29,551.02,2792.0,545.2051,547.9197,545.2051,547.9197,2792.0
2023-10-26 13:00:00,551.51,554.98,550.55,551.27,7226.0,548.4069,551.8574,547.4523,548.1683,7226.0
2023-10-26 13:30:00,552.75,552.75,550.05,551.3,3118.0,549.64,549.64,546.9552,548.1981,3118.0
2023-10-26 14:00:00,552.36,553.81,551.8,553.27,1739.0,549.2522,550.694,548.6953,550.157,1739.0
2023-10-26 14:30:00,553.91,555.91,553.51,555.29,6758.0,550.7934,552.7822,550.3957,552.1657,6758.0
2023-10-26 15:00:00,555.61,555.62,550.14,550.14,3686.0,552.4839,552.4938,547.0446,547.0446,3686.0
2023-10-26 15:30:00,550.49,554.15,550.06,554.15,26889.0,547.3927,551.0321,546.9651,551.0321,26889.0
2023-10-27 09:30:00,557.62,558.37,557.59,558.18,1387.0,554.4826,555.2283,554.4527,555.0394,1387.0
2023-10-27 10:00:00,558.21,558.74,554.64,554.82,1751.0,555.0692,555.5963,551.5193,551.6983,1751.0
2023-10-27 10:30:00,552.51,555.0,549.43,555.0,1300.0,549.4013,551.8773,546.3386,551.8773,1300.0
2023-10-27 11:00:00,555.0,556.12,552.58,556.12,1400.0,551.8773,552.991,549.4709,552.991,1400.0
2023-10-27 11:30:00,553.35,557.01,553.34,556.22,3238.0,550.2366,553.876,550.2266,553.0904,3238.0
2023-10-27 12:00:00,556.22,557.35,555.84,556.69,4377.0,553.0904,554.2141,552.7126,553.5578,4377.0
2023-10-27 12:30:00,556.52,557.67,554.8,556.17,7850.0,553.3887,554.5323,551.6784,553.0407,7850.0
2023-10-27 13:00:00,556.4,556.98,556.06,556.64,1480.0,553.2694,553.8462,552.9313,553.5081,1480.0
2023-10-27 13:30:00,556.46,558.09,555.88,558.09,3756.0,553.3291,554.9499,552.7524,554.9499,3756.0
2023-10-27 14:00:00,557.25,558.27,557.25,558.06,2079.0,554.1146,555.1289,554.1146,554.9201,2079.0
2023-10-27 14:30:00,557.67,560.5,557.42,560.5,2956.0,554.5323,557.3464,554.2837,557.3464,2956.0
2023-10-27 15:00:00,560.52,563.99,560.0,561.34,2788.0,557.3662,560.8167,556.8492,558.1816,2788.0
2023-10-27 15:30:00,562.25,566.45,561.69,565.86,13100.0,559.0865,563.2629,558.5297,562.6762,13100.0
2023-10-30 09:30:00,567.6,567.6,558.38,558.38,1049.0,564.4064,564.4064,555.2383,555.2383,1049.0
2023-10-30 10:00:00,559.49,561.03,555.87,561.03,2700.0,556.342,557.8734,552.7424,557.8734,2700.0
2023-10-30 10:30:00,557.68,559.9,557.04,558.71,2825.0,554.5422,556.7497,553.9058,555.5664,2825.0
2023-10-30 11:00:00,559.36,561.57,559.15,561.57,2962.0,556.2128,558.4103,556.004,558.4103,2962.0
2023-10-30 11:30:00,560.95,561.49,560.07,560.07,2237.0,557.7938,558.3308,556.9188,556.9188,2237.0
2023-10-30 12:00:00,560.06,560.86,559.93,560.86,2663.0,556.9088,557.7043,556.7796,557.7043,2663.0
2023-10-30 12:30:00,560.5,560.67,560.25,560.67,700.0,557.3464,557.5154,557.0978,557.5154,700.0
2023-10-30 13:00:00,561.1,561.1,559.46,559.48,2280.0,557.943,557.943,556.3122,556.3321,2280.0
2023-10-30 13:30:00,561.11,564.09,560.58,564.04,2306.0,557.9529,560.9162,557.4259,560.8664,2306.0
2023-10-30 14:00:00,564.49,567.72,563.79,567.0,1721.0,561.3139,564.5257,560.6178,563.8098,1721.0
2023-10-30 14:30:00,568.43,568.76,564.92,565.54,2356.0,565.2317,565.5599,561.7415,562.358,2356.0
2023-10-30 15:00:00,565.07,565.2,563.69,564.1,4715.0,561.8906,562.0199,560.5184,560.9261,4715.0
2023-10-30 15:30:00,564.1,564.54,560.42,562.22,6838.0,560.9261,561.3636,557.2668,559.0567,6838.0
2023-10-31 09:30:00,564.89,564.89,562.65,563.34,1615.0,561.7117,561.7117,559.4843,560.1704,1615.0
2023-10-31 10:00:00,563.21,564.47,560.23,560.23,2164.0,560.0411,561.294,557.0779,557.0779,2164.0
2023-10-31 10:30:00,560.88,563.06,560.37,561.68,2570.0,557.7242,559.892,557.2171,558.5197,2570.0
2023-10-31 11:00:00,562.81,562.81,562.78,562.79,200.0,559.6434,559.6434,559.6135,559.6235,200.0
2023-10-31 11:30:00,562.8,562.8,560.11,560.13,2012.0,559.6334,559.6334,556.9586,556.9784,2012.0
2023-10-31 12:00:00,560.69,560.69,558.31,559.54,2242.0,557.5353,557.5353,555.1687,556.3918,2242.0
2023-10-31 12:30:00,558.94,560.0,558.57,559.63,3818.0,555.7951,556.8492,555.4272,556.4813,3818.0
2023-10-31 13:00:00,559.8,559.8,558.62,558.62,1000.0,556.6503,556.6503,555.4769,555.4769,1000.0
2023-10-31 13:30:00,559.42,559.42,556.57,556.57,2520.0,556.2724,556.2724,553.4385,553.4385,2520.0
2023-10-31 14:00:00,556.86,560.29,556.81,560.05,2496.0,553.7268,557.1375,553.6771,556.8989,2496.0
2023-10-31 14:30:00,560.8,561.48,560.8,561.48,450.0,557.6447,558.3208,557.6447,558.3208,450.0
2023-10-31 15:00:00,561.33,561.91,560.86,560.96,1690.0,558.1717,558.7484,557.7043,557.8038,1690.0
2023-10-31 15:30:00,561.24,563.47,560.65,562.34,4636.0,558.0822,560.2996,557.4955,559.176,4636.0
2023-11-01 09:30:00,559.34,559.34,559.34,559.34,180.0,556.1929,556.1929,556.1929,556.1929,180.0
2023-11-01 10:00:00,559.0,564.44,559.0,564.44,900.0,555.8548,561.2642,555.8548,561.2642,900.0
2023-11-01 10:30:00,566.01,570.29,566.01,570.29,12640.0,562.8254,567.0813,562.8254,567.0813,12640.0
2023-11-01 11:00:00,571.02,571.03,568.53,568.68,834.0,567.8072,567.8171,565.3312,565.4803,834.0
2023-11-01 11:30:00,568.43,569.04,568.22,568.45,1619.0,565.2317,565.8383,565.0229,565.2516,1619.0
2023-11-01 12:00:00,567.67,568.96,565.6,568.08,840.0,564.476,565.7588,562.4177,564.8837,840.0
2023-11-01 12:30:00,567.7,568.76,566.91,568.02,2132.0,564.5058,565.5599,563.7203,564.824,2132.0
2023-11-01 13:00:00,567.65,567.66,566.6,567.56,850.0,564.4561,564.4661,563.412,564.3666,850.0
2023-11-01 13:30:00,566.61,567.51,564.18,564.58,3690.0,563.422,564.3169,561.0057,561.4034,3690.0
2023-11-01 14:00:00,564.58,570.13,564.57,569.01,2876.0,561.4034,566.9222,561.3935,565.8085,2876.0
2023-11-01 14:30:00,568.85,573.39,567.16,573.39,6682.0,565.6494,570.1638,563.9689,570.1638,6682.0
2023-11-01 15:00:00,570.86,575.62,570.85,572.35,2500.0,567.6481,572.3813,567.6381,569.1297,2500.0
2023-11-01 15:30:00,572.24,576.27,572.23,575.42,7618.0,569.0203,573.0276,569.0104,572.1824,7618.0
2023-11-02 09:30:00,576.0,581.93,573.24,581.0,3536.0,572.7591,578.6558,570.0147,577.731,3536.0
2023-11-02 10:00:00,579.96,579.96,576.87,578.31,1389.0,576.6969,576.6969,573.6243,575.0561,1389.0
2023-11-02 10:30:00,578.34,582.16,578.33,582.01,11855.0,575.086,578.8845,575.076,578.7353,11855.0
2023-11-02 11:00:00,582.18,582.97,580.92,581.99,7386.0,578.9044,579.6899,577.6515,578.7154,7386.0
2023-11-02 11:30:00,581.36,582.97,580.54,581.29,3115.0,578.089,579.6899,577.2736,578.0194,3115.0
2023-11-02 12:00:00,581.54,581.54,580.29,580.35,3248.0,578.268,578.268,577.025,577.0847,3248.0
2023-11-02 12:30:00,580.92,580.96,579.73,579.73,3348.0,577.6515,577.6912,576.4682,576.4682,3348.0
2023-11-02 13:00:00,578.9,581.65,577.47,581.65,6485.0,575.6428,578.3774,574.2209,578.3774,6485.0
2023-11-02 13:30:00,581.85,583.54,581.2,582.07,9219.0,578.5762,580.2567,577.9299,578.795,9219.0
2023-11-02 14:00:00,581.96,581.96,581.96,581.96,100.0,578.6856,578.6856,578.6856,578.6856,100.0
2023-11-02 14:30:00,581.86,582.78,581.21,581.21,2250.0,578.5862,579.501,577.9398,577.9398,2250.0
2023-11-02 15:00:00,581.03,581.53,576.8,576.8,2735.0,577.7608,578.258,573.5546,573.5546,2735.0
2023-11-02 15:30:00,576.11,580.43,576.11,578.55,7804.0,572.8685,577.1642,572.8685,575.2948,7804.0
2023-11-03 09:30:00,580.99,583.11,575.1,575.21,1532.0,577.7211,579.8291,571.8642,571.9736,1532.0
2023-11-03 10:00:00,576.8,577.59,574.24,574.63,901.0,573.5546,574.3402,571.009,571.3969,901.0
2023-11-03 10:30:00,575.64,580.22,575.64,579.39,1977.0,572.4012,576.9554,572.4012,576.1301,1977.0
2023-11-03 11:00:00,579.31,579.32,576.96,578.87,2398.0,576.0505,576.0605,573.7137,575.613,2398.0
2023-11-03 11:30:00,579.26,582.51,577.45,580.53,18539.0,576.0008,579.2325,574.201,577.2637,18539.0
2023-11-03 12:00:00,581.79,581.8,580.55,581.8,2053.0,578.5166,578.5265,577.2835,578.5265,2053.0
2023-11-03 12:30:00,581.83,581.84,581.52,581.52,706.0,578.5563,578.5663,578.2481,578.2481,706.0
2023-11-03 13:00:00,584.76,585.64,583.83,585.35,2300.0,581.4699,582.3449,580.5451,582.0565,2300.0
2023-11-03 13:30:00,585.17,585.39,584.55,584.55,800.0,581.8776,582.0963,581.261,581.261,800.0
2023-11-03 14:00:00,585.13,588.28,584.79,588.12,2569.0,581.8378,584.9701,581.4997,584.811,2569.0
2023-11-03 14:30:00,588.12,588.12,585.9,587.35,3307.0,584.811,584.811,582.6034,584.0453,3307.0
2023-11-03 15:00:00,587.35,587.4,585.91,586.17,2242.0,584.0453,584.095,582.6134,582.8719,2242.0
2023-11-03 15:30:00,586.0,589.9,586.0,586.46,14594.0,582.7029,586.5809,582.7029,583.1603,14594.0
2023-11-06 09:30:00,590.0,590.0,585.08,585.08,1656.0,586.6804,586.6804,581.7881,581.7881,1656.0
2023-11-06 10:00:00,586.72,586.72,580.74,581.56,1770.0,583.4188,583.4188,577.4725,578.2879,1770.0
2023-11-06 10:30:00,580.18,583.04,578.8,581.69,2898.0,576.9156,579.7595,575.5434,578.4171,2898.0
2023-11-06 11:00:00,583.05,583.95,578.58,580.73,6031.0,579.7695,580.6644,575.3246,577.4625,6031.0
2023-11-06 11:30:00,581.89,581.89,581.12,581.12,315.0,578.616,578.616,577.8503,577.8503,315.0
2023-11-06 12:00:00,581.57,582.76,581.51,582.76,1639.0,578.2978,579.4811,578.2381,579.4811,1639.0
2023-11-06 12:30:00,581.82,582.99,579.59,582.99,10404.0,578.5464,579.7098,576.3289,579.7098,10404.0
2023-11-06 13:00:00,582.96,583.36,582.96,583.09,500.0,579.68,580.0777,579.68,579.8093,500.0
2023-11-06 13:30:00,583.41,584.01,582.66,583.59,2382.0,580.1275,580.7241,579.3817,580.3064,2382.0
2023-11-06 14:00:00,583.64,583.65,582.49,583.0,5476.0,580.3562,580.3661,579.2126,579.7198,5476.0
2023-11-06 14:30:00,583.13,584.12,583.13,583.6,1841.0,579.849,580.8335,579.849,580.3164,1841.0
2023-11-06 15:00:00,583.98,585.34,582.95,585.27,11068.0,580.6942,582.0466,579.67,581.977,11068.0
2023-11-06 15:30:00,585.84,585.95,582.45,582.47,5695.0,582.5438,582.6532,579.1729,579.1927,5695.0
2023-11-07 09:30:00,582.14,584.88,581.86,584.88,1136.0,578.8646,581.5892,578.5862,581.5892,1136.0
2023-11-07 10:00:00,585.63,585.98,583.44,583.8,4619.0,582.335,582.683,580.1573,580.5153,4619.0
2023-11-07 10:30:00,584.0,585.01,583.79,585.01,1303.0,580.7141,581.7185,580.5053,581.7185,1303.0
2023-11-07 11:00:00,585.12,585.12,583.89,584.58,1020.0,581.8278,581.8278,580.6048,581.2909,1020.0
2023-11-07 11:30:00,584.8,584.84,584.64,584.84,500.0,581.5096,581.5494,581.3505,581.5494,500.0
2023-11-07 12:00:00,584.84,584.84,584.01,584.48,1033.0,581.5494,581.5494,580.7241,581.1914,1033.0
2023-11-07 12:30:00,584.08,585.11,583.06,583.77,3050.0,580.7937,581.8179,579.7794,580.4854,3050.0
2023-11-07 13:00:00,583.5,583.84,583.5,583.81,2000.0,580.2169,580.555,580.2169,580.5252,2000.0
2023-11-07 13:30:00,583.39,583.56,582.65,583.03,3415.0,580.1076,580.2766,579.3717,579.7496,3415.0
2023-11-07 14:00:00,583.0,583.79,583.0,583.79,2518.0,579.7198,580.5053,579.7198,580.5053,2518.0
2023-11-07 14:30:00,583.85,583.85,583.43,583.57,1616.0,580.565,580.565,580.1473,580.2866,1616.0
2023-11-07 15:00:00,583.85,583.85,582.38,582.47,1537.0,580.565,580.565,579.1032,579.1927,1537.0
2023-11-07 15:30:00,582.38,583.61,579.92,580.52,7821.0,579.1032,580.3263,576.6571,577.2537,7821.0
2023-11-08 09:30:00,577.82,581.36,577.69,580.92,1039.0,574.5689,578.089,574.4396,577.6515,1039.0
2023-11-08 10:00:00,581.96,582.34,581.79,582.34,604.0,578.6856,579.0635,578.5166,579.0635,604.0
2023-11-08 10:30:00,582.26,582.26,581.68,582.01,400.0,578.9839,578.9839,578.4072,578.7353,400.0
2023-11-08 11:00:00,582.48,582.5,581.64,581.64,1148.0,579.2027,579.2226,578.3674,578.3674,1148.0
2023-11-08 11:30:00,582.52,582.63,581.56,581.56,2181.0,579.2425,579.3518,578.2879,578.2879,2181.0
2023-11-08 12:00:00,581.25,581.95,579.95,581.17,1550.0,577.9796,578.6757,576.6869,577.9001,1550.0
2023-11-08 12:30:00,581.2,581.21,580.48,580.88,3436.0,577.9299,577.9398,577.2139,577.6117,3436.0
2023-11-08 13:00:00,581.13,581.91,581.12,581.9,794.0,577.8603,578.6359,577.8503,578.6259,794.0
2023-11-08 13:30:00,580.95,581.11,580.64,581.11,600.0,577.6813,577.8404,577.373,577.8404,600.0
2023-11-08 14:00:00,581.1,581.56,580.89,581.03,1282.0,577.8305,578.2879,577.6216,577.7608,1282.0
2023-11-08 14:30:00,581.43,584.75,581.33,583.66,3986.0,578.1586,581.4599,578.0592,580.376,3986.0
2023-11-08 15:00:00,584.27,584.44,583.64,584.44,2757.0,580.9826,581.1517,580.3562,581.1517,2757.0
2023-11-08 15:30:00,584.29,586.28,582.68,582.75,7646.0,581.0025,582.9813,579.4016,579.4712,7646.0
2023-11-09 09:30:00,581.97,581.97,580.87,580.87,1061.0,578.6956,578.6956,577.6017,577.6017,1061.0
2023-11-09 10:00:00,580.87,580.87,580.87,580.87,0.0,577.6017,577.6017,577.6017,577.6017,0.0
2023-11-09 10:30:00,584.46,584.46,582.63,582.63,600.0,581.1715,581.1715,579.3518,579.3518,600.0
2023-11-09 11:00:00,581.22,583.05,579.72,583.05,2573.0,577.9498,579.7695,576.4582,579.7695,2573.0
2023-11-09 11:30:00,579.71,581.07,579.71,579.99,467.0,576.4483,577.8006,576.4483,576.7267,467.0
2023-11-09 12:00:00,580.84,580.84,580.84,580.84,100.0,577.5719,577.5719,577.5719,577.5719,100.0
2023-11-09 12:30:00,580.84,580.84,580.84,580.84,0.0,577.5719,577.5719,577.5719,577.5719,0.0
2023-11-09 13:00:00,580.97,582.21,580.97,582.21,446.0,577.7012,578.9342,577.7012,578.9342,446.0
2023-11-09 13:30:00,581.74,582.32,581.27,581.29,549.0,578.4669,579.0436,577.9995,578.0194,549.0
2023-11-09 14:00:00,580.78,580.78,580.33,580.45,601.0,577.5123,577.5123,577.0648,577.1841,601.0
2023-11-09 14:30:00,580.45,580.45,580.45,580.45,0.0,577.1841,577.1841,577.1841,577.1841,0.0
2023-11-09 15:00:00,580.68,581.03,580.25,581.02,487.0,577.4128,577.7608,576.9852,577.7509,487.0
2023-11-09 15:30:00,581.2,581.67,579.25,579.78,3991.0,577.9299,578.3972,575.9909,576.5179,3991.0
2023-11-10 09:30:00,580.53,580.53,579.17,580.0,5259.0,577.6604,577.6604,576.3071,577.133,5259.0
2023-11-10 10:00:00,579.8,581.09,579.8,580.83,4800.0,576.934,578.2176,576.934,577.9589,4800.0
2023-11-10 10:30:00,580.73,580.73,580.3,580.46,1000.0,577.8594,577.8594,577.4315,577.5907,1000.0
2023-11-10 11:00:00,580.4,581.22,580.39,581.05,661.0,577.531,578.347,577.5211,578.1778,661.0
2023-11-10 11:30:00,580.53,580.65,580.53,580.65,200.0,577.6604,577.7798,577.6604,577.7798,200.0
2023-11-10 12:00:00,581.0,581.16,581.0,581.0,791.0,578.128,578.2873,578.128,578.128,791.0
2023-11-10 12:30:00,581.01,581.25,580.66,581.0,5287.0,578.138,578.3768,577.7897,578.128,5287.0
2023-11-10 13:00:00,580.5,580.72,580.17,580.72,385.0,577.6305,577.8494,577.3021,577.8494,385.0
2023-11-10 13:30:00,580.53,580.7,580.53,580.7,500.0,577.6604,577.8295,577.6604,577.8295,500.0
2023-11-10 14:00:00,580.7,581.0,580.25,580.72,6250.0,577.8295,578.128,577.3818,577.8494,6250.0
2023-11-10 14:30:00,580.72,580.88,580.44,580.66,1042.0,577.8494,578.0086,577.5708,577.7897,1042.0
2023-11-10 15:00:00,580.98,580.98,579.98,580.79,1502.0,578.1081,578.1081,577.1131,577.9191,1502.0
2023-11-10 15:30:00,580.89,584.05,580.31,581.75,6163.0,578.0186,581.163,577.4415,578.8743,6163.0
2023-11-13 09:30:00,582.59,586.41,579.74,584.71,1575.0,579.7102,583.5113,576.8743,581.8197,1575.0
2023-11-13 10:00:00,585.97,587.12,585.68,586.63,1200.0,583.0735,584.2178,582.7849,583.7302,1200.0
2023-11-13 10:30:00,585.64,587.01,585.64,587.01,300.0,582.7451,584.1083,582.7451,584.1083,300.0
2023-11-13 11:00:00,586.26,588.55,586.26,588.55,1430.0,583.362,585.6407,583.362,585.6407,1430.0
2023-11-13 11:30:00,588.81,590.46,588.5,590.46,3599.0,585.8994,587.5413,585.591,587.5413,3599.0
2023-11-13 12:00:00,590.2,590.21,589.02,589.02,468.0,587.2826,587.2925,586.1084,586.1084,468.0
2023-11-13 12:30:00,590.58,590.58,586.91,587.45,3090.0,587.6607,587.6607,584.0088,584.5462,3090.0
2023-11-13 13:00:00,588.25,588.25,587.09,587.7,400.0,585.3422,585.3422,584.1879,584.7949,400.0
2023-11-13 13:30:00,587.56,588.59,587.55,588.31,665.0,584.6556,585.6805,584.6457,585.4019,665.0
2023-11-13 14:00:00,586.89,587.4,585.55,586.63,2937.0,583.9889,584.4964,582.6556,583.7302,2937.0
2023-11-13 14:30:00,585.62,585.66,582.62,585.42,6053.0,582.7252,582.765,579.74,582.5262,6053.0
2023-11-13 15:00:00,585.4,585.5,583.77,583.92,2658.0,582.5063,582.6058,580.8844,581.0336,2658.0
2023-11-13 15:30:00,584.84,584.84,582.12,582.95,5240.0,581.9491,581.9491,579.2425,580.0684,5240.0
2023-11-14 09:30:00,585.37,586.97,584.4,585.04,1558.0,582.4764,584.0685,581.5112,582.1481,1558.0
2023-11-14 10:00:00,586.19,588.84,586.19,588.05,2100.0,583.2924,585.9293,583.2924,585.1432,2100.0
2023-11-14 10:30:00,588.16,589.32,587.85,588.19,1561.0,585.2527,586.4069,584.9442,585.2825,1561.0
2023-11-14 11:00:00,588.81,588.81,588.81,588.81,100.0,585.8994,585.8994,585.8994,585.8994,100.0
2023-11-14 11:30:00,589.85,589.86,588.55,589.2,3063.0,586.9343,586.9442,585.6407,586.2875,3063.0
2023-11-14 12:00:00,589.21,589.21,588.5,588.71,402.0,586.2975,586.2975,585.591,585.7999,402.0
2023-11-14 12:30:00,587.77,588.01,587.43,587.86,1929.0,584.8646,585.1034,584.5263,584.9541,1929.0
2023-11-14 13:00:00,587.88,587.88,587.14,587.14,1797.0,584.974,584.974,584.2377,584.2377,1797.0
2023-11-14 13:30:00,587.6,587.6,586.99,586.99,300.0,584.6954,584.6954,584.0884,584.0884,300.0
2023-11-14 14:00:00,587.2,587.2,586.69,586.69,500.0,584.2974,584.2974,583.7899,583.7899,500.0
2023-11-14 14:30:00,587.0,588.68,587.0,587.68,3800.0,584.0984,585.7701,584.0984,584.775,3800.0
2023-11-14 15:00:00,588.13,588.67,587.56,587.96,2318.0,585.2228,585.7601,584.6556,585.0536,2318.0
2023-11-14 15:30:00,587.95,588.09,586.75,587.0,12655.0,585.0437,585.183,583.8496,584.0984,12655.0
2023-11-15 09:30:00,583.23,585.12,583.23,584.5,2139.0,580.347,582.2277,580.347,581.6107,2139.0
2023-11-15 10:00:00,584.02,586.7,584.02,585.47,3130.0,581.1331,583.7999,581.1331,582.5759,3130.0
2023-11-15 10:30:00,584.71,586.21,584.71,584.89,3023.0,581.8197,583.3123,581.8197,581.9988,3023.0
2023-11-15 11:00:00,585.0,585.01,583.71,583.72,1469.0,582.1083,582.1182,580.8246,580.8346,1469.0
2023-11-15 11:30:00,583.19,583.58,581.41,583.58,630.0,580.3072,580.6953,578.536,580.6953,630.0
2023-11-15 12:00:00,583.76,583.76,582.99,583.37,1600.0,580.8744,580.8744,580.1082,580.4863,1600.0
2023-11-15 12:30:00,584.28,584.4,583.79,583.79,835.0,581.3918,581.5112,580.9043,580.9043,835.0
2023-11-15 13:00:00,583.8,584.1,583.3,583.31,1979.0,580.9142,581.2127,580.4167,580.4266,1979.0
2023-11-15 13:30:00,583.3,583.31,583.3,583.31,300.0,580.4167,580.4266,580.4167,580.4266,300.0
2023-11-15 14:00:00,583.46,583.46,581.4,582.9,2884.0,580.5759,580.5759,578.5261,580.0187,2884.0
2023-11-15 14:30:00,581.45,581.89,581.16,581.89,600.0,578.5758,579.0136,578.2873,579.0136,600.0
2023-11-15 15:00:00,581.31,581.32,578.39,579.82,4285.0,578.4365,578.4465,575.5309,576.9539,4285.0
2023-11-15 15:30:00,580.22,580.22,577.63,577.82,20509.0,577.3519,577.3519,574.7747,574.9638,20509.0
2023-11-16 09:30:00,578.59,582.82,578.59,582.8,623.0,575.73,579.939,575.73,579.9191,623.0
2023-11-16 10:00:00,584.65,584.65,584.65,584.65,100.0,581.76,581.76,581.76,581.76,100.0
2023-11-16 10:30:00,584.49,585.35,584.08,584.08,1063.0,581.6008,582.4565,581.1928,581.1928,1063.0
2023-11-16 11:00:00,585.07,585.07,582.85,582.85,1400.0,582.1779,582.1779,579.9689,579.9689,1400.0
2023-11-16 11:30:00,582.16,582.89,581.93,582.7,700.0,579.2823,580.0087,579.0534,579.8196,700.0
2023-11-16 12:00:00,582.6,583.92,582.27,582.27,500.0,579.7201,581.0336,579.3918,579.3918,500.0
2023-11-16 12:30:00,582.09,584.12,582.06,584.12,638.0,579.2127,581.2326,579.1828,581.2326,638.0
2023-11-16 13:00:00,583.65,585.49,583.65,584.98,868.0,580.7649,582.5959,580.7649,582.0884,868.0
2023-11-16 13:30:00,584.98,585.17,584.27,585.0,1598.0,582.0884,582.2774,581.3819,582.1083,1598.0
2023-11-16 14:00:00,585.49,585.5,585.49,585.5,206.0,582.5959,582.6058,582.5959,582.6058,206.0
2023-11-16 14:30:00,585.81,585.81,585.26,585.38,665.0,582.9143,582.9143,582.367,582.4864,665.0
2023-11-16 15:00:00,586.12,586.12,585.3,585.55,2201.0,583.2227,583.2227,582.4068,582.6556,2201.0
2023-11-16 15:30:00,585.77,586.24,584.86,586.23,7144.0,582.8745,583.3421,581.969,583.3322,7144.0
2023-11-17 09:30:00,589.71,589.71,585.13,585.26,1661.0,586.795,586.795,582.2376,582.367,1661.0
2023-11-17 10:00:00,585.26,585.27,585.26,585.26,100.0,582.367,582.3769,582.367,582.367,100.0
2023-11-17 10:30:00,584.53,585.23,584.53,585.23,809.0,581.6406,582.3371,581.6406,582.3371,809.0
2023-11-17 11:00:00,583.87,584.2,582.8,582.81,400.0,580.9839,581.3122,579.9191,579.9291,400.0
2023-11-17 11:30:00,581.82,583.06,581.22,581.25,1435.0,578.944,580.1779,578.347,578.3768,1435.0
2023-11-17 12:00:00,582.27,583.32,581.05,581.05,1517.0,579.3918,580.4366,578.1778,578.1778,1517.0
2023-11-17 12:30:00,580.89,581.44,580.68,580.68,1095.0,578.0186,578.5659,577.8096,577.8096,1095.0
2023-11-17 13:00:00,579.51,581.57,577.54,581.57,1480.0,576.6454,578.6952,574.6851,578.6952,1480.0
2023-11-17 13:30:00,581.57,581.57,581.57,581.57,0.0,578.6952,578.6952,578.6952,578.6952,0.0
2023-11-17 14:00:00,579.53,580.96,578.99,580.96,600.0,576.6653,578.0882,576.128,578.0882,600.0
2023-11-17 14:30:00,579.27,581.68,579.27,581.41,1361.0,576.4066,578.8047,576.4066,578.536,1361.0
2023-11-17 15:00:00,581.07,581.07,579.54,579.54,393.0,578.1977,578.1977,576.6753,576.6753,393.0
2023-11-17 15:30:00,579.58,582.12,579.58,582.12,5562.0,576.7151,579.2425,576.7151,579.2425,5562.0
2023-11-20 09:30:00,580.12,580.12,578.46,580.0,716.0,577.2524,577.2524,575.6006,577.133,716.0
2023-11-20 10:00:00,581.51,581.63,580.63,580.92,2684.0,578.6355,578.7549,577.7599,578.0484,2684.0
2023-11-20 10:30:00,581.25,581.25,577.96,580.44,1630.0,578.3768,578.3768,575.1031,577.5708,1630.0
2023-11-20 11:00:00,580.61,581.32,580.31,580.89,1135.0,577.74,578.4465,577.4415,578.0186,1135.0
2023-11-20 11:30:00,579.92,579.92,579.92,579.92,400.0,577.0534,577.0534,577.0534,577.0534,400.0
2023-11-20 12:00:00,580.8,580.89,579.35,579.35,1098.0,577.929,578.0186,576.4862,576.4862,1098.0
2023-11-20 12:30:00,580.24,581.31,580.24,581.31,200.0,577.3718,578.4365,577.3718,578.4365,200.0
2023-11-20 13:00:00,581.07,581.53,580.19,580.95,6541.0,578.1977,578.6554,577.322,578.0783,6541.0
2023-11-20 13:30:00,580.69,580.93,580.31,580.93,600.0,577.8196,578.0584,577.4415,578.0584,600.0
2023-11-20 14:00:00,580.5,580.5,580.42,580.5,527.0,577.6305,577.6305,577.5509,577.6305,527.0
2023-11-20 14:30:00,580.48,581.51,580.48,580.81,1391.0,577.6106,578.6355,577.6106,577.939,1391.0
2023-11-20 15:00:00,580.89,583.13,580.89,581.93,1348.0,578.0186,580.2475,578.0186,579.0534,1348.0
2023-11-20 15:30:00,582.21,582.21,579.26,579.63,5054.0,579.3321,579.3321,576.3966,576.7648,5054.0
2023-11-21 09:30:00,580.09,580.84,579.97,580.84,453.0,577.2225,577.9688,577.1031,577.9688,453.0
2023-11-21 10:00:00,581.19,581.19,580.14,580.14,1985.0,578.3171,578.3171,577.2723,577.2723,1985.0
2023-11-21 10:30:00,581.45,581.97,580.0,581.04,5730.0,578.5758,579.0933,577.133,578.1678,5730.0
2023-11-21 11:00:00,580.95,581.1,580.0,580.45,1894.0,578.0783,578.2276,577.133,577.5808,1894.0
2023-11-21 11:30:00,580.46,580.97,580.45,580.8,1109.0,577.5907,578.0982,577.5808,577.929,1109.0
2023-11-21 12:00:00,581.19,581.26,580.24,580.6,2324.0,578.3171,578.3868,577.3718,577.73,2324.0
2023-11-21 12:30:00,580.69,580.76,580.47,580.47,1310.0,577.8196,577.8892,577.6007,577.6007,1310.0
2023-11-21 13:00:00,580.01,580.01,579.53,579.53,320.0,577.1429,577.1429,576.6653,576.6653,320.0
2023-11-21 13:30:00,580.0,580.02,579.74,579.74,568.0,577.133,577.1529,576.8743,576.8743,568.0
2023-11-21 14:00:00,580.38,580.43,579.64,579.72,767.0,577.5111,577.5609,576.7748,576.8544,767.0
2023-11-21 14:30:00,580.5,581.25,578.96,578.96,915.0,577.6305,578.3768,576.0981,576.0981,915.0
2023-11-21 15:00:00,579.45,580.48,579.13,580.26,1473.0,576.5857,577.6106,576.2673,577.3917,1473.0
2023-11-21 15:30:00,579.67,580.54,579.03,579.81,6757.0,576.8046,577.6703,576.1678,576.9439,6757.0
2023-11-22 09:30:00,582.83,583.01,580.53,581.61,2121.0,579.949,580.1281,577.6604,578.735,2121.0
2023-11-22 10:00:00,582.91,582.91,579.46,581.01,2715.0,580.0286,580.0286,576.5957,578.138,2715.0
2023-11-22 10:30:00,580.96,580.96,579.92,579.97,1656.0,578.0882,578.0882,577.0534,577.1031,1656.0
2023-11-22 11:00:00,580.1,580.1,579.05,579.12,1208.0,577.2325,577.2325,576.1877,576.2573,1208.0
2023-11-22 11:30:00,580.88,580.88,580.38,580.38,306.0,578.0086,578.0086,577.5111,577.5111,306.0
2023-11-22 12:00:00,580.63,580.63,580.01,580.01,300.0,577.7599,577.7599,577.1429,577.1429,300.0
2023-11-22 12:30:00,579.71,579.84,579.71,579.84,400.0,576.8444,576.9738,576.8444,576.9738,400.0
2023-11-22 13:00:00,579.74,579.74,579.74,579.74,283.0,576.8743,576.8743,576.8743,576.8743,283.0
2023-11-22 13:30:00,580.49,580.49,580.0,580.19,830.0,577.6206,577.6206,577.133,577.322,830.0
2023-11-22 14:00:00,580.08,580.45,579.66,580.21,963.0,577.2126,577.5808,576.7947,577.342,963.0
2023-11-22 14:30:00,580.66,580.66,579.8,580.03,1346.0,577.7897,577.7897,576.934,577.1628,1346.0
2023-11-22 15:00:00,579.7,580.6,579.7,580.31,1481.0,576.8345,577.73,576.8345,577.4415,1481.0
2023-11-22 15:30:00,580.6,580.94,579.27,580.73,4844.0,577.73,578.0683,576.4066,577.8594,4844.0
2023-11-24 09:30:00,578.62,580.78,577.33,577.33,666.0,575.7598,577.9091,574.4762,574.4762,666.0
2023-11-24 10:00:00,579.61,580.19,579.61,580.03,733.0,576.7449,577.322,576.7449,577.1628,733.0
2023-11-24 10:30:00,579.95,580.11,579.94,580.0,300.0,577.0832,577.2424,577.0733,577.133,300.0
2023-11-24 11:00:00,579.31,579.52,579.31,579.52,225.0,576.4464,576.6554,576.4464,576.6554,225.0
2023-11-24 11:30:00,579.66,580.65,579.14,580.64,411.0,576.7947,577.7798,576.2772,577.7698,411.0
2023-11-24 12:00:00,580.93,580.93,580.93,580.93,121.0,578.0584,578.0584,578.0584,578.0584,121.0
2023-11-24 12:30:00,581.0,583.17,579.84,581.13,3417.0,578.128,580.2873,576.9738,578.2574,3417.0
2023-11-27 09:30:00,579.7,579.7,579.7,579.7,142.0,576.8345,576.8345,576.8345,576.8345,142.0
2023-11-27 10:00:00,580.21,581.42,580.21,580.5,815.0,577.342,578.546,577.342,577.6305,815.0
2023-11-27 10:30:00,579.52,580.24,579.48,579.48,515.0,576.6554,577.3718,576.6156,576.6156,515.0
2023-11-27 11:00:00,578.97,580.08,578.97,580.08,1416.0,576.1081,577.2126,576.1081,577.2126,1416.0
2023-11-27 11:30:00,579.73,581.14,579.63,581.14,658.0,576.8643,578.2674,576.7648,578.2674,658.0
2023-11-27 12:00:00,579.74,579.74,576.62,577.85,2918.0,576.8743,576.8743,573.7697,574.9936,2918.0
2023-11-27 12:30:00,578.19,578.62,577.77,578.62,700.0,575.3319,575.7598,574.914,575.7598,700.0
2023-11-27 13:00:00,577.89,578.39,577.55,577.55,300.0,575.0334,575.5309,574.6951,574.6951,300.0
2023-11-27 13:30:00,578.0,578.79,577.82,578.79,506.0,575.1429,575.929,574.9638,575.929,506.0
2023-11-27 14:00:00,578.68,578.68,577.76,577.76,800.0,575.8195,575.8195,574.9041,574.9041,800.0
2023-11-27 14:30:00,577.1,578.73,577.1,578.73,713.0,574.2473,575.8693,574.2473,575.8693,713.0
2023-11-27 15:00:00,578.22,578.22,577.43,578.04,600.0,575.3618,575.3618,574.5757,575.1827,600.0
2023-11-27 15:30:00,578.29,578.29,576.95,577.87,11410.0,575.4314,575.4314,574.0981,575.0135,11410.0
2023-11-28 09:30:00,579.15,582.11,578.27,582.11,2806.0,576.2872,579.2326,575.4115,579.2326,2806.0
2023-11-28 10:00:00,582.22,582.42,579.41,581.41,3240.0,579.342,579.541,576.5459,578.536,3240.0
2023-11-28 10:30:00,580.43,580.47,576.88,577.6,808.0,577.5609,577.6007,574.0284,574.7449,808.0
2023-11-28 11:00:00,577.03,578.06,577.03,577.98,389.0,574.1777,575.2026,574.1777,575.123,389.0
2023-11-28 11:30:00,578.87,578.87,578.87,578.87,100.0,576.0086,576.0086,576.0086,576.0086,100.0
2023-11-28 12:00:00,576.56,578.0,576.3,578.0,4000.0,573.71,575.1429,573.4513,575.1429,4000.0
2023-11-28 12:30:00,577.28,578.05,576.98,576.98,1805.0,574.4264,575.1926,574.1279,574.1279,1805.0
2023-11-28 13:00:00,576.5,576.5,575.95,575.96,736.0,573.6503,573.6503,573.103,573.113,736.0
2023-11-28 13:30:00,575.9,576.29,575.61,575.61,2530.0,573.0533,573.4413,572.7647,572.7647,2530.0
2023-11-28 14:00:00,575.29,575.97,574.83,575.22,839.0,572.4463,573.1229,571.9885,572.3766,839.0
2023-11-28 14:30:00,576.18,576.87,575.54,576.87,400.0,573.3319,574.0185,572.695,574.0185,400.0
2023-11-28 15:00:00,575.71,575.72,574.68,574.68,610.0,572.8642,572.8741,571.8393,571.8393,610.0
2023-11-28 15:30:00,573.54,575.13,573.54,574.65,3655.0,570.7049,572.2871,570.7049,571.8094,3655.0
2023-11-29 09:30:00,575.08,575.08,571.31,573.0,623.0,572.2373,572.2373,568.4859,570.1676,623.0
2023-11-29 10:00:00,575.04,575.04,574.49,574.49,200.0,572.1975,572.1975,571.6502,571.6502,200.0
2023-11-29 10:30:00,573.88,573.89,573.88,573.88,100.0,571.0432,571.0532,571.0432,571.0432,100.0
2023-11-29 11:00:00,571.82,571.82,571.82,571.82,100.0,568.9934,568.9934,568.9934,568.9934,100.0
2023-11-29 11:30:00,574.29,574.29,571.65,572.26,3772.0,571.4512,571.4512,568.8243,569.4312,3772.0
2023-11-29 12:00:00,572.51,573.77,571.26,573.77,2800.0,569.68,570.9338,568.4362,570.9338,2800.0
2023-11-29 12:30:00,572.52,574.47,572.11,572.44,1444.0,569.69,571.6303,569.282,569.6104,1444.0
2023-11-29 13:00:00,572.31,572.31,571.6,571.6,686.0,569.481,569.481,568.7745,568.7745,686.0
2023-11-29 13:30:00,571.8,571.8,569.73,569.73,615.0,568.9735,568.9735,566.9138,566.9138,615.0
2023-11-29 14:00:00,569.73,571.04,568.8,569.69,3602.0,566.9138,568.2173,565.9884,566.874,3602.0
2023-11-29 14:30:00,567.9,568.4,567.12,567.12,783.0,565.0928,565.5903,564.3167,564.3167,783.0
2023-11-29 15:00:00,567.0,568.86,567.0,568.02,3547.0,564.1972,566.0481,564.1972,565.2122,3547.0
2023-11-29 15:30:00,567.46,567.46,566.35,566.71,7663.0,564.655,564.655,563.5505,563.9087,7663.0
2023-11-30 09:30:00,566.25,567.35,565.16,565.41,1112.0,563.451,564.5455,562.3663,562.6151,1112.0
2023-11-30 10:00:00,565.6,566.8,565.6,566.07,1321.0,562.8042,563.9982,562.8042,563.2718,1321.0
2023-11-30 10:30:00,566.49,567.9,566.42,567.14,1354.0,563.6898,565.0928,563.6201,564.3366,1354.0
2023-11-30 11:00:00,567.75,567.75,566.33,566.33,200.0,564.9435,564.9435,563.5306,563.5306,200.0
2023-11-30 11:30:00,567.75,568.11,565.62,565.62,722.0,564.9435,565.3018,562.8241,562.8241,722.0
2023-11-30 12:00:00,566.01,566.01,565.0,565.0,777.0,563.2121,563.2121,562.2071,562.2071,777.0
2023-11-30 12:30:00,565.45,566.2,565.45,565.6,884.0,562.6549,563.4012,562.6549,562.8042,884.0
2023-11-30 13:00:00,565.78,566.6,565.05,566.2,3360.0,562.9833,563.7992,562.2569,563.4012,3360.0
2023-11-30 13:30:00,565.38,566.44,565.38,565.97,1402.0,562.5853,563.64,562.5853,563.1723,1402.0
2023-11-30 14:00:00,565.93,567.72,564.93,564.93,4955.0,563.1325,564.9137,562.1375,562.1375,4955.0
2023-11-30 14:30:00,564.97,566.46,564.97,565.27,5608.0,562.1773,563.6599,562.1773,562.4758,5608.0
2023-11-30 15:00:00,565.44,565.84,564.96,565.06,3055.0,562.645,563.043,562.1673,562.2668,3055.0
2023-11-30 15:30:00,565.34,568.15,565.19,566.76,14630.0,562.5455,565.3416,562.3962,563.9584,14630.0
2023-12-01 09:30:00,568.29,569.26,566.49,567.3,1703.0,565.4809,566.4461,563.6898,564.4958,1703.0
2023-12-01 10:00:00,567.27,567.27,566.1,566.7,1113.0,564.4659,564.4659,563.3017,563.8987,1113.0
2023-12-01 10:30:00,568.53,569.1,568.3,569.1,2254.0,565.7197,566.2869,565.4908,566.2869,2254.0
2023-12-01 11:00:00,568.88,570.36,568.88,570.36,508.0,566.068,567.5406,566.068,567.5406,508.0
2023-12-01 11:30:00,570.17,570.27,569.95,569.97,550.0,567.3516,567.4511,567.1327,567.1526,550.0
2023-12-01 12:00:00,571.49,571.49,571.49,571.49,102.0,568.6651,568.6651,568.6651,568.6651,102.0
2023-12-01 12:30:00,571.49,571.49,571.49,571.49,0.0,568.6651,568.6651,568.6651,568.6651,0.0
2023-12-01 13:00:00,572.18,572.18,571.4,571.48,800.0,569.3516,569.3516,568.5755,568.6551,800.0
2023-12-01 13:30:00,571.42,572.5,571.24,571.46,656.0,568.5954,569.6701,568.4163,568.6352,656.0
2023-12-01 14:00:00,570.62,570.62,570.2,570.2,364.0,567.7994,567.7994,567.3814,567.3814,364.0
2023-12-01 14:30:00,568.99,568.99,568.26,568.26,332.0,566.1774,566.1774,565.451,565.451,332.0
2023-12-01 15:00:00,567.97,568.03,567.23,567.39,601.0,565.1625,565.2222,564.4261,564.5853,601.0
2023-12-01 15:30:00,567.47,568.62,566.34,566.34,9898.0,564.6649,565.8092,563.5405,563.5405,9898.0
2023-12-04 09:30:00,566.97,566.97,566.97,566.97,333.0,564.1674,564.1674,564.1674,564.1674,333.0
2023-12-04 10:00:00,568.32,572.87,568.32,572.87,600.0,565.5107,570.0382,565.5107,570.0382,600.0
2023-12-04 10:30:00,572.93,573.83,572.93,573.83,300.0,570.0979,570.9935,570.0979,570.9935,300.0
2023-12-04 11:00:00,572.39,572.39,570.35,571.84,300.0,569.5606,569.5606,567.5307,569.0133,300.0
2023-12-04 11:30:00,570.38,571.06,569.31,570.3,3658.0,567.5605,568.2372,566.4958,567.4809,3658.0
2023-12-04 12:00:00,569.9,569.9,569.01,569.38,2523.0,567.0829,567.0829,566.1973,566.5655,2523.0
2023-12-04 12:30:00,570.25,570.25,570.25,570.25,100.0,567.4312,567.4312,567.4312,567.4312,100.0
2023-12-04 13:00:00,571.33,571.33,570.15,570.21,1261.0,568.5058,568.5058,567.3317,567.3914,1261.0
2023-12-04 13:30:00,570.48,572.44,570.48,571.74,700.0,567.66,569.6104,567.66,568.9138,700.0
2023-12-04 14:00:00,572.37,573.17,571.31,573.03,654.0,569.5407,570.3368,568.4859,570.1974,654.0
2023-12-04 14:30:00,573.63,576.07,573.63,575.52,1230.0,570.7945,573.2224,570.7945,572.6751,1230.0
2023-12-04 15:00:00,576.0,577.97,575.85,577.97,2198.0,573.1528,575.113,573.0035,575.113,2198.0
2023-12-04 15:30:00,577.62,579.11,577.62,578.9,2229.0,574.7648,576.2474,574.7648,576.0384,2229.0
2023-12-05 09:30:00,577.71,580.12,577.71,580.12,558.0,574.8543,577.2524,574.8543,577.2524,558.0
2023-12-05 10:00:00,577.3,578.27,576.56,576.56,684.0,574.4463,575.4115,573.71,573.71,684.0
2023-12-05 10:30:00,575.14,576.86,575.14,576.76,2208.0,572.297,574.0085,572.297,573.909,2208.0
2023-12-05 11:00:00,576.16,576.16,576.16,576.16,100.0,573.312,573.312,573.312,573.312,100.0
2023-12-05 11:30:00,577.18,577.44,577.03,577.03,300.0,574.3269,574.5856,574.1777,574.1777,300.0
2023-12-05 12:00:00,575.6,576.26,575.25,575.84,2520.0,572.7547,573.4115,572.4065,572.9936,2520.0
2023-12-05 12:30:00,575.64,576.2,575.22,576.2,1549.0,572.7945,573.3518,572.3766,573.3518,1549.0
2023-12-05 13:00:00,575.83,575.83,574.95,575.02,800.0,572.9836,572.9836,572.108,572.1776,800.0
2023-12-05 13:30:00,573.81,573.81,572.05,572.05,870.0,570.9736,570.9736,569.2223,569.2223,870.0
2023-12-05 14:00:00,572.58,574.37,571.98,574.37,1900.0,569.7497,571.5308,569.1526,571.5308,1900.0
2023-12-05 14:30:00,574.23,574.99,574.05,574.99,700.0,571.3915,572.1478,571.2124,572.1478,700.0
2023-12-05 15:00:00,574.99,575.88,574.45,575.88,1986.0,572.1478,573.0334,571.6104,573.0334,1986.0
2023-12-05 15:30:00,575.63,576.88,574.46,576.88,4686.0,572.7846,574.0284,571.6204,574.0284,4686.0
2023-12-06 09:30:00,578.91,578.91,577.39,577.77,1570.0,576.0484,576.0484,574.5359,574.914,1570.0
2023-12-06 10:00:00,577.23,577.23,575.0,575.0,2693.0,574.3767,574.3767,572.1577,572.1577,2693.0
2023-12-06 10:30:00,574.73,574.73,572.8,572.8,341.0,571.889,571.889,569.9686,569.9686,341.0
2023-12-06 11:00:00,571.51,571.51,571.19,571.19,1281.0,568.685,568.685,568.3665,568.3665,1281.0
2023-12-06 11:30:00,570.84,574.67,570.81,574.66,2759.0,568.0183,571.8293,567.9884,571.8194,2759.0
2023-12-06 12:00:00,574.41,574.41,574.41,574.41,200.0,571.5706,571.5706,571.5706,571.5706,200.0
2023-12-06 12:30:00,574.3,575.9,574.2,574.28,3197.0,571.4612,573.0533,571.3617,571.4413,3197.0
2023-12-06 13:00:00,574.28,574.28,574.28,574.28,0.0,571.4413,571.4413,571.4413,571.4413,0.0
2023-12-06 13:30:00,575.56,575.56,575.56,575.56,100.0,572.7149,572.7149,572.7149,572.7149,100.0
2023-12-06 14:00:00,574.62,574.62,574.58,574.58,468.0,571.7796,571.7796,571.7398,571.7398,468.0
2023-12-06 14:30:00,575.38,575.73,574.84,574.84,551.0,572.5358,572.8841,571.9985,571.9985,551.0
2023-12-06 15:00:00,574.87,575.93,574.87,575.93,200.0,572.0283,573.0831,572.0283,573.0831,200.0
2023-12-06 15:30:00,575.87,577.57,575.86,577.29,2401.0,573.0234,574.715,573.0135,574.4364,2401.0
2023-12-07 09:30:00,577.82,577.82,574.46,574.46,585.0,574.9638,574.9638,571.6204,571.6204,585.0
2023-12-07 10:00:00,574.46,574.46,574.46,574.46,0.0,571.6204,571.6204,571.6204,571.6204,0.0
2023-12-07 10:30:00,576.94,576.94,573.71,574.01,3077.0,574.0881,574.0881,570.8741,571.1726,3077.0
2023-12-07 11:00:00,574.06,574.2,571.63,571.63,1057.0,571.2224,571.3617,568.8044,568.8044,1057.0
2023-12-07 11:30:00,571.75,571.75,571.75,571.75,100.0,568.9238,568.9238,568.9238,568.9238,100.0
2023-12-07 12:00:00,573.16,573.16,573.15,573.16,125.0,570.3268,570.3268,570.3168,570.3268,125.0
2023-12-07 12:30:00,573.16,573.16,573.16,573.16,0.0,570.3268,570.3268,570.3268,570.3268,0.0
2023-12-07 13:00:00,572.83,573.0,572.78,573.0,593.0,569.9984,570.1676,569.9487,570.1676,593.0
2023-12-07 13:30:00,572.93,573.01,572.92,573.01,1384.0,570.0979,570.1775,570.088,570.1775,1384.0
2023-12-07 14:00:00,573.01,573.01,573.01,573.01,0.0,570.1775,570.1775,570.1775,570.1775,0.0
2023-12-07 14:30:00,572.86,572.92,572.86,572.86,1117.0,570.0283,570.088,570.0283,570.0283,1117.0
2023-12-07 15:00:00,572.5,572.74,572.5,572.74,200.0,569.6701,569.9089,569.6701,569.9089,200.0
2023-12-07 15:30:00,572.31,572.58,570.23,571.27,2985.0,569.481,569.7497,567.4113,568.4461,2985.0
2023-12-08 09:30:00,572.44,575.78,572.04,575.78,2617.0,569.6104,572.9338,569.2123,572.9338,2617.0
2023-12-08 10:00:00,574.62,575.51,574.08,574.08,1284.0,571.7796,572.6652,571.2423,571.2423,1284.0
2023-12-08 10:30:00,572.53,573.85,570.9,573.7,3160.0,569.6999,571.0134,568.078,570.8641,3160.0
2023-12-08 11:00:00,573.68,574.2,572.77,573.66,2136.0,570.8442,571.3617,569.9387,570.8243,2136.0
2023-12-08 11:30:00,574.22,574.23,573.83,574.23,788.0,571.3816,571.3915,570.9935,571.3915,788.0
2023-12-08 12:00:00,574.25,574.26,574.25,574.25,110.0,571.4114,571.4214,571.4114,571.4114,110.0
2023-12-08 12:30:00,574.77,574.8,573.28,573.28,787.0,571.9288,571.9587,570.4462,570.4462,787.0
2023-12-08 13:00:00,572.57,572.58,572.57,572.57,100.0,569.7397,569.7497,569.7397,569.7397,100.0
2023-12-08 13:30:00,572.61,572.61,572.6,572.61,100.0,569.7795,569.7795,569.7696,569.7795,100.0
2023-12-08 14:00:00,573.1,573.99,573.1,573.99,300.0,570.2671,571.1527,570.2671,571.1527,300.0
2023-12-08 14:30:00,573.99,573.99,573.99,573.99,0.0,571.1527,571.1527,571.1527,571.1527,0.0
2023-12-08 15:00:00,574.1,574.69,574.09,574.69,1939.0,571.2622,571.8492,571.2522,571.8492,1939.0
2023-12-08 15:30:00,574.19,574.37,572.91,573.06,1941.0,571.3517,571.5308,570.078,570.2273,1941.0
2023-12-11 09:30:00,573.31,574.3,572.47,572.78,2788.0,570.4761,571.4612,569.6402,569.9487,2788.0
2023-12-11 10:00:00,574.34,574.34,572.67,572.67,473.0,571.501,571.501,569.8392,569.8392,473.0
2023-12-11 10:30:00,572.67,572.67,571.88,571.88,416.0,569.8392,569.8392,569.0531,569.0531,416.0
2023-12-11 11:00:00,572.11,572.11,572.11,572.11,100.0,569.282,569.282,569.282,569.282,100.0
2023-12-11 11:30:00,572.01,572.14,571.94,571.94,300.0,569.1825,569.3118,569.1128,569.1128,300.0
2023-12-11 12:00:00,572.7,572.7,572.1,572.1,1331.0,569.8691,569.8691,569.272,569.272,1331.0
2023-12-11 12:30:00,571.68,571.68,570.02,570.28,1203.0,568.8541,568.8541,567.2023,567.461,1203.0
2023-12-11 13:00:00,571.4,572.48,571.05,572.48,951.0,568.5755,569.6502,568.2272,569.6502,951.0
2023-12-11 13:30:00,572.09,572.88,571.77,572.12,1524.0,569.2621,570.0482,568.9437,569.2919,1524.0
2023-12-11 14:00:00,572.42,572.9,572.04,572.07,2452.0,569.5905,570.0681,569.2123,569.2422,2452.0
2023-12-11 14:30:00,572.13,572.8,572.13,572.8,1400.0,569.3019,569.9686,569.3019,569.9686,1400.0
2023-12-11 15:00:00,573.2,573.88,572.92,573.88,984.0,570.3666,571.0432,570.088,571.0432,984.0
2023-12-11 15:30:00,574.84,574.93,573.63,574.93,1498.0,571.9985,572.0881,570.7945,572.0881,1498.0
2023-12-12 09:30:00,576.47,576.79,575.58,576.79,397.0,573.6204,573.9389,572.7348,573.9389,397.0
2023-12-12 10:00:00,576.01,577.82,576.01,577.82,301.0,573.1627,574.9638,573.1627,574.9638,301.0
2023-12-12 10:30:00,579.01,579.51,579.01,579.51,265.0,576.1479,576.6454,576.1479,576.6454,265.0
2023-12-12 11:00:00,579.92,579.93,578.09,578.09,388.0,577.0534,577.0633,575.2324,575.2324,388.0
2023-12-12 11:30:00,578.72,578.72,577.73,577.73,200.0,575.8593,575.8593,574.8742,574.8742,200.0
2023-12-12 12:00:00,577.71,578.97,577.71,578.56,660.0,574.8543,576.1081,574.8543,575.7001,660.0
2023-12-12 12:30:00,577.71,577.92,577.71,577.92,200.0,574.8543,575.0633,574.8543,575.0633,200.0
2023-12-12 13:00:00,576.67,577.52,576.67,577.51,688.0,573.8194,574.6652,573.8194,574.6553,688.0
2023-12-12 13:30:00,577.14,577.14,576.7,576.7,362.0,574.2871,574.2871,573.8493,573.8493,362.0
2023-12-12 14:00:00,576.61,577.09,575.34,577.09,400.0,573.7597,574.2374,572.496,574.2374,400.0
2023-12-12 14:30:00,576.11,577.67,576.11,577.04,607.0,573.2622,574.8145,573.2622,574.1876,607.0
2023-12-12 15:00:00,576.95,577.64,576.55,577.25,1746.0,574.0981,574.7847,573.7,574.3966,1746.0
2023-12-12 15:30:00,577.04,577.04,575.52,575.64,5583.0,574.1876,574.1876,572.6751,572.7945,5583.0
2023-12-13 09:30:00,575.38,575.38,574.72,574.72,379.0,572.5358,572.5358,571.8791,571.8791,379.0
2023-12-13 10:00:00,578.7,578.7,577.68,578.25,444.0,575.8394,575.8394,574.8245,575.3916,444.0
2023-12-13 10:30:00,579.75,579.75,579.74,579.75,100.0,576.8842,576.8842,576.8743,576.8842,100.0
2023-12-13 11:00:00,578.47,578.74,578.37,578.55,968.0,575.6106,575.8792,575.511,575.6902,968.0
2023-12-13 11:30:00,578.75,580.07,578.74,579.53,400.0,575.8892,577.2026,575.8792,576.6653,400.0
2023-12-13 12:00:00,578.83,580.0,578.68,580.0,404.0,575.9688,577.133,575.8195,577.133,404.0
2023-12-13 12:30:00,579.74,580.27,579.74,580.26,400.0,576.8743,577.4017,576.8743,577.3917,400.0
2023-12-13 13:00:00,580.26,580.48,580.05,580.48,600.0,577.3917,577.6106,577.1827,577.6106,600.0
2023-12-13 13:30:00,580.27,580.59,580.14,580.14,2000.0,577.4017,577.7201,577.2723,577.2723,2000.0
2023-12-13 14:00:00,580.31,581.81,579.68,579.68,7781.0,577.4415,578.934,576.8146,576.8146,7781.0
2023-12-13 14:30:00,579.84,581.11,579.83,580.58,1856.0,576.9738,578.2375,576.9638,577.7101,1856.0
2023-12-13 15:00:00,580.58,581.57,580.18,580.2,3023.0,577.7101,578.6952,577.3121,577.332,3023.0
2023-12-13 15:30:00,580.38,585.0,580.0,584.99,11772.0,577.5111,582.1083,577.133,582.0983,11772.0
2023-12-14 09:30:00,586.12,586.27,585.21,586.26,969.0,583.2227,583.372,582.3172,583.362,969.0
2023-12-14 10:00:00,582.67,585.93,582.07,584.3,7079.0,579.7898,583.0337,579.1928,581.4117,7079.0
2023-12-14 10:30:00,584.32,584.32,580.79,580.79,800.0,581.4316,581.4316,577.9191,577.9191,800.0
2023-12-14 11:00:00,580.21,580.21,577.59,577.74,500.0,577.342,577.342,574.7349,574.8842,500.0
2023-12-14 11:30:00,576.81,579.69,576.81,577.78,7910.0,573.9588,576.8245,573.9588,574.924,7910.0
2023-12-14 12:00:00,577.2,577.7,576.5,577.25,2532.0,574.3468,574.8444,573.6503,574.3966,2532.0
2023-12-14 12:30:00,576.95,577.3,576.3,577.3,1710.0,574.0981,574.4463,573.4513,574.4463,1710.0
2023-12-14 13:00:00,577.53,577.92,576.11,576.75,4648.0,574.6752,575.0633,573.2622,573.8991,4648.0
2023-12-14 13:30:00,575.0,575.0,574.44,574.71,1840.0,572.1577,572.1577,571.6005,571.8691,1840.0
2023-12-14 14:00:00,575.06,577.58,575.05,576.31,937.0,572.2174,574.725,572.2075,573.4612,937.0
2023-12-14 14:30:00,576.21,580.09,576.2,580.09,2478.0,573.3617,577.2225,573.3518,577.2225,2478.0
2023-12-14 15:00:00,581.2,581.2,579.44,579.54,1968.0,578.3271,578.3271,576.5758,576.6753,1968.0
2023-12-14 15:30:00,579.58,580.4,578.05,578.5,3956.0,576.7151,577.531,575.1926,575.6404,3956.0
2023-12-15 09:30:00,575.01,576.63,573.38,576.63,9545.0,572.1677,573.7796,570.5457,573.7796,9545.0
2023-12-15 10:00:00,577.37,577.73,575.75,577.73,1456.0,574.516,574.8742,572.904,574.8742,1456.0
2023-12-15 10:30:00,577.73,579.0,577.73,577.8,1291.0,574.8742,576.1379,574.8742,574.9439,1291.0
2023-12-15 11:00:00,578.0,579.57,577.5,577.5,1500.0,575.1429,576.7051,574.6453,574.6453,1500.0
2023-12-15 11:30:00,576.49,576.49,575.26,575.26,505.0,573.6403,573.6403,572.4164,572.4164,505.0
2023-12-15 12:00:00,575.49,577.59,575.49,575.64,1904.0,572.6453,574.7349,572.6453,572.7945,1904.0
2023-12-15 12:30:00,576.51,577.69,576.33,577.69,300.0,573.6602,574.8344,573.4811,574.8344,300.0
2023-12-15 13:00:00,575.68,575.68,575.0,575.0,880.0,572.8343,572.8343,572.1577,572.1577,880.0
2023-12-15 13:30:00,575.71,575.79,574.29,574.29,400.0,572.8642,572.9438,571.4512,571.4512,400.0
2023-12-15 14:00:00,574.94,574.94,574.47,574.48,500.0,572.098,572.098,571.6303,571.6403,500.0
2023-12-15 14:30:00,574.47,575.35,574.35,574.88,1030.0,571.6303,572.506,571.5109,572.0383,1030.0
2023-12-15 15:00:00,574.95,575.34,574.84,575.23,1401.0,572.108,572.496,571.9985,572.3866,1401.0
2023-12-15 15:30:00,575.17,575.76,574.35,574.35,3660.0,572.3269,572.9139,571.5109,571.5109,3660.0
2023-12-18 09:30:00,576.39,578.23,576.39,578.23,942.0,573.5408,575.3717,573.5408,575.3717,942.0
2023-12-18 10:00:00,577.37,579.47,577.15,578.8,2301.0,574.516,576.6056,574.2971,575.9389,2301.0
2023-12-18 10:30:00,578.0,578.0,577.04,577.04,500.0,575.1429,575.1429,574.1876,574.1876,500.0
2023-12-18 11:00:00,576.83,576.83,575.96,576.82,308.0,573.9787,573.9787,573.113,573.9687,308.0
2023-12-18 11:30:00,575.43,575.47,575.42,575.47,200.0,572.5856,572.6254,572.5756,572.6254,200.0
2023-12-18 12:00:00,576.16,576.16,576.16,576.16,273.0,573.312,573.312,573.312,573.312,273.0
2023-12-18 12:30:00,576.07,577.65,576.06,577.14,943.0,573.2224,574.7946,573.2125,574.2871,943.0
2023-12-18 13:00:00,576.08,576.08,576.08,576.08,100.0,573.2324,573.2324,573.2324,573.2324,100.0
2023-12-18 13:30:00,576.2,576.2,575.63,575.63,200.0,573.3518,573.3518,572.7846,572.7846,200.0
2023-12-18 14:00:00,575.38,576.5,575.37,576.5,2121.0,572.5358,573.6503,572.5259,573.6503,2121.0
2023-12-18 14:30:00,576.24,576.8,576.16,576.64,840.0,573.3916,573.9488,573.312,573.7896,840.0
2023-12-18 15:00:00,576.62,576.62,576.15,576.15,2602.0,573.7697,573.7697,573.302,573.302,2602.0
2023-12-18 15:30:00,576.26,578.32,576.26,578.32,3205.0,573.4115,575.4613,573.4115,575.4613,3205.0
2023-12-19 09:30:00,579.19,581.0,579.19,581.0,2333.0,576.327,578.128,576.327,578.128,2333.0
2023-12-19 10:00:00,582.13,582.61,581.87,582.55,500.0,579.2525,579.7301,578.9937,579.6704,500.0
2023-12-19 10:30:00,583.62,583.66,582.95,582.95,300.0,580.7351,580.7749,580.0684,580.0684,300.0
2023-12-19 11:00:00,583.97,584.41,583.44,584.4,500.0,581.0834,581.5212,580.556,581.5112,500.0
2023-12-19 11:30:00,584.5,585.95,583.86,585.95,600.0,581.6107,583.0536,580.9739,583.0536,600.0
2023-12-19 12:00:00,585.78,585.78,583.56,584.21,1360.0,582.8844,582.8844,580.6754,581.3222,1360.0
2023-12-19 12:30:00,584.24,585.46,583.95,585.46,676.0,581.352,582.566,581.0635,582.566,676.0
2023-12-19 13:00:00,585.67,585.97,585.67,585.97,200.0,582.775,583.0735,582.775,583.0735,200.0
2023-12-19 13:30:00,586.0,587.94,586.0,587.57,2606.0,583.1033,585.0337,583.1033,584.6656,2606.0
2023-12-19 14:00:00,587.34,587.53,586.61,587.52,851.0,584.4367,584.6258,583.7103,584.6158,851.0
2023-12-19 14:30:00,586.79,587.5,585.8,586.06,1100.0,583.8894,584.5959,582.9043,583.163,1100.0
2023-12-19 15:00:00,585.82,587.96,585.82,587.14,1700.0,582.9242,585.0536,582.9242,584.2377,1700.0
2023-12-19 15:30:00,587.32,588.81,586.92,587.34,5323.0,584.4168,585.8994,584.0188,584.4367,5323.0
2023-12-20 09:30:00,586.45,586.45,584.44,584.44,819.0,583.5511,583.5511,581.551,581.551,819.0
2023-12-20 10:00:00,584.35,584.35,583.27,584.13,1666.0,581.4615,581.4615,580.3868,581.2426,1666.0
2023-12-20 10:30:00,582.51,584.67,582.5,584.24,1305.0,579.6306,581.7799,579.6206,581.352,1305.0
2023-12-20 11:00:00,584.75,586.48,584.6,586.48,515.0,581.8595,583.581,581.7103,583.581,515.0
2023-12-20 11:30:00,586.48,586.48,586.48,586.48,0.0,583.581,583.581,583.581,583.581,0.0
2023-12-20 12:00:00,586.48,586.48,586.48,586.48,0.0,583.581,583.581,583.581,583.581,0.0
2023-12-20 12:30:00,588.72,589.21,588.59,588.7,600.0,585.8099,586.2975,585.6805,585.79,600.0
2023-12-20 13:00:00,587.93,588.92,586.66,586.66,521.0,585.0238,586.0089,583.7601,583.7601,521.0
2023-12-20 13:30:00,588.24,588.24,588.23,588.24,134.0,585.3323,585.3323,585.3223,585.3323,134.0
2023-12-20 14:00:00,588.18,588.83,588.03,588.83,400.0,585.2726,585.9193,585.1233,585.9193,400.0
2023-12-20 14:30:00,589.54,589.54,586.0,586.36,1296.0,586.6258,586.6258,583.1033,583.4616,1296.0
2023-12-20 15:00:00,585.65,585.65,584.1,584.1,200.0,582.7551,582.7551,581.2127,581.2127,200.0
2023-12-20 15:30:00,584.09,584.75,581.94,582.0,3551.0,581.2028,581.8595,579.0634,579.1231,3551.0
2023-12-21 09:30:00,583.51,583.87,580.46,583.87,2152.0,580.6256,580.9839,577.5907,580.9839,2152.0
2023-12-21 10:00:00,584.0,584.0,581.32,581.56,8675.0,581.1132,581.1132,578.4465,578.6853,8675.0
2023-12-21 10:30:00,581.7,583.49,581.7,582.5,1302.0,578.8246,580.6057,578.8246,579.6206,1302.0
2023-12-21 11:00:00,582.27,583.1,582.27,583.1,400.0,579.3918,580.2177,579.3918,580.2177,400.0
2023-12-21 11:30:00,583.1,583.1,583.1,583.1,0.0,580.2177,580.2177,580.2177,580.2177,0.0
2023-12-21 12:00:00,582.69,582.78,582.69,582.78,200.0,579.8097,579.8992,579.8097,579.8992,200.0
2023-12-21 12:30:00,582.78,582.78,582.78,582.78,0.0,579.8992,579.8992,579.8992,579.8992,0.0
2023-12-21 13:00:00,584.39,584.39,584.39,584.39,100.0,581.5013,581.5013,581.5013,581.5013,100.0
2023-12-21 13:30:00,583.7,584.4,583.01,583.73,580.0,580.8147,581.5112,580.1281,580.8446,580.0
2023-12-21 14:00:00,583.31,584.4,583.31,583.76,400.0,580.4266,581.5112,580.4266,580.8744,400.0
2023-12-21 14:30:00,586.01,587.56,586.01,586.54,300.0,583.1133,584.6556,583.1133,583.6407,300.0
2023-12-21 15:00:00,585.91,587.57,585.9,587.57,376.0,583.0138,584.6656,583.0038,584.6656,376.0
2023-12-21 15:30:00,587.71,589.17,586.32,586.83,3670.0,584.8049,586.2577,583.4217,583.9292,3670.0
2023-12-22 09:30:00,588.21,590.99,588.21,590.99,458.0,585.3024,588.0687,585.3024,588.0687,458.0
2023-12-22 10:00:00,593.81,593.81,593.24,593.24,228.0,590.8747,590.8747,590.3075,590.3075,228.0
2023-12-22 10:30:00,595.19,595.19,591.24,591.24,1951.0,592.2479,592.2479,588.3174,588.3174,1951.0
2023-12-22 11:00:00,590.84,591.55,590.02,590.98,954.0,587.9194,588.6259,587.1035,588.0587,954.0
2023-12-22 11:30:00,591.41,591.42,589.74,589.74,665.0,588.4866,588.4965,586.8248,586.8248,665.0
2023-12-22 12:00:00,591.54,591.54,589.79,589.79,500.0,588.6159,588.6159,586.8746,586.8746,500.0
2023-12-22 12:30:00,589.79,589.79,589.79,589.79,0.0,586.8746,586.8746,586.8746,586.8746,0.0
2023-12-22 13:00:00,589.85,590.62,589.64,590.25,1800.0,586.9343,587.7005,586.7253,587.3323,1800.0
2023-12-22 13:30:00,590.02,590.47,590.0,590.47,400.0,587.1035,587.5512,587.0836,587.5512,400.0
2023-12-22 14:00:00,589.89,589.89,588.17,588.17,400.0,586.9741,586.9741,585.2626,585.2626,400.0
2023-12-22 14:30:00,589.55,589.55,589.55,589.55,105.0,586.6358,586.6358,586.6358,586.6358,105.0
2023-12-22 15:00:00,589.41,590.84,589.22,590.72,4997.0,586.4965,587.9194,586.3074,587.8,4997.0
2023-12-22 15:30:00,591.46,593.83,591.46,593.0,4608.0,588.5363,590.8946,588.5363,590.0687,4608.0
2023-12-26 09:30:00,591.62,591.62,591.62,591.62,242.0,588.6955,588.6955,588.6955,588.6955,242.0
2023-12-26 10:00:00,591.62,591.62,591.62,591.62,0.0,588.6955,588.6955,588.6955,588.6955,0.0
2023-12-26 10:30:00,595.44,595.71,593.14,594.37,1575.0,592.4967,592.7653,590.208,591.432,1575.0
2023-12-26 11:00:00,594.32,594.32,594.31,594.32,256.0,591.3822,591.3822,591.3723,591.3822,256.0
2023-12-26 11:30:00,593.45,593.45,593.45,593.45,100.0,590.5165,590.5165,590.5165,590.5165,100.0
2023-12-26 12:00:00,595.56,596.11,593.54,596.11,1332.0,592.6161,593.1634,590.6061,593.1634,1332.0
2023-12-26 12:30:00,594.0,594.0,594.0,594.0,180.0,591.0638,591.0638,591.0638,591.0638,180.0
2023-12-26 13:00:00,595.05,595.05,595.05,595.05,100.0,592.1086,592.1086,592.1086,592.1086,100.0
2023-12-26 13:30:00,594.35,596.88,594.31,595.78,2846.0,591.4121,593.9295,591.3723,592.835,2846.0
2023-12-26 14:00:00,595.99,596.18,595.19,596.0,4181.0,593.0439,593.233,592.2479,593.0539,4181.0
2023-12-26 14:30:00,595.94,596.92,594.48,594.48,17599.0,592.9942,593.9694,591.5414,591.5414,17599.0
2023-12-26 15:00:00,592.98,593.58,592.9,593.58,936.0,590.0488,590.6459,589.9692,590.6459,936.0
2023-12-26 15:30:00,593.56,593.67,592.09,592.13,5063.0,590.626,590.7354,589.1632,589.203,5063.0
2023-12-27 09:30:00,591.48,592.0,590.18,592.0,716.0,588.5562,589.0737,587.2627,589.0737,716.0
2023-12-27 10:00:00,594.0,594.0,592.34,592.92,592.0,591.0638,591.0638,589.412,589.9891,592.0
2023-12-27 10:30:00,594.1,594.2,593.72,594.2,688.0,591.1633,591.2628,590.7852,591.2628,688.0
2023-12-27 11:00:00,594.2,594.2,594.2,594.2,0.0,591.2628,591.2628,591.2628,591.2628,0.0
2023-12-27 11:30:00,592.14,592.14,591.7,591.79,418.0,589.213,589.213,588.7752,588.8647,418.0
2023-12-27 12:00:00,591.77,593.04,591.77,593.04,500.0,588.8448,590.1085,588.8448,590.1085,500.0
2023-12-27 12:30:00,592.95,594.1,592.11,592.12,1638.0,590.019,591.1633,589.1831,589.1931,1638.0
2023-12-27 13:00:00,594.1,594.1,591.77,591.77,1900.0,591.1633,591.1633,588.8448,588.8448,1900.0
2023-12-27 13:30:00,592.88,592.89,590.5,590.5,3219.0,589.9493,589.9593,587.5811,587.5811,3219.0
2023-12-27 14:00:00,590.41,590.41,590.15,590.15,395.0,587.4915,587.4915,587.2328,587.2328,395.0
2023-12-27 14:30:00,590.99,590.99,590.5,590.5,1212.0,588.0687,588.0687,587.5811,587.5811,1212.0
2023-12-27 15:00:00,590.5,590.5,590.5,590.5,0.0,587.5811,587.5811,587.5811,587.5811,0.0
2023-12-27 15:30:00,591.0,591.07,589.57,589.77,2427.0,588.0786,588.1483,586.6557,586.8547,2427.0
2023-12-28 09:30:00,586.85,589.7,586.85,589.7,621.0,583.9491,586.785,583.9491,586.785,621.0
2023-12-28 10:00:00,588.62,588.84,588.62,588.84,200.0,585.7104,585.9293,585.7104,585.9293,200.0
2023-12-28 10:30:00,588.75,589.0,587.75,588.73,1637.0,585.8397,586.0885,584.8447,585.8198,1637.0
2023-12-28 11:00:00,587.88,587.88,587.88,587.88,100.0,584.974,584.974,584.974,584.974,100.0
2023-12-28 11:30:00,587.76,587.76,587.63,587.63,200.0,584.8546,584.8546,584.7253,584.7253,200.0
2023-12-28 12:00:00,588.38,588.38,587.59,587.59,206.0,585.4716,585.4716,584.6855,584.6855,206.0
2023-12-28 12:30:00,587.52,588.0,584.62,585.24,795.0,584.6158,585.0934,581.7302,582.3471,795.0
2023-12-28 13:00:00,585.3,587.27,585.3,587.27,270.0,582.4068,584.3671,582.4068,584.3671,270.0
2023-12-28 13:30:00,585.26,586.2,585.1,585.1,504.0,582.367,583.3023,582.2078,582.2078,504.0
2023-12-28 14:00:00,585.45,585.45,584.86,585.4,590.0,582.556,582.556,581.969,582.5063,590.0
2023-12-28 14:30:00,584.75,584.75,584.75,584.75,100.0,581.8595,581.8595,581.8595,581.8595,100.0
2023-12-28 15:00:00,584.42,584.7,584.42,584.7,400.0,581.5311,581.8098,581.5311,581.8098,400.0
2023-12-28 15:30:00,583.89,584.35,583.12,584.32,1929.0,581.0038,581.4615,580.2376,581.4316,1929.0
2023-12-29 09:30:00,581.61,582.0,579.88,579.88,1529.0,578.735,579.1231,577.0136,577.0136,1529.0
2023-12-29 10:00:00,580.63,582.28,580.26,581.14,1772.0,577.7599,579.4017,577.3917,578.2674,1772.0
2023-12-29 10:30:00,581.12,582.5,581.12,582.5,2000.0,578.2475,579.6206,578.2475,579.6206,2000.0
2023-12-29 11:00:00,581.26,582.0,580.62,581.49,3943.0,578.3868,579.1231,577.7499,578.6156,3943.0
2023-12-29 11:30:00,580.93,581.0,579.97,581.0,1500.0,578.0584,578.128,577.1031,578.128,1500.0
2023-12-29 12:00:00,581.0,581.5,580.66,581.5,1806.0,578.128,578.6256,577.7897,578.6256,1806.0
2023-12-29 12:30:00,582.53,582.58,581.75,582.45,1640.0,579.6505,579.7002,578.8743,579.5709,1640.0
2023-12-29 13:00:00,582.74,582.74,582.52,582.58,500.0,579.8594,579.8594,579.6405,579.7002,500.0
2023-12-29 13:30:00,583.42,583.42,582.61,582.75,300.0,580.5361,580.5361,579.7301,579.8694,300.0
2023-12-29 14:00:00,582.82,583.98,582.74,583.98,1042.0,579.939,581.0933,579.8594,581.0933,1042.0
2023-12-29 14:30:00,584.07,585.02,584.07,584.97,400.0,581.1829,582.1282,581.1829,582.0784,400.0
2023-12-29 15:00:00,585.15,585.21,585.11,585.11,400.0,582.2575,582.3172,582.2177,582.2177,400.0
2023-12-29 15:30:00,586.62,586.82,584.74,584.76,7810.0,583.7203,583.9193,581.8496,581.8695,7810.0
2024-01-02 09:30:00,583.48,583.48,583.48,583.48,409.0,580.5958,580.5958,580.5958,580.5958,409.0
2024-01-02 10:00:00,583.48,583.48,583.48,583.48,0.0,580.5958,580.5958,580.5958,580.5958,0.0
2024-01-02 10:30:00,585.37,585.8,585.37,585.69,675.0,582.4764,582.9043,582.4764,582.7949,675.0
2024-01-02 11:00:00,583.79,584.95,583.75,583.75,300.0,580.9043,582.0585,580.8645,580.8645,300.0
2024-01-02 11:30:00,583.66,584.69,583.66,584.69,231.0,580.7749,581.7998,580.7749,581.7998,231.0
2024-01-02 12:00:00,583.0,583.5,582.38,582.38,700.0,580.1182,580.6157,579.5012,579.5012,700.0
2024-01-02 12:30:00,583.0,584.34,583.0,583.8,2704.0,580.1182,581.4515,580.1182,580.9142,2704.0
2024-01-02 13:00:00,582.06,583.0,581.12,581.12,3771.0,579.1828,580.1182,578.2475,578.2475,3771.0
2024-01-02 13:30:00,581.55,581.86,579.48,579.49,2013.0,578.6753,578.9838,576.6156,576.6255,2013.0
2024-01-02 14:00:00,580.08,581.45,580.08,581.4,1104.0,577.2126,578.5758,577.2126,578.5261,1104.0
2024-01-02 14:30:00,581.17,581.17,581.17,581.17,100.0,578.2972,578.2972,578.2972,578.2972,100.0
2024-01-02 15:00:00,581.15,581.15,581.15,581.15,100.0,578.2773,578.2773,578.2773,578.2773,100.0
2024-01-02 15:30:00,582.21,584.94,581.57,584.9,3477.0,579.3321,582.0486,578.6952,582.0088,3477.0
2024-01-03 09:30:00,579.92,581.53,579.92,581.12,1626.0,577.0534,578.6554,577.0534,578.2475,1626.0
2024-01-03 10:00:00,585.08,585.08,584.13,584.14,315.0,582.1879,582.1879,581.2426,581.2525,315.0
2024-01-03 10:30:00,584.84,584.84,581.77,582.09,300.0,581.9491,581.9491,578.8942,579.2127,300.0
2024-01-03 11:00:00,579.99,581.34,578.13,580.32,5064.0,577.123,578.4664,575.2722,577.4514,5064.0
2024-01-03 11:30:00,579.65,580.41,579.08,579.81,4569.0,576.7847,577.541,576.2175,576.9439,4569.0
2024-01-03 12:00:00,580.39,580.39,578.93,578.93,200.0,577.5211,577.5211,576.0683,576.0683,200.0
2024-01-03 12:30:00,577.55,577.7,577.01,577.7,468.0,574.6951,574.8444,574.1578,574.8444,468.0
2024-01-03 13:00:00,577.7,577.7,577.7,577.7,0.0,574.8444,574.8444,574.8444,574.8444,0.0
2024-01-03 13:30:00,575.31,576.27,575.31,576.2,2181.0,572.4662,573.4214,572.4662,573.3518,2181.0
2024-01-03 14:00:00,574.48,576.09,574.27,576.09,1451.0,571.6403,573.2423,571.4313,573.2423,1451.0
2024-01-03 14:30:00,575.06,575.07,574.72,574.73,836.0,572.2174,572.2274,571.8791,571.889,836.0
2024-01-03 15:00:00,574.22,574.36,573.19,573.2,780.0,571.3816,571.5209,570.3567,570.3666,780.0
2024-01-03 15:30:00,573.77,574.63,572.8,572.85,2488.0,570.9338,571.7895,569.9686,570.0183,2488.0
2024-01-04 09:30:00,573.98,574.86,569.58,569.58,438.0,571.1427,572.0184,566.7645,566.7645,438.0
2024-01-04 10:00:00,575.01,575.01,575.01,575.01,100.0,572.1677,572.1677,572.1677,572.1677,100.0
2024-01-04 10:30:00,576.13,576.13,576.13,576.13,100.0,573.2821,573.2821,573.2821,573.2821,100.0
2024-01-04 11:00:00,575.73,575.73,575.73,575.73,100.0,572.8841,572.8841,572.8841,572.8841,100.0
2024-01-04 11:30:00,576.7,576.7,574.2,574.2,900.0,573.8493,573.8493,571.3617,571.3617,900.0
2024-01-04 12:00:00,574.45,574.45,570.98,573.12,400.0,571.6104,571.6104,568.1576,570.287,400.0
2024-01-04 12:30:00,572.55,573.99,571.88,573.5,1619.0,569.7198,571.1527,569.0531,570.6651,1619.0
2024-01-04 13:00:00,573.56,573.56,573.55,573.56,100.0,570.7248,570.7248,570.7149,570.7248,100.0
2024-01-04 13:30:00,570.39,571.8,570.09,570.44,1763.0,567.5705,568.9735,567.272,567.6202,1763.0
2024-01-04 14:00:00,571.0,571.0,570.2,570.2,402.0,568.1775,568.1775,567.3814,567.3814,402.0
2024-01-04 14:30:00,569.61,570.09,568.91,570.08,1427.0,566.7943,567.272,566.0978,567.262,1427.0
2024-01-04 15:00:00,569.95,569.95,569.95,569.95,100.0,567.1327,567.1327,567.1327,567.1327,100.0
2024-01-04 15:30:00,570.44,570.44,568.11,570.29,4245.0,567.6202,567.6202,565.3018,567.471,4245.0
2024-01-05 09:30:00,567.04,567.04,567.04,567.04,508.0,564.2371,564.2371,564.2371,564.2371,508.0
2024-01-05 10:00:00,568.46,569.6,568.21,568.21,400.0,565.65,566.7844,565.4013,565.4013,400.0
2024-01-05 10:30:00,566.88,566.88,566.82,566.82,200.0,564.0778,564.0778,564.0181,564.0181,200.0
2024-01-05 11:00:00,565.79,566.3,565.23,565.58,2627.0,562.9932,563.5007,562.436,562.7843,2627.0
2024-01-05 11:30:00,565.84,565.84,565.84,565.84,100.0,563.043,563.043,563.043,563.043,100.0
2024-01-05 12:00:00,564.75,565.45,564.75,565.45,300.0,561.9584,562.6549,561.9584,562.6549,300.0
2024-01-05 12:30:00,565.45,565.45,565.45,565.45,0.0,562.6549,562.6549,562.6549,562.6549,0.0
2024-01-05 13:00:00,565.45,565.45,565.45,565.45,0.0,562.6549,562.6549,562.6549,562.6549,0.0
2024-01-05 13:30:00,565.52,565.52,564.1,564.96,508.0,562.7246,562.7246,561.3116,562.1673,508.0
2024-01-05 14:00:00,564.96,564.96,564.96,564.96,0.0,562.1673,562.1673,562.1673,562.1673,0.0
2024-01-05 14:30:00,565.7,565.84,565.13,565.79,1214.0,562.9037,563.043,562.3365,562.9932,1214.0
2024-01-05 15:00:00,565.93,567.39,565.93,566.81,610.0,563.1325,564.5853,563.1325,564.0082,610.0
2024-01-05 15:30:00,566.9,568.99,566.17,566.19,7201.0,564.0977,566.1774,563.3714,563.3913,7201.0
2024-01-08 09:30:00,567.57,571.32,566.9,571.32,3066.0,564.7644,568.4959,564.0977,568.4959,3066.0
2024-01-08 10:00:00,570.85,570.94,570.25,570.25,806.0,568.0282,568.1178,567.4312,567.4312,806.0
2024-01-08 10:30:00,570.59,570.59,568.39,568.39,1831.0,567.7695,567.7695,565.5804,565.5804,1831.0
2024-01-08 11:00:00,568.59,568.77,568.01,568.31,900.0,565.7794,565.9585,565.2023,565.5008,900.0
2024-01-08 11:30:00,569.04,570.34,568.94,570.34,2466.0,566.2272,567.5207,566.1277,567.5207,2466.0
2024-01-08 12:00:00,569.95,570.38,569.88,570.38,549.0,567.1327,567.5605,567.063,567.5605,549.0
2024-01-08 12:30:00,569.9,569.9,568.34,568.35,656.0,567.0829,567.0829,565.5306,565.5406,656.0
2024-01-08 13:00:00,568.63,568.63,567.87,567.88,300.0,565.8192,565.8192,565.0629,565.0729,300.0
2024-01-08 13:30:00,567.77,568.11,567.17,568.11,2306.0,564.9634,565.3018,564.3664,565.3018,2306.0
2024-01-08 14:00:00,568.56,569.32,568.56,569.32,200.0,565.7495,566.5058,565.7495,566.5058,200.0
2024-01-08 14:30:00,570.42,571.1,570.41,571.1,707.0,567.6003,568.277,567.5904,568.277,707.0
2024-01-08 15:00:00,570.84,571.27,569.85,571.27,700.0,568.0183,568.4461,567.0332,568.4461,700.0
2024-01-08 15:30:00,570.94,573.64,570.94,573.64,5075.0,568.1178,570.8044,568.1178,570.8044,5075.0
2024-01-09 09:30:00,572.83,572.83,569.89,570.22,2637.0,569.9984,569.9984,567.073,567.4013,2637.0
2024-01-09 10:00:00,570.09,573.01,570.08,571.93,1678.0,567.272,570.1775,567.262,569.1029,1678.0
2024-01-09 10:30:00,572.89,573.63,572.89,573.63,1060.0,570.0581,570.7945,570.0581,570.7945,1060.0
2024-01-09 11:00:00,573.64,573.65,573.64,573.64,145.0,570.8044,570.8144,570.8044,570.8044,145.0
2024-01-09 11:30:00,573.37,573.37,571.67,572.9,2020.0,570.5358,570.5358,568.8442,570.0681,2020.0
2024-01-09 12:00:00,572.7,573.43,572.7,572.83,703.0,569.8691,570.5955,569.8691,569.9984,703.0
2024-01-09 12:30:00,574.18,574.18,574.18,574.18,100.0,571.3418,571.3418,571.3418,571.3418,100.0
2024-01-09 13:00:00,573.0,573.35,573.0,573.35,900.0,570.1676,570.5159,570.1676,570.5159,900.0
2024-01-09 13:30:00,573.0,573.91,571.73,573.91,1907.0,570.1676,571.0731,568.9039,571.0731,1907.0
2024-01-09 14:00:00,573.84,573.84,573.84,573.84,180.0,571.0034,571.0034,571.0034,571.0034,180.0
2024-01-09 14:30:00,574.14,574.14,573.3,573.3,323.0,571.302,571.302,570.4661,570.4661,323.0
2024-01-09 15:00:00,573.14,573.39,572.1,573.38,3917.0,570.3069,570.5557,569.272,570.5457,3917.0
2024-01-09 15:30:00,572.9,574.53,572.43,574.49,6773.0,570.0681,571.69,569.6004,571.6502,6773.0
2024-01-10 09:30:00,577.64,578.95,577.64,578.94,1341.0,574.7847,576.0882,574.7847,576.0782,1341.0
2024-01-10 10:00:00,578.14,580.0,577.71,580.0,1108.0,575.2822,577.133,574.8543,577.133,1108.0
2024-01-10 10:30:00,578.32,582.87,576.96,576.96,3909.0,575.4613,579.9888,574.108,574.108,3909.0
2024-01-10 11:00:00,580.0,580.44,579.14,580.0,643.0,577.133,577.5708,576.2772,577.133,643.0
2024-01-10 11:30:00,578.41,579.82,578.41,579.57,488.0,575.5508,576.9539,575.5508,576.7051,488.0
2024-01-10 12:00:00,580.08,580.08,580.07,580.07,200.0,577.2126,577.2126,577.2026,577.2026,200.0
2024-01-10 12:30:00,578.95,579.94,578.91,579.14,2083.0,576.0882,577.0733,576.0484,576.2772,2083.0
2024-01-10 13:00:00,580.35,580.35,580.35,580.35,101.0,577.4813,577.4813,577.4813,577.4813,101.0
2024-01-10 13:30:00,582.33,582.33,582.33,582.33,104.0,579.4515,579.4515,579.4515,579.4515,104.0
2024-01-10 14:00:00,582.55,582.55,580.94,581.11,955.0,579.6704,579.6704,578.0683,578.2375,955.0
2024-01-10 14:30:00,580.38,580.64,580.2,580.64,790.0,577.5111,577.7698,577.332,577.7698,790.0
2024-01-10 15:00:00,581.27,582.0,581.19,581.44,2378.0,578.3967,579.1231,578.3171,578.5659,2378.0
2024-01-10 15:30:00,581.96,584.42,581.96,584.42,4419.0,579.0833,581.5311,579.0833,581.5311,4419.0
2024-01-11 09:30:00,582.82,584.79,582.82,584.79,275.0,579.939,581.8993,579.939,581.8993,275.0
2024-01-11 10:00:00,581.75,581.75,581.11,581.11,300.0,578.8743,578.8743,578.2375,578.2375,300.0
2024-01-11 10:30:00,580.24,580.24,576.89,576.89,3591.0,577.3718,577.3718,574.0384,574.0384,3591.0
2024-01-11 11:00:00,576.59,580.02,576.58,580.01,6182.0,573.7398,577.1529,573.7299,577.1429,6182.0
2024-01-11 11:30:00,579.09,579.09,577.54,577.95,400.0,576.2275,576.2275,574.6851,575.0931,400.0
2024-01-11 12:00:00,577.64,578.5,576.24,576.24,3245.0,574.7847,575.6404,573.3916,573.3916,3245.0
2024-01-11 12:30:00,576.86,579.07,576.51,579.07,1216.0,574.0085,576.2076,573.6602,576.2076,1216.0
2024-01-11 13:00:00,579.0,580.22,579.0,579.52,500.0,576.1379,577.3519,576.1379,576.6554,500.0
2024-01-11 13:30:00,580.18,580.53,580.17,580.52,200.0,577.3121,577.6604,577.3021,577.6504,200.0
2024-01-11 14:00:00,580.54,580.71,580.53,580.71,200.0,577.6703,577.8395,577.6604,577.8395,200.0
2024-01-11 14:30:00,580.94,581.15,578.85,579.14,600.0,578.0683,578.2773,575.9887,576.2772,600.0
2024-01-11 15:00:00,580.19,581.15,580.18,580.69,600.0,577.322,578.2773,577.3121,577.8196,600.0
2024-01-11 15:30:00,581.15,582.08,579.56,582.08,5868.0,578.2773,579.2027,576.6952,579.2027,5868.0
2024-01-12 09:30:00,583.87,584.59,582.89,584.58,1036.0,580.9839,581.7003,580.0087,581.6903,1036.0
2024-01-12 10:00:00,582.52,582.52,581.97,581.98,318.0,579.6405,579.6405,579.0933,579.1032,318.0
2024-01-12 10:30:00,581.5,582.73,581.5,582.69,2612.0,578.6256,579.8495,578.6256,579.8097,2612.0
2024-01-12 11:00:00,582.2,582.7,581.25,582.7,2415.0,579.3221,579.8196,578.3768,579.8196,2415.0
2024-01-12 11:30:00,583.55,583.55,581.04,581.04,952.0,580.6654,580.6654,578.1678,578.1678,952.0
2024-01-12 12:00:00,581.91,581.91,581.91,581.91,100.0,579.0335,579.0335,579.0335,579.0335,100.0
2024-01-12 12:30:00,581.97,582.8,581.58,582.8,1288.0,579.0933,579.9191,578.7052,579.9191,1288.0
2024-01-12 13:00:00,582.62,582.62,581.97,581.97,338.0,579.74,579.74,579.0933,579.0933,338.0
2024-01-12 13:30:00,582.8,583.3,581.98,583.3,1126.0,579.9191,580.4167,579.1032,580.4167,1126.0
2024-01-12 14:00:00,581.16,581.81,580.53,581.58,1605.0,578.2873,578.934,577.6604,578.7052,1605.0
2024-01-12 14:30:00,580.59,582.37,580.59,581.44,1824.0,577.7201,579.4913,577.7201,578.5659,1824.0
2024-01-12 15:00:00,582.0,582.0,582.0,582.0,100.0,579.1231,579.1231,579.1231,579.1231,100.0
2024-01-12 15:30:00,583.08,583.99,582.63,582.69,4965.0,580.1978,581.1033,579.75,579.8097,4965.0
2024-01-16 09:30:00,582.0,584.23,580.42,584.23,599.0,579.1231,581.3421,577.5509,581.3421,599.0
2024-01-16 10:00:00,584.88,584.89,584.88,584.88,100.0,581.9889,581.9988,581.9889,581.9889,100.0
2024-01-16 10:30:00,586.41,586.41,586.25,586.25,555.0,583.5113,583.5113,583.3521,583.3521,555.0
2024-01-16 11:00:00,585.55,586.44,585.55,586.42,1031.0,582.6556,583.5412,582.6556,583.5213,1031.0
2024-01-16 11:30:00,586.31,586.57,586.31,586.34,650.0,583.4118,583.6705,583.4118,583.4416,650.0
2024-01-16 12:00:00,586.62,586.62,586.33,586.54,600.0,583.7203,583.7203,583.4317,583.6407,600.0
2024-01-16 12:30:00,586.54,587.42,586.53,587.42,492.0,583.6407,584.5163,583.6307,584.5163,492.0
2024-01-16 13:00:00,587.42,587.42,587.42,587.42,0.0,584.5163,584.5163,584.5163,584.5163,0.0
2024-01-16 13:30:00,589.72,591.37,589.71,591.37,383.0,586.8049,588.4468,586.795,588.4468,383.0
2024-01-16 14:00:00,591.38,591.94,591.19,591.94,500.0,588.4567,589.014,588.2677,589.014,500.0
2024-01-16 14:30:00,591.21,592.16,589.7,590.91,3512.0,588.2876,589.2329,586.785,587.9891,3512.0
2024-01-16 15:00:00,590.0,590.14,590.0,590.13,300.0,587.0836,587.2229,587.0836,587.2129,300.0
2024-01-16 15:30:00,589.75,592.09,589.37,590.79,8404.0,586.8348,589.1632,586.4567,587.8697,8404.0
2024-01-17 09:30:00,592.22,594.78,582.98,594.78,1145.0,589.2926,591.8399,580.0983,591.8399,1145.0
2024-01-17 10:00:00,594.0,594.66,591.66,592.45,1000.0,591.0638,591.7205,588.7354,589.5214,1000.0
2024-01-17 10:30:00,592.27,592.27,591.28,591.55,900.0,589.3423,589.3423,588.3572,588.6259,900.0
2024-01-17 11:00:00,591.49,593.08,589.89,591.5,4314.0,588.5662,590.1483,586.9741,588.5761,4314.0
2024-01-17 11:30:00,590.7,593.67,590.57,593.66,1241.0,587.7801,590.7354,587.6507,590.7255,1241.0
2024-01-17 12:00:00,592.58,592.63,591.72,592.63,531.0,589.6508,589.7006,588.7951,589.7006,531.0
2024-01-17 12:30:00,593.03,595.86,593.03,595.86,628.0,590.0986,592.9146,590.0986,592.9146,628.0
2024-01-17 13:00:00,595.24,595.77,595.24,595.64,300.0,592.2977,592.825,592.2977,592.6957,300.0
2024-01-17 13:30:00,594.45,595.16,591.79,591.8,500.0,591.5116,592.2181,588.8647,588.8747,500.0
2024-01-17 14:00:00,593.28,593.43,593.14,593.14,771.0,590.3473,590.4966,590.208,590.208,771.0
2024-01-17 14:30:00,593.35,593.35,593.34,593.35,305.0,590.417,590.417,590.407,590.417,305.0
2024-01-17 15:00:00,594.45,594.45,588.46,588.46,1631.0,591.5116,591.5116,585.5512,585.5512,1631.0
2024-01-17 15:30:00,586.61,588.54,586.43,586.59,4302.0,583.7103,585.6308,583.5312,583.6904,4302.0
2024-01-18 09:30:00,587.62,587.62,584.9,585.0,659.0,584.7153,584.7153,582.0088,582.1083,659.0
2024-01-18 10:00:00,585.98,587.83,585.7,585.93,4197.0,583.0834,584.9243,582.8048,583.0337,4197.0
2024-01-18 10:30:00,586.6,586.6,584.54,584.55,2343.0,583.7004,583.7004,581.6505,581.6605,2343.0
2024-01-18 11:00:00,585.24,586.23,585.13,585.28,500.0,582.3471,583.3322,582.2376,582.3869,500.0
2024-01-18 11:30:00,585.75,586.25,585.74,585.93,414.0,582.8546,583.3521,582.8446,583.0337,414.0
2024-01-18 12:00:00,584.31,584.84,584.2,584.57,1056.0,581.4217,581.9491,581.3122,581.6804,1056.0
2024-01-18 12:30:00,584.42,585.57,584.41,585.57,474.0,581.5311,582.6755,581.5212,582.6755,474.0
2024-01-18 13:00:00,585.25,586.2,585.2,585.86,1968.0,582.357,583.3023,582.3073,582.964,1968.0
2024-01-18 13:30:00,585.7,586.85,585.7,586.85,1115.0,582.8048,583.9491,582.8048,583.9491,1115.0
2024-01-18 14:00:00,586.89,587.02,585.99,585.99,1300.0,583.9889,584.1183,583.0934,583.0934,1300.0
2024-01-18 14:30:00,587.28,587.43,586.74,587.4,600.0,584.377,584.5263,583.8397,584.4964,600.0
2024-01-18 15:00:00,587.3,588.02,586.75,586.75,2187.0,584.3969,585.1133,583.8496,583.8496,2187.0
2024-01-18 15:30:00,589.24,593.6,589.04,593.07,4173.0,586.3273,590.6658,586.1283,590.1384,4173.0
2024-01-19 09:30:00,594.0,594.0,591.43,591.43,1007.0,591.0638,591.0638,588.5065,588.5065,1007.0
2024-01-19 10:00:00,591.43,591.43,591.43,591.43,0.0,588.5065,588.5065,588.5065,588.5065,0.0
2024-01-19 10:30:00,591.05,592.05,590.99,591.7,1988.0,588.1284,589.1234,588.0687,588.7752,1988.0
2024-01-19 11:00:00,592.06,592.06,591.17,591.17,1702.0,589.1334,589.1334,588.2478,588.2478,1702.0
2024-01-19 11:30:00,592.45,592.45,592.45,592.45,122.0,589.5214,589.5214,589.5214,589.5214,122.0
2024-01-19 12:00:00,592.32,592.9,591.29,592.82,2881.0,589.3921,589.9692,588.3672,589.8896,2881.0
2024-01-19 12:30:00,592.82,593.92,592.82,593.03,300.0,589.8896,590.9842,589.8896,590.0986,300.0
2024-01-19 13:00:00,593.79,593.79,592.54,592.54,200.0,590.8548,590.8548,589.611,589.611,200.0
2024-01-19 13:30:00,594.0,594.25,593.62,593.75,1481.0,591.0638,591.3125,590.6857,590.815,1481.0
2024-01-19 14:00:00,594.47,594.47,593.88,593.88,209.0,591.5315,591.5315,590.9444,590.9444,209.0
2024-01-19 14:30:00,593.9,596.85,593.9,596.85,762.0,590.9643,593.8997,590.9643,593.8997,762.0
2024-01-19 15:00:00,596.99,596.99,594.39,594.43,1000.0,594.039,594.039,591.4519,591.4917,1000.0
2024-01-19 15:30:00,594.69,595.15,593.68,594.7,5175.0,591.7504,592.2081,590.7454,591.7603,5175.0
2024-01-22 09:30:00,597.72,597.72,597.72,597.72,596.0,594.7654,594.7654,594.7654,594.7654,596.0
2024-01-22 10:00:00,597.72,597.72,597.72,597.72,0.0,594.7654,594.7654,594.7654,594.7654,0.0
2024-01-22 10:30:00,605.58,610.35,605.28,605.28,2473.0,602.5865,607.333,602.288,602.288,2473.0
2024-01-22 11:00:00,605.71,605.88,603.84,605.4,3519.0,602.7159,602.8851,600.8551,602.4074,3519.0
2024-01-22 11:30:00,606.0,608.81,606.0,607.92,6755.0,603.0045,605.8006,603.0045,604.915,6755.0
2024-01-22 12:00:00,607.15,608.65,607.14,608.64,2107.0,604.1488,605.6414,604.1388,605.6314,2107.0
2024-01-22 12:30:00,607.85,607.85,607.14,607.26,700.0,604.8453,604.8453,604.1388,604.2582,700.0
2024-01-22 13:00:00,607.55,609.07,605.27,605.27,7213.0,604.5468,606.0593,602.2781,602.2781,7213.0
2024-01-22 13:30:00,605.68,607.07,605.43,607.07,2317.0,602.686,604.0692,602.4373,604.0692,2317.0
2024-01-22 14:00:00,607.07,607.07,607.07,607.07,0.0,604.0692,604.0692,604.0692,604.0692,0.0
2024-01-22 14:30:00,605.8,605.8,603.94,604.93,1400.0,602.8055,602.8055,600.9547,601.9398,1400.0
2024-01-22 15:00:00,604.31,605.44,604.31,604.52,1733.0,601.3228,602.4472,601.3228,601.5318,1733.0
2024-01-22 15:30:00,605.19,605.39,603.45,605.38,7780.0,602.1985,602.3975,600.4671,602.3875,7780.0
2024-01-23 09:30:00,604.01,604.01,604.01,604.01,706.0,601.0243,601.0243,601.0243,601.0243,706.0
2024-01-23 10:00:00,600.97,600.97,599.83,599.83,300.0,597.9993,597.9993,596.865,596.865,300.0
2024-01-23 10:30:00,599.83,599.83,599.83,599.83,0.0,596.865,596.865,596.865,596.865,0.0
2024-01-23 11:00:00,598.4,599.04,597.78,597.79,1078.0,595.442,596.0789,594.8251,594.8351,1078.0
2024-01-23 11:30:00,597.71,597.71,597.23,597.23,300.0,594.7554,594.7554,594.2778,594.2778,300.0
2024-01-23 12:00:00,595.06,595.4,594.91,595.35,723.0,592.1185,592.4569,591.9693,592.4071,723.0
2024-01-23 12:30:00,596.05,599.99,596.05,598.87,5796.0,593.1037,597.0242,593.1037,595.9097,5796.0
2024-01-23 13:00:00,599.05,599.05,598.93,598.94,200.0,596.0888,596.0888,595.9694,595.9794,200.0
2024-01-23 13:30:00,598.94,598.94,598.94,598.94,0.0,595.9794,595.9794,595.9794,595.9794,0.0
2024-01-23 14:00:00,599.29,599.29,599.29,599.29,100.0,596.3276,596.3276,596.3276,596.3276,100.0
2024-01-23 14:30:00,599.01,600.0,599.01,599.07,1277.0,596.049,597.0341,596.049,596.1087,1277.0
2024-01-23 15:00:00,599.57,599.57,598.94,598.94,200.0,596.6063,596.6063,595.9794,595.9794,200.0
2024-01-23 15:30:00,597.08,599.74,597.08,599.74,3656.0,594.1286,596.7754,594.1286,596.7754,3656.0
2024-01-24 09:30:00,601.53,601.53,595.65,600.71,443.0,598.5566,598.5566,592.7056,597.7406,443.0
2024-01-24 10:00:00,598.82,601.53,597.42,601.52,4223.0,595.86,598.5566,594.4669,598.5466,4223.0
2024-01-24 10:30:00,600.09,600.09,599.96,599.96,200.0,597.1237,597.1237,596.9943,596.9943,200.0
2024-01-24 11:00:00,600.82,600.82,599.28,599.29,200.0,597.8501,597.8501,596.3177,596.3276,200.0
2024-01-24 11:30:00,600.02,600.02,600.02,600.02,100.0,597.054,597.054,597.054,597.054,100.0
2024-01-24 12:00:00,600.02,600.02,600.02,600.02,0.0,597.054,597.054,597.054,597.054,0.0
2024-01-24 12:30:00,597.52,597.52,597.49,597.49,200.0,594.5664,594.5664,594.5365,594.5365,200.0
2024-01-24 13:00:00,598.39,598.39,598.38,598.38,300.0,595.4321,595.4321,595.4221,595.4221,300.0
2024-01-24 13:30:00,598.06,599.75,598.06,599.7,1539.0,595.1037,596.7854,595.1037,596.7356,1539.0
2024-01-24 14:00:00,598.12,598.12,596.45,596.63,340.0,595.1634,595.1634,593.5017,593.6808,340.0
2024-01-24 14:30:00,595.56,595.56,595.03,595.03,915.0,592.6161,592.6161,592.0887,592.0887,915.0
2024-01-24 15:00:00,595.08,596.01,594.8,595.2,2081.0,592.1384,593.0638,591.8598,592.2579,2081.0
2024-01-24 15:30:00,593.8,593.8,592.59,592.6,523.0,590.8648,590.8648,589.6608,589.6707,523.0
2024-01-25 09:30:00,593.43,595.4,593.43,594.87,739.0,590.4966,592.4569,590.4966,591.9295,739.0
2024-01-25 10:00:00,594.33,594.37,594.33,594.37,200.0,591.3922,591.432,591.3922,591.432,200.0
2024-01-25 10:30:00,594.37,594.37,594.37,594.37,0.0,591.432,591.432,591.432,591.432,0.0
2024-01-25 11:00:00,595.62,595.69,591.6,591.6,5128.0,592.6758,592.7454,588.6756,588.6756,5128.0
2024-01-25 11:30:00,591.65,592.18,589.57,589.57,691.0,588.7254,589.2528,586.6557,586.6557,691.0
2024-01-25 12:00:00,591.01,591.34,589.83,589.83,898.0,588.0886,588.4169,586.9144,586.9144,898.0
2024-01-25 12:30:00,589.77,591.16,588.01,588.01,2027.0,586.8547,588.2378,585.1034,585.1034,2027.0
2024-01-25 13:00:00,591.43,591.43,591.43,591.43,100.0,588.5065,588.5065,588.5065,588.5065,100.0
2024-01-25 13:30:00,591.63,591.64,591.22,591.4,300.0,588.7055,588.7155,588.2975,588.4766,300.0
2024-01-25 14:00:00,592.04,592.66,592.04,592.27,300.0,589.1135,589.7304,589.1135,589.3423,300.0
2024-01-25 14:30:00,592.92,593.87,591.75,591.76,456.0,589.9891,590.9344,588.8249,588.8349,456.0
2024-01-25 15:00:00,592.42,592.42,591.64,591.92,1070.0,589.4916,589.4916,588.7155,588.9941,1070.0
2024-01-25 15:30:00,593.02,594.6,591.78,594.6,4523.0,590.0886,591.6608,588.8548,591.6608,4523.0
2024-01-26 09:30:00,595.9,595.9,592.82,592.83,339.0,592.9544,592.9544,589.8896,589.8996,339.0
2024-01-26 10:00:00,596.96,597.4,596.74,596.74,800.0,594.0092,594.447,593.7902,593.7902,800.0
2024-01-26 10:30:00,596.69,596.69,595.63,595.63,1198.0,593.7405,593.7405,592.6857,592.6857,1198.0
2024-01-26 11:00:00,595.46,595.46,595.45,595.46,103.0,592.5166,592.5166,592.5066,592.5166,103.0
2024-01-26 11:30:00,593.19,593.7,593.1,593.7,645.0,590.2578,590.7653,590.1682,590.7653,645.0
2024-01-26 12:00:00,593.75,594.08,593.5,593.6,1393.0,590.815,591.1434,590.5663,590.6658,1393.0
2024-01-26 12:30:00,592.79,592.79,592.79,592.79,100.0,589.8598,589.8598,589.8598,589.8598,100.0
2024-01-26 13:00:00,589.85,593.4,589.35,592.23,5057.0,586.9343,590.4668,586.4368,589.3025,5057.0
2024-01-26 13:30:00,592.0,592.15,590.39,590.94,2797.0,589.0737,589.2229,587.4716,588.0189,2797.0
2024-01-26 14:00:00,591.15,591.15,588.7,590.6,694.0,588.2279,588.2279,585.79,587.6806,694.0
2024-01-26 14:30:00,589.9,591.51,589.81,589.82,600.0,586.9841,588.5861,586.8945,586.9044,600.0
2024-01-26 15:00:00,591.0,591.26,591.0,591.19,1600.0,588.0786,588.3373,588.0786,588.2677,1600.0
2024-01-26 15:30:00,591.62,591.9,590.3,591.49,700.0,588.6955,588.9742,587.3821,588.5662,700.0
2024-01-29 09:30:00,591.0,591.15,589.5,589.5,677.0,588.0786,588.2279,586.586,586.586,677.0
2024-01-29 10:00:00,590.4,590.78,588.81,588.86,409.0,587.4816,587.8597,585.8994,585.9492,409.0
2024-01-29 10:30:00,592.25,597.07,592.25,595.73,1377.0,589.3224,594.1186,589.3224,592.7852,1377.0
2024-01-29 11:00:00,593.21,594.4,591.86,593.57,1078.0,590.2777,591.4618,588.9344,590.6359,1078.0
2024-01-29 11:30:00,593.4,594.63,592.95,593.97,749.0,590.4668,591.6907,590.019,591.0339,749.0
2024-01-29 12:00:00,595.25,595.68,594.86,595.68,400.0,592.3076,592.7355,591.9195,592.7355,400.0
2024-01-29 12:30:00,596.64,597.07,594.18,594.18,1700.0,593.6907,594.1186,591.2429,591.2429,1700.0
2024-01-29 13:00:00,591.81,592.24,591.24,591.24,312.0,588.8846,589.3125,588.3174,588.3174,312.0
2024-01-29 13:30:00,592.95,592.95,591.52,592.1,597.0,590.019,590.019,588.596,589.1732,597.0
2024-01-29 14:00:00,593.6,594.7,593.6,593.68,1150.0,590.6658,591.7603,590.6658,590.7454,1150.0
2024-01-29 14:30:00,595.13,595.13,594.89,594.89,272.0,592.1882,592.1882,591.9494,591.9494,272.0
2024-01-29 15:00:00,593.89,595.74,593.89,595.74,2047.0,590.9543,592.7952,590.9543,592.7952,2047.0
2024-01-29 15:30:00,596.49,596.94,595.07,596.94,3850.0,593.5415,593.9893,592.1285,593.9893,3850.0
2024-01-30 09:30:00,597.89,600.61,596.93,600.61,655.0,594.9346,597.6411,593.9793,597.6411,655.0
2024-01-30 10:00:00,602.84,605.96,602.83,605.96,400.0,599.8601,602.9647,599.8501,602.9647,400.0
2024-01-30 10:30:00,605.76,607.02,603.47,605.17,4220.0,602.7657,604.0194,600.487,602.1786,4220.0
2024-01-30 11:00:00,607.85,607.85,605.99,606.42,805.0,604.8453,604.8453,602.9945,603.4224,805.0
2024-01-30 11:30:00,607.81,607.81,605.61,606.41,2592.0,604.8055,604.8055,602.6164,603.4124,2592.0
2024-01-30 12:00:00,606.06,606.63,606.03,606.53,1669.0,603.0642,603.6314,603.0343,603.5318,1669.0
2024-01-30 12:30:00,606.53,607.57,606.53,606.76,793.0,603.5318,604.5667,603.5318,603.7607,793.0
2024-01-30 13:00:00,606.76,606.76,606.76,606.76,0.0,603.7607,603.7607,603.7607,603.7607,0.0
2024-01-30 13:30:00,606.9,607.59,605.8,606.71,825.0,603.9,604.5866,602.8055,603.711,825.0
2024-01-30 14:00:00,606.6,607.9,606.6,607.54,300.0,603.6015,604.8951,603.6015,604.5369,300.0
2024-01-30 14:30:00,607.54,607.54,604.37,604.38,2767.0,604.5369,604.5369,601.3825,601.3925,2767.0
2024-01-30 15:00:00,602.71,603.39,600.52,602.0,2618.0,599.7307,600.4074,597.5516,599.0242,2618.0
2024-01-30 15:30:00,601.84,602.79,600.94,602.76,3173.0,598.865,599.8103,597.9695,599.7805,3173.0
2024-01-31 09:30:00,605.01,605.01,599.31,599.4,637.0,602.0194,602.0194,596.3475,596.4371,637.0
2024-01-31 10:00:00,600.2,600.2,598.56,599.68,713.0,597.2331,597.2331,595.6012,596.7157,713.0
2024-01-31 10:30:00,600.64,600.65,599.36,599.83,400.0,597.671,597.6809,596.3973,596.865,400.0
2024-01-31 11:00:00,601.13,601.5,599.4,601.16,1153.0,598.1585,598.5267,596.4371,598.1884,1153.0
2024-01-31 11:30:00,600.77,600.77,600.19,600.45,531.0,597.8003,597.8003,597.2232,597.4819,531.0
2024-01-31 12:00:00,599.88,599.88,598.73,598.73,300.0,596.9147,596.9147,595.7704,595.7704,300.0
2024-01-31 12:30:00,598.3,598.3,597.34,597.35,1208.0,595.3425,595.3425,594.3873,594.3972,1208.0
2024-01-31 13:00:00,597.21,597.39,596.41,596.41,1224.0,594.2579,594.437,593.4619,593.4619,1224.0
2024-01-31 13:30:00,595.11,597.2,595.1,596.6,3398.0,592.1683,594.248,592.1583,593.6509,3398.0
2024-01-31 14:00:00,595.2,595.3,594.92,594.92,400.0,592.2579,592.3574,591.9792,591.9792,400.0
2024-01-31 14:30:00,594.77,595.52,593.34,593.35,942.0,591.83,592.5763,590.407,590.417,942.0
2024-01-31 15:00:00,592.82,594.51,591.29,592.81,2774.0,589.8896,591.5713,588.3672,589.8797,2774.0
2024-01-31 15:30:00,593.02,594.7,592.22,592.22,7109.0,590.0886,591.7603,589.2926,589.2926,7109.0
2024-02-01 09:30:00,591.7,594.13,591.26,594.13,991.0,588.7752,591.1931,588.3373,591.1931,991.0
2024-02-01 10:00:00,589.45,594.54,589.44,594.54,321.0,586.5363,591.6011,586.5263,591.6011,321.0
2024-02-01 10:30:00,595.86,595.86,594.02,594.02,508.0,592.9146,592.9146,591.0837,591.0837,508.0
2024-02-01 11:00:00,593.41,594.57,593.09,593.93,1100.0,590.4767,591.631,590.1583,590.9941,1100.0
2024-02-01 11:30:00,593.88,594.24,593.29,593.39,1123.0,590.9444,591.3026,590.3573,590.4568,1123.0
2024-02-01 12:00:00,593.85,594.03,592.2,592.2,1814.0,590.9145,591.0936,589.2727,589.2727,1814.0
2024-02-01 12:30:00,591.16,593.31,591.13,593.31,1970.0,588.2378,590.3772,588.208,590.3772,1970.0
2024-02-01 13:00:00,593.84,594.37,592.98,593.19,1041.0,590.9046,591.432,590.0488,590.2578,1041.0
2024-02-01 13:30:00,592.86,593.4,592.8,593.4,500.0,589.9294,590.4668,589.8697,590.4668,500.0
2024-02-01 14:00:00,594.25,594.33,594.25,594.33,200.0,591.3125,591.3922,591.3125,591.3922,200.0
2024-02-01 14:30:00,594.23,594.32,593.98,594.32,300.0,591.2926,591.3822,591.0439,591.3822,300.0
2024-02-01 15:00:00,594.57,594.97,594.57,594.97,400.0,591.631,592.029,591.631,592.029,400.0
2024-02-01 15:30:00,597.0,598.95,595.57,598.95,4780.0,594.049,595.9893,592.626,595.9893,4780.0
2024-02-02 09:30:00,599.84,599.84,598.0,598.0,550.0,596.8749,596.8749,595.044,595.044,550.0
2024-02-02 10:00:00,597.13,598.54,596.74,597.76,2011.0,594.1783,595.5813,593.7902,594.8052,2011.0
2024-02-02 10:30:00,599.63,601.15,599.63,601.15,1202.0,596.666,598.1784,596.666,598.1784,1202.0
2024-02-02 11:00:00,601.15,601.15,601.15,601.15,0.0,598.1784,598.1784,598.1784,598.1784,0.0
2024-02-02 11:30:00,601.89,601.9,601.89,601.89,100.0,598.9148,598.9247,598.9148,598.9148,100.0
2024-02-02 12:00:00,600.46,600.46,600.46,600.46,100.0,597.4919,597.4919,597.4919,597.4919,100.0
2024-02-02 12:30:00,598.94,598.94,598.89,598.89,212.0,595.9794,595.9794,595.9296,595.9296,212.0
2024-02-02 13:00:00,599.1,599.12,599.1,599.12,200.0,596.1386,596.1585,596.1386,596.1585,200.0
2024-02-02 13:30:00,598.81,598.81,598.81,598.81,100.0,595.85,595.85,595.85,595.85,100.0
2024-02-02 14:00:00,599.86,599.86,599.86,599.86,100.0,596.8948,596.8948,596.8948,596.8948,100.0
2024-02-02 14:30:00,599.78,601.05,599.27,601.0,993.0,596.8152,598.0789,596.3077,598.0292,993.0
2024-02-02 15:00:00,601.29,604.57,601.14,604.57,2515.0,598.3177,601.5815,598.1685,601.5815,2515.0
2024-02-02 15:30:00,604.02,604.02,601.08,601.08,1987.0,601.0343,601.0343,598.1088,598.1088,1987.0
2024-02-05 09:30:00,600.82,601.37,598.6,601.37,1146.0,597.8501,598.3974,595.641,598.3974,1146.0
2024-02-05 10:00:00,600.22,600.22,597.5,598.34,659.0,597.253,597.253,594.5465,595.3823,659.0
2024-02-05 10:30:00,598.67,598.8,597.04,598.79,1324.0,595.7107,595.8401,594.0888,595.8301,1324.0
2024-02-05 11:00:00,597.8,597.8,597.14,597.14,2283.0,594.845,594.845,594.1883,594.1883,2283.0
2024-02-05 11:30:00,597.34,598.0,596.4,597.45,800.0,594.3873,595.044,593.4519,594.4967,800.0
2024-02-05 12:00:00,597.43,597.45,596.37,596.37,1366.0,594.4768,594.4967,593.4221,593.4221,1366.0
2024-02-05 12:30:00,595.7,595.86,593.58,593.7,5110.0,592.7554,592.9146,590.6459,590.7653,5110.0
2024-02-05 13:00:00,594.11,594.55,594.1,594.55,1234.0,591.1732,591.6111,591.1633,591.6111,1234.0
2024-02-05 13:30:00,593.17,593.17,592.53,592.54,509.0,590.2379,590.2379,589.6011,589.611,509.0
2024-02-05 14:00:00,592.78,592.78,590.24,590.24,300.0,589.8498,589.8498,587.3224,587.3224,300.0
2024-02-05 14:30:00,591.4,591.4,589.85,590.56,1061.0,588.4766,588.4766,586.9343,587.6408,1061.0
2024-02-05 15:00:00,590.67,592.19,590.67,591.36,2277.0,587.7502,589.2627,587.7502,588.4368,2277.0
2024-02-05 15:30:00,592.33,592.4,588.41,588.44,4078.0,589.402,589.4717,585.5014,585.5313,4078.0
2024-02-06 09:30:00,589.13,593.0,587.88,587.88,940.0,586.2179,590.0687,584.974,584.974,940.0
2024-02-06 10:00:00,590.4,590.4,590.4,590.4,100.0,587.4816,587.4816,587.4816,587.4816,100.0
2024-02-06 10:30:00,587.08,589.37,587.08,589.37,300.0,584.178,586.4567,584.178,586.4567,300.0
2024-02-06 11:00:00,587.52,589.7,587.52,589.58,1511.0,584.6158,586.785,584.6158,586.6656,1511.0
2024-02-06 11:30:00,588.03,591.71,586.22,591.71,2028.0,585.1233,588.7851,583.3222,588.7851,2028.0
2024-02-06 12:00:00,593.6,593.6,590.76,592.6,2289.0,590.6658,590.6658,587.8398,589.6707,2289.0
2024-02-06 12:30:00,591.94,592.67,590.95,590.95,1095.0,589.014,589.7404,588.0289,588.0289,1095.0
2024-02-06 13:00:00,592.47,592.47,592.18,592.18,200.0,589.5413,589.5413,589.2528,589.2528,200.0
2024-02-06 13:30:00,594.75,595.0,593.3,593.3,1225.0,591.8101,592.0588,590.3672,590.3672,1225.0
2024-02-06 14:00:00,594.46,594.46,592.13,593.17,1198.0,591.5215,591.5215,589.203,590.2379,1198.0
2024-02-06 14:30:00,593.17,593.84,592.05,592.9,12513.0,590.2379,590.9046,589.1234,589.9692,12513.0
2024-02-06 15:00:00,592.7,593.24,592.6,592.95,6176.0,589.7702,590.3075,589.6707,590.019,6176.0
2024-02-06 15:30:00,592.54,592.87,591.75,592.11,5571.0,589.611,589.9394,588.8249,589.1831,5571.0
2024-02-07 09:30:00,593.98,597.61,591.28,594.95,2996.0,591.0439,594.6559,588.3572,592.0091,2996.0
2024-02-07 10:00:00,594.3,596.0,592.12,592.12,2369.0,591.3623,593.0539,589.1931,589.1931,2369.0
2024-02-07 10:30:00,591.16,592.86,591.16,592.86,2062.0,588.2378,589.9294,588.2378,589.9294,2062.0
2024-02-07 11:00:00,592.18,592.18,592.18,592.18,100.0,589.2528,589.2528,589.2528,589.2528,100.0
2024-02-07 11:30:00,591.5,592.2,590.29,590.29,4946.0,588.5761,589.2727,587.3721,587.3721,4946.0
2024-02-07 12:00:00,590.51,590.51,589.02,589.02,231.0,587.591,587.591,586.1084,586.1084,231.0
2024-02-07 12:30:00,589.42,590.06,588.45,589.37,899.0,586.5064,587.1433,585.5412,586.4567,899.0
2024-02-07 13:00:00,588.01,589.23,588.01,588.98,404.0,585.1034,586.3174,585.1034,586.0686,404.0
2024-02-07 13:30:00,589.25,589.36,588.87,589.36,600.0,586.3373,586.4467,585.9591,586.4467,600.0
2024-02-07 14:00:00,588.86,589.55,588.84,589.55,569.0,585.9492,586.6358,585.9293,586.6358,569.0
2024-02-07 14:30:00,589.39,589.59,587.81,589.59,7779.0,586.4766,586.6756,584.9044,586.6756,7779.0
2024-02-07 15:00:00,590.53,592.76,590.53,592.75,700.0,587.6109,589.8299,587.6109,589.82,700.0
2024-02-07 15:30:00,591.55,593.21,590.26,593.19,3436.0,588.6259,590.2777,587.3423,590.2578,3436.0
2024-02-08 09:30:00,591.46,595.79,591.46,595.79,350.0,588.5363,592.8449,588.5363,592.8449,350.0
2024-02-08 10:00:00,594.47,595.98,592.7,592.78,1609.0,591.5315,593.034,589.7702,589.8498,1609.0
2024-02-08 10:30:00,594.87,594.87,592.01,592.9,2742.0,591.9295,591.9295,589.0836,589.9692,2742.0
2024-02-08 11:00:00,593.13,593.66,593.13,593.66,724.0,590.1981,590.7255,590.1981,590.7255,724.0
2024-02-08 11:30:00,592.83,592.85,591.93,592.83,1879.0,589.8996,589.9195,589.004,589.8996,1879.0
2024-02-08 12:00:00,591.5,592.85,591.13,591.13,4841.0,588.5761,589.9195,588.208,588.208,4841.0
2024-02-08 12:30:00,591.8,591.8,591.8,591.8,100.0,588.8747,588.8747,588.8747,588.8747,100.0
2024-02-08 13:00:00,592.82,592.82,591.91,592.04,900.0,589.8896,589.8896,588.9841,589.1135,900.0
2024-02-08 13:30:00,592.3,593.0,591.88,592.84,4441.0,589.3722,590.0687,588.9543,589.9095,4441.0
2024-02-08 14:00:00,592.6,593.3,592.1,592.1,9418.0,589.6707,590.3672,589.1732,589.1732,9418.0
2024-02-08 14:30:00,592.47,592.85,591.24,591.96,10685.0,589.5413,589.9195,588.3174,589.0339,10685.0
2024-02-08 15:00:00,592.85,592.98,591.51,592.79,4591.0,589.9195,590.0488,588.5861,589.8598,4591.0
2024-02-08 15:30:00,592.68,592.85,591.52,592.5,9876.0,589.7503,589.9195,588.596,589.5712,9876.0
2024-02-09 09:30:00,594.31,594.31,589.15,589.15,484.0,591.3723,591.3723,586.2378,586.2378,484.0
2024-02-09 10:00:00,593.15,593.15,589.88,591.04,1871.0,590.218,590.218,586.9642,588.1184,1871.0
2024-02-09 10:30:00,589.94,589.94,588.76,589.88,3991.0,587.0239,587.0239,585.8497,586.9642,3991.0
2024-02-09 11:00:00,590.5,590.77,589.82,589.82,1300.0,587.5811,587.8498,586.9044,586.9044,1300.0
2024-02-09 11:30:00,589.06,590.6,589.05,589.98,800.0,586.1482,587.6806,586.1383,587.0637,800.0
2024-02-09 12:00:00,589.8,589.8,587.73,587.74,436.0,586.8845,586.8845,584.8248,584.8347,436.0
2024-02-09 12:30:00,588.18,590.12,588.17,589.18,4288.0,585.2726,587.203,585.2626,586.2676,4288.0
2024-02-09 13:00:00,590.12,590.12,589.15,589.78,852.0,587.203,587.203,586.2378,586.8646,852.0
2024-02-09 13:30:00,589.22,589.62,589.11,589.11,1509.0,586.3074,586.7054,586.198,586.198,1509.0
2024-02-09 14:00:00,590.11,590.4,589.07,589.08,3706.0,587.193,587.4816,586.1582,586.1681,3706.0
2024-02-09 14:30:00,589.49,589.6,589.49,589.59,506.0,586.5761,586.6855,586.5761,586.6756,506.0
2024-02-09 15:00:00,589.6,589.61,589.23,589.41,1139.0,586.6855,586.6955,586.3174,586.4965,1139.0
2024-02-09 15:30:00,589.52,590.22,588.04,589.71,13901.0,586.6059,587.3025,585.1332,586.795,13901.0
2024-02-12 09:30:00,589.0,589.0,585.27,587.01,656.0,586.0885,586.0885,582.3769,584.1083,656.0
2024-02-12 10:00:00,586.15,586.2,583.82,585.35,2586.0,583.2526,583.3023,580.9341,582.4565,2586.0
2024-02-12 10:30:00,585.09,586.0,585.0,586.0,1457.0,582.1978,583.1033,582.1083,583.1033,1457.0
2024-02-12 11:00:00,586.0,586.15,585.38,585.93,14812.0,583.1033,583.2526,582.4864,583.0337,14812.0
2024-02-12 11:30:00,586.0,586.26,585.41,585.93,16370.0,583.1033,583.362,582.5162,583.0337,16370.0
2024-02-12 12:00:00,585.9,586.0,585.3,585.3,3600.0,583.0038,583.1033,582.4068,582.4068,3600.0
2024-02-12 12:30:00,585.33,588.95,585.15,588.95,24169.0,582.4366,586.0387,582.2575,586.0387,24169.0
2024-02-12 13:00:00,588.9,588.91,587.19,587.62,1800.0,585.989,585.9989,584.2874,584.7153,1800.0
2024-02-12 13:30:00,587.89,588.95,587.41,587.41,1300.0,584.984,586.0387,584.5064,584.5064,1300.0
2024-02-12 14:00:00,587.47,587.52,586.88,586.88,700.0,584.5661,584.6158,583.979,583.979,700.0
2024-02-12 14:30:00,587.31,588.5,587.27,588.28,1522.0,584.4069,585.591,584.3671,585.3721,1522.0
2024-02-12 15:00:00,588.59,589.11,586.86,586.86,908.0,585.6805,586.198,583.9591,583.9591,908.0
2024-02-12 15:30:00,586.73,589.87,586.34,589.22,8875.0,583.8297,586.9542,583.4416,586.3074,8875.0
2024-02-13 09:30:00,584.8,584.8,580.01,581.2,4077.0,581.9093,581.9093,577.1429,578.3271,4077.0
2024-02-13 10:00:00,580.04,581.49,580.03,581.49,600.0,577.1728,578.6156,577.1628,578.6156,600.0
2024-02-13 10:30:00,584.06,584.53,583.22,584.53,1100.0,581.1729,581.6406,580.3371,581.6406,1100.0
2024-02-13 11:00:00,585.1,586.25,585.09,586.25,1498.0,582.2078,583.3521,582.1978,583.3521,1498.0
2024-02-13 11:30:00,585.2,586.0,584.36,585.2,800.0,582.3073,583.1033,581.4714,582.3073,800.0
2024-02-13 12:00:00,584.76,584.77,581.08,581.08,1919.0,581.8695,581.8794,578.2077,578.2077,1919.0
2024-02-13 12:30:00,580.64,581.79,580.26,580.26,530.0,577.7698,578.9141,577.3917,577.3917,530.0
2024-02-13 13:00:00,580.33,580.33,577.93,577.93,300.0,577.4614,577.4614,575.0732,575.0732,300.0
2024-02-13 13:30:00,577.53,577.53,577.53,577.53,300.0,574.6752,574.6752,574.6752,574.6752,300.0
2024-02-13 14:00:00,577.46,577.46,576.41,577.38,2800.0,574.6055,574.6055,573.5607,574.5259,2800.0
2024-02-13 14:30:00,575.59,575.67,569.61,569.76,4564.0,572.7448,572.8244,566.7943,566.9436,4564.0
2024-02-13 15:00:00,569.67,570.28,569.07,569.95,2105.0,566.8541,567.461,566.257,567.1327,2105.0
2024-02-13 15:30:00,570.07,572.46,570.07,571.75,7997.0,567.2521,569.6303,567.2521,568.9238,7997.0
2024-02-14 09:30:00,575.19,575.46,573.39,575.0,826.0,572.3468,572.6154,570.5557,572.1577,826.0
2024-02-14 10:00:00,573.06,577.21,572.78,574.59,3073.0,570.2273,574.3568,569.9487,571.7497,3073.0
2024-02-14 10:30:00,574.18,575.84,573.8,575.84,800.0,571.3418,572.9936,570.9636,572.9936,800.0
2024-02-14 11:00:00,574.64,575.25,572.4,575.25,475.0,571.7995,572.4065,569.5706,572.4065,475.0
2024-02-14 11:30:00,574.25,574.26,571.9,573.37,800.0,571.4114,571.4214,569.073,570.5358,800.0
2024-02-14 12:00:00,573.28,575.59,572.2,574.74,5663.0,570.4462,572.7448,569.3715,571.899,5663.0
2024-02-14 12:30:00,577.32,578.23,576.55,578.23,441.0,574.4662,575.3717,573.7,575.3717,441.0
2024-02-14 13:00:00,578.53,578.9,578.38,578.9,882.0,575.6703,576.0384,575.521,576.0384,882.0
2024-02-14 13:30:00,579.08,579.37,578.26,578.26,1341.0,576.2175,576.5061,575.4016,575.4016,1341.0
2024-02-14 14:00:00,577.79,577.79,575.39,575.97,1381.0,574.9339,574.9339,572.5458,573.1229,1381.0
2024-02-14 14:30:00,577.11,577.17,576.01,576.01,1167.0,574.2573,574.317,573.1627,573.1627,1167.0
2024-02-14 15:00:00,576.94,577.16,576.69,577.15,448.0,574.0881,574.307,573.8394,574.2971,448.0
2024-02-14 15:30:00,576.92,579.78,576.92,579.76,5004.0,574.0682,576.9141,574.0682,576.8942,5004.0
2024-02-15 09:30:00,581.88,585.65,581.88,582.36,402.0,579.0037,582.7551,579.0037,579.4813,402.0
2024-02-15 10:00:00,582.38,583.0,580.09,580.7,1136.0,579.5012,580.1182,577.2225,577.8295,1136.0
2024-02-15 10:30:00,580.02,580.03,578.26,578.77,1187.0,577.1529,577.1628,575.4016,575.9091,1187.0
2024-02-15 11:00:00,579.48,579.9,579.47,579.71,1613.0,576.6156,577.0335,576.6056,576.8444,1613.0
2024-02-15 11:30:00,580.0,581.11,580.0,580.72,857.0,577.133,578.2375,577.133,577.8494,857.0
2024-02-15 12:00:00,580.67,582.32,579.99,582.32,1656.0,577.7997,579.4415,577.123,579.4415,1656.0
2024-02-15 12:30:00,580.93,580.93,580.92,580.93,125.0,578.0584,578.0584,578.0484,578.0584,125.0
2024-02-15 13:00:00,579.73,581.13,579.52,581.13,1400.0,576.8643,578.2574,576.6554,578.2574,1400.0
2024-02-15 13:30:00,580.38,581.8,580.38,580.94,435.0,577.5111,578.9241,577.5111,578.0683,435.0
2024-02-15 14:00:00,580.78,582.86,580.78,582.86,210.0,577.9091,579.9789,577.9091,579.9789,210.0
2024-02-15 14:30:00,583.31,583.37,581.11,583.04,590.0,580.4266,580.4863,578.2375,580.158,590.0
2024-02-15 15:00:00,582.98,584.05,582.79,583.59,3000.0,580.0983,581.163,579.9092,580.7052,3000.0
2024-02-15 15:30:00,583.37,585.32,582.85,585.23,5980.0,580.4863,582.4267,579.9689,582.3371,5980.0
2024-02-16 09:30:00,585.98,586.5,584.23,586.5,1193.0,583.0834,583.6009,581.3421,583.6009,1193.0
2024-02-16 10:00:00,586.75,587.08,583.56,585.49,2406.0,583.8496,584.178,580.6754,582.5959,2406.0
2024-02-16 10:30:00,587.63,588.66,586.86,587.15,2547.0,584.7253,585.7502,583.9591,584.2476,2547.0
2024-02-16 11:00:00,587.3,587.82,585.63,586.86,2896.0,584.3969,584.9143,582.7352,583.9591,2896.0
2024-02-16 11:30:00,586.68,586.94,585.34,585.34,1775.0,583.78,584.0387,582.4466,582.4466,1775.0
2024-02-16 12:00:00,585.89,586.12,585.21,585.85,1082.0,582.9939,583.2227,582.3172,582.9541,1082.0
2024-02-16 12:30:00,585.51,586.31,585.1,585.3,8102.0,582.6158,583.4118,582.2078,582.4068,8102.0
2024-02-16 13:00:00,585.01,586.84,585.01,586.84,394.0,582.1182,583.9392,582.1182,583.9392,394.0
2024-02-16 13:30:00,587.39,587.39,586.71,587.06,300.0,584.4865,584.4865,583.8098,584.1581,300.0
2024-02-16 14:00:00,587.2,589.84,587.2,588.42,1229.0,584.2974,586.9243,584.2974,585.5114,1229.0
2024-02-16 14:30:00,586.68,588.8,586.68,587.06,700.0,583.78,585.8895,583.78,584.1581,700.0
2024-02-16 15:00:00,587.13,587.97,585.95,587.75,5757.0,584.2277,585.0636,583.0536,584.8447,5757.0
2024-02-16 15:30:00,587.52,587.53,583.14,583.45,7342.0,584.6158,584.6258,580.2575,580.5659,7342.0
2024-02-20 09:30:00,583.79,584.74,582.2,583.51,1294.0,580.9043,581.8496,579.3221,580.6256,1294.0
2024-02-20 10:00:00,587.22,589.89,584.25,588.7,500.0,584.3173,586.9741,581.362,585.79,500.0
2024-02-20 10:30:00,589.38,589.97,588.59,589.97,800.0,586.4666,587.0537,585.6805,587.0537,800.0
2024-02-20 11:00:00,587.98,588.05,586.24,588.01,1824.0,585.0735,585.1432,583.3421,585.1034,1824.0
2024-02-20 11:30:00,587.34,587.34,585.85,585.85,1947.0,584.4367,584.4367,582.9541,582.9541,1947.0
2024-02-20 12:00:00,586.4,587.7,585.51,587.6,2592.0,583.5014,584.7949,582.6158,584.6954,2592.0
2024-02-20 12:30:00,586.79,587.4,586.05,586.05,2239.0,583.8894,584.4964,583.1531,583.1531,2239.0
2024-02-20 13:00:00,588.9,588.9,587.12,587.3,1736.0,585.989,585.989,584.2178,584.3969,1736.0
2024-02-20 13:30:00,586.83,588.45,586.52,587.12,3755.0,583.9292,585.5412,583.6208,584.2178,3755.0
2024-02-20 14:00:00,586.37,586.76,585.08,586.29,1000.0,583.4715,583.8596,582.1879,583.3919,1000.0
2024-02-20 14:30:00,585.14,586.93,584.25,586.02,1880.0,582.2476,584.0287,581.362,583.1232,1880.0
2024-02-20 15:00:00,585.19,585.77,584.3,584.52,1423.0,582.2973,582.8745,581.4117,581.6306,1423.0
2024-02-20 15:30:00,585.04,586.26,584.05,585.65,7627.0,582.1481,583.362,581.163,582.7551,7627.0
2024-02-21 09:30:00,586.88,586.88,584.9,585.56,981.0,583.979,583.979,582.0088,582.6655,981.0
2024-02-21 10:00:00,584.96,585.68,583.95,585.08,2036.0,582.0685,582.7849,581.0635,582.1879,2036.0
2024-02-21 10:30:00,584.31,585.3,583.71,584.65,1242.0,581.4217,582.4068,580.8246,581.76,1242.0
2024-02-21 11:00:00,584.8,585.32,583.46,583.46,2039.0,581.9093,582.4267,580.5759,580.5759,2039.0
2024-02-21 11:30:00,582.69,585.4,582.68,584.21,3361.0,579.8097,582.5063,579.7997,581.3222,3361.0
2024-02-21 12:00:00,584.6,586.84,584.51,585.59,3997.0,581.7103,583.9392,581.6207,582.6954,3997.0
2024-02-21 12:30:00,585.06,586.05,584.55,584.92,949.0,582.168,583.1531,581.6605,582.0287,949.0
2024-02-21 13:00:00,584.52,585.75,584.4,585.65,3694.0,581.6306,582.8546,581.5112,582.7551,3694.0
2024-02-21 13:30:00,585.07,586.09,585.07,585.43,300.0,582.1779,583.1929,582.1779,582.5361,300.0
2024-02-21 14:00:00,585.56,585.56,585.56,585.56,100.0,582.6655,582.6655,582.6655,582.6655,100.0
2024-02-21 14:30:00,586.06,586.06,586.06,586.06,100.0,583.163,583.163,583.163,583.163,100.0
2024-02-21 15:00:00,585.63,586.53,585.03,586.53,502.0,582.7352,583.6307,582.1381,583.6307,502.0
2024-02-21 15:30:00,587.31,588.63,586.79,588.61,4051.0,584.4069,585.7203,583.8894,585.7004,4051.0
2024-02-22 09:30:00,591.36,591.36,586.88,587.26,1697.0,588.4368,588.4368,583.979,584.3571,1697.0
2024-02-22 10:00:00,587.05,587.7,586.67,586.81,1271.0,584.1481,584.7949,583.77,583.9093,1271.0
2024-02-22 10:30:00,587.05,588.06,586.73,587.5,1005.0,584.1481,585.1531,583.8297,584.5959,1005.0
2024-02-22 11:00:00,587.27,588.79,586.86,588.79,500.0,584.3671,585.8795,583.9591,585.8795,500.0
2024-02-22 11:30:00,589.92,589.92,588.47,589.18,510.0,587.004,587.004,585.5611,586.2676,510.0
2024-02-22 12:00:00,588.62,589.65,588.2,589.02,2114.0,585.7104,586.7353,585.2925,586.1084,2114.0
2024-02-22 12:30:00,588.74,590.12,588.17,589.33,3037.0,585.8298,587.203,585.2626,586.4169,3037.0
2024-02-22 13:00:00,588.59,589.44,587.56,589.44,3750.0,585.6805,586.5263,584.6556,586.5263,3750.0
2024-02-22 13:30:00,589.36,590.77,589.36,590.77,472.0,586.4467,587.8498,586.4467,587.8498,472.0
2024-02-22 14:00:00,591.41,592.64,591.41,592.63,403.0,588.4866,589.7105,588.4866,589.7006,403.0
2024-02-22 14:30:00,591.7,591.86,591.69,591.7,453.0,588.7752,588.9344,588.7652,588.7752,453.0
2024-02-22 15:00:00,593.26,593.26,593.26,593.26,119.0,590.3274,590.3274,590.3274,590.3274,119.0
2024-02-22 15:30:00,594.33,596.77,594.22,596.71,3493.0,591.3922,593.8201,591.2827,593.7604,3493.0
2024-02-23 09:30:00,598.55,598.55,596.34,596.35,814.0,595.9898,595.9898,593.7892,593.7992,814.0
2024-02-23 10:00:00,597.42,598.63,597.31,598.62,509.0,594.8646,596.0695,594.7551,596.0595,509.0
2024-02-23 10:30:00,598.62,598.62,598.62,598.62,0.0,596.0595,596.0595,596.0595,596.0595,0.0
2024-02-23 11:00:00,597.16,597.28,594.79,595.19,3547.0,594.6057,594.7252,592.2459,592.6442,3547.0
2024-02-23 11:30:00,593.99,594.69,593.86,593.86,800.0,591.4493,592.1463,591.3199,591.3199,800.0
2024-02-23 12:00:00,593.01,594.61,593.01,593.07,1021.0,590.4735,592.0666,590.4735,590.5332,1021.0
2024-02-23 12:30:00,594.45,594.45,594.45,594.45,100.0,591.9073,591.9073,591.9073,591.9073,100.0
2024-02-23 13:00:00,594.98,595.1,594.98,595.1,200.0,592.4351,592.5546,592.4351,592.5546,200.0
2024-02-23 13:30:00,594.92,594.92,594.3,594.71,300.0,592.3753,592.3753,591.758,592.1662,300.0
2024-02-23 14:00:00,594.26,594.26,594.26,594.26,141.0,591.7181,591.7181,591.7181,591.7181,141.0
2024-02-23 14:30:00,593.48,594.84,593.15,593.28,4202.0,590.9415,592.2957,590.6129,590.7423,4202.0
2024-02-23 15:00:00,594.42,594.5,594.42,594.5,200.0,591.8775,591.9571,591.8775,591.9571,200.0
2024-02-23 15:30:00,596.49,598.85,596.49,597.98,3011.0,593.9386,596.2885,593.9386,595.4222,3011.0
2024-02-26 09:30:00,594.52,595.74,594.52,595.74,369.0,591.977,593.1918,591.977,593.1918,369.0
2024-02-26 10:00:00,595.74,595.74,595.74,595.74,0.0,593.1918,593.1918,593.1918,593.1918,0.0
2024-02-26 10:30:00,594.7,596.05,594.49,594.7,1731.0,592.1563,593.5005,591.9472,592.1563,1731.0
2024-02-26 11:00:00,593.04,594.05,592.73,592.73,2761.0,590.5034,591.509,590.1947,590.1947,2761.0
2024-02-26 11:30:00,593.64,594.96,593.64,594.96,701.0,591.1008,592.4152,591.1008,592.4152,701.0
2024-02-26 12:00:00,594.33,594.82,594.15,594.15,600.0,591.7878,592.2758,591.6086,591.6086,600.0
2024-02-26 12:30:00,595.63,596.7,595.63,596.7,200.0,593.0823,594.1477,593.0823,594.1477,200.0
2024-02-26 13:00:00,597.24,598.47,596.97,596.97,500.0,594.6854,595.9101,594.4166,594.4166,500.0
2024-02-26 13:30:00,595.76,597.26,594.09,596.29,4275.0,593.2117,594.7053,591.5489,593.7395,4275.0
2024-02-26 14:00:00,595.93,596.92,595.02,596.92,2301.0,593.381,594.3668,592.4749,594.3668,2301.0
2024-02-26 14:30:00,596.54,597.1,596.54,597.1,300.0,593.9884,594.546,593.9884,594.546,300.0
2024-02-26 15:00:00,597.41,598.73,597.41,598.73,700.0,594.8547,596.169,594.8547,596.169,700.0
2024-02-26 15:30:00,597.77,598.66,597.24,598.46,5196.0,595.2131,596.0993,594.6854,595.9002,5196.0
2024-02-27 09:30:00,599.74,599.74,595.94,597.33,2268.0,597.1747,597.1747,593.391,594.775,2268.0
2024-02-27 10:00:00,597.23,597.54,595.46,595.46,2784.0,594.6754,594.9841,592.913,592.913,2784.0
2024-02-27 10:30:00,595.02,595.86,591.23,592.49,4150.0,592.4749,593.3113,588.7011,589.9557,4150.0
2024-02-27 11:00:00,591.24,591.5,590.29,590.8,2567.0,588.7111,588.97,587.7651,588.2729,2567.0
2024-02-27 11:30:00,589.67,591.06,589.33,590.78,1242.0,587.1478,588.5318,586.8092,588.253,1242.0
2024-02-27 12:00:00,591.62,594.65,591.62,594.65,1635.0,589.0894,592.1065,589.0894,592.1065,1635.0
2024-02-27 12:30:00,593.92,593.92,592.6,593.84,1187.0,591.3796,591.3796,590.0652,591.2999,1187.0
2024-02-27 13:00:00,593.89,596.42,593.86,596.42,600.0,591.3497,593.8689,591.3199,593.8689,600.0
2024-02-27 13:30:00,594.98,595.62,594.85,595.62,665.0,592.4351,593.0723,592.3056,593.0723,665.0
2024-02-27 14:00:00,596.19,596.28,595.65,596.27,400.0,593.6399,593.7295,593.1022,593.7195,400.0
2024-02-27 14:30:00,596.22,596.22,595.22,595.71,600.0,593.6698,593.6698,592.674,593.1619,600.0
2024-02-27 15:00:00,596.49,597.19,595.75,595.75,950.0,593.9386,594.6356,593.2018,593.2018,950.0
2024-02-27 15:30:00,596.55,597.32,595.13,597.32,5940.0,593.9984,594.7651,592.5844,594.7651,5940.0
2024-02-28 09:30:00,615.0,649.9,615.0,645.91,10684.0,612.3694,647.1202,612.3694,643.1472,10684.0
2024-02-28 10:00:00,645.0,648.44,636.25,636.25,4111.0,642.2411,645.6664,633.5285,633.5285,4111.0
2024-02-28 10:30:00,635.23,635.24,625.54,631.07,6305.0,632.5129,632.5229,622.8644,628.3707,6305.0
2024-02-28 11:00:00,632.57,634.84,631.5,633.66,1926.0,629.8643,632.1246,628.7989,630.9496,1926.0
2024-02-28 11:30:00,632.6,633.16,628.44,628.45,2088.0,629.8942,630.4518,625.7519,625.7619,2088.0
2024-02-28 12:00:00,628.54,628.54,628.54,628.54,100.0,625.8515,625.8515,625.8515,625.8515,100.0
2024-02-28 12:30:00,627.72,629.31,621.05,621.05,1500.0,625.035,626.6182,618.3936,618.3936,1500.0
2024-02-28 13:00:00,620.84,620.84,619.67,620.42,940.0,618.1845,618.1845,617.0195,617.7663,940.0
2024-02-28 13:30:00,621.12,623.55,619.21,621.08,2642.0,618.4633,620.8829,616.5614,618.4234,2642.0
2024-02-28 14:00:00,620.0,622.46,618.38,621.23,1088.0,617.348,619.7975,615.735,618.5728,1088.0
2024-02-28 14:30:00,622.0,624.86,621.76,624.86,2720.0,619.3395,622.1873,619.1005,622.1873,2720.0
2024-02-28 15:00:00,624.27,624.28,622.73,623.67,3529.0,621.5998,621.6097,620.0664,621.0023,3529.0
2024-02-28 15:30:00,623.58,628.63,623.09,628.63,11223.0,620.9127,625.9411,620.4248,625.9411,11223.0
2024-02-29 09:30:00,628.64,637.53,628.64,635.63,1359.0,625.9511,634.8031,625.9511,632.9112,1359.0
2024-02-29 10:00:00,632.95,636.99,627.52,629.18,1320.0,630.2427,634.2654,624.8359,626.4888,1320.0
2024-02-29 10:30:00,630.12,630.69,627.26,628.95,2941.0,627.4248,627.9923,624.577,626.2598,2941.0
2024-02-29 11:00:00,630.14,631.23,626.38,626.38,2021.0,627.4447,628.53,623.7008,623.7008,2021.0
2024-02-29 11:30:00,627.7,628.42,625.84,627.66,2431.0,625.0151,625.732,623.1631,624.9753,2431.0
2024-02-29 12:00:00,626.14,626.15,623.26,623.42,1108.0,623.4618,623.4717,620.5941,620.7534,1108.0
2024-02-29 12:30:00,622.92,624.32,622.72,622.72,1200.0,620.2556,621.6496,620.0564,620.0564,1200.0
2024-02-29 13:00:00,622.75,623.41,622.08,623.41,800.0,620.0863,620.7435,619.4191,620.7435,800.0
2024-02-29 13:30:00,623.75,624.18,622.31,623.35,1936.0,621.082,621.5102,619.6482,620.6837,1936.0
2024-02-29 14:00:00,624.19,624.19,623.15,623.16,200.0,621.5201,621.5201,620.4846,620.4945,200.0
2024-02-29 14:30:00,622.76,624.39,622.76,624.39,1378.0,620.0962,621.7193,620.0962,621.7193,1378.0
2024-02-29 15:00:00,625.01,626.0,624.87,625.92,1450.0,622.3366,623.3224,622.1972,623.2427,1450.0
2024-02-29 15:30:00,626.08,626.95,625.32,626.95,13749.0,623.402,624.2683,622.6453,624.2683,13749.0
2024-03-01 09:30:00,605.0,625.2,605.0,625.2,10251.0,602.4122,622.5258,602.4122,622.5258,10251.0
2024-03-01 10:00:00,621.57,621.57,616.5,620.97,2438.0,618.9113,618.9113,613.863,618.3139,2438.0
2024-03-01 10:30:00,621.62,621.62,617.32,620.33,4662.0,618.9611,618.9611,614.6795,617.6766,4662.0
2024-03-01 11:00:00,621.03,621.03,618.75,619.95,2204.0,618.3736,618.3736,616.1034,617.2983,2204.0
2024-03-01 11:30:00,620.0,620.42,615.45,616.63,2936.0,617.348,617.7663,612.8175,613.9925,2936.0
2024-03-01 12:00:00,616.27,616.63,616.27,616.63,600.0,613.634,613.9925,613.634,613.9925,600.0
2024-03-01 12:30:00,615.7,616.19,615.26,615.26,1100.0,613.0664,613.5543,612.6283,612.6283,1100.0
2024-03-01 13:00:00,613.87,613.87,613.38,613.81,300.0,611.2443,611.2443,610.7564,611.1845,300.0
2024-03-01 13:30:00,613.88,613.88,612.62,612.62,600.0,611.2542,611.2542,609.9996,609.9996,600.0
2024-03-01 14:00:00,613.37,613.37,613.37,613.37,100.0,610.7464,610.7464,610.7464,610.7464,100.0
2024-03-01 14:30:00,613.47,615.69,612.9,614.92,4467.0,610.846,613.0565,610.2784,612.2898,4467.0
2024-03-01 15:00:00,615.59,615.78,614.89,615.3,2360.0,612.9569,613.1461,612.2599,612.6682,2360.0
2024-03-01 15:30:00,615.11,615.11,613.39,613.82,7370.0,612.479,612.479,610.7663,611.1945,7370.0
2024-03-04 09:30:00,617.57,625.37,617.57,625.37,1202.0,614.9284,622.6951,614.9284,622.6951,1202.0
2024-03-04 10:00:00,627.58,631.83,627.28,631.35,2304.0,624.8956,629.1274,624.5969,628.6495,2304.0
2024-03-04 10:30:00,631.44,631.81,627.64,627.64,700.0,628.7391,629.1075,624.9554,624.9554,700.0
2024-03-04 11:00:00,629.3,630.8,627.75,630.8,2619.0,626.6083,628.1019,625.0649,628.1019,2619.0
2024-03-04 11:30:00,629.3,629.3,628.42,628.42,2080.0,626.6083,626.6083,625.732,625.732,2080.0
2024-03-04 12:00:00,628.04,634.19,628.04,634.19,1981.0,625.3537,631.4774,625.3537,631.4774,1981.0
2024-03-04 12:30:00,634.56,635.98,634.25,635.63,1428.0,631.8458,633.2597,631.5371,632.9112,1428.0
2024-03-04 13:00:00,635.17,635.75,635.17,635.75,200.0,632.4532,633.0307,632.4532,633.0307,200.0
2024-03-04 13:30:00,635.39,636.24,633.38,635.03,2300.0,632.6722,633.5186,630.6708,632.3138,2300.0
2024-03-04 14:00:00,634.09,635.76,633.5,634.31,1662.0,631.3778,633.0406,630.7903,631.5968,1662.0
2024-03-04 14:30:00,634.95,635.33,634.03,635.09,2780.0,632.2341,632.6125,631.318,632.3735,2780.0
2024-03-04 15:00:00,635.12,635.12,633.91,633.91,700.0,632.4034,632.4034,631.1985,631.1985,700.0
2024-03-04 15:30:00,633.69,633.75,631.73,632.75,4319.0,630.9795,631.0392,629.0279,630.0435,4319.0
2024-03-05 09:30:00,635.42,635.42,634.96,635.38,771.0,632.7021,632.7021,632.2441,632.6623,771.0
2024-03-05 10:00:00,636.18,637.27,631.57,633.43,905.0,633.4588,634.5442,628.8686,630.7206,905.0
2024-03-05 10:30:00,635.07,635.07,633.22,633.56,400.0,632.3536,632.3536,630.5115,630.85,400.0
2024-03-05 11:00:00,631.85,631.86,629.88,629.88,1374.0,629.1474,629.1573,627.1858,627.1858,1374.0
2024-03-05 11:30:00,632.04,633.37,632.0,632.32,1901.0,629.3365,630.6609,629.2967,629.6153,1901.0
2024-03-05 12:00:00,632.98,632.98,631.18,631.19,1400.0,630.2725,630.2725,628.4802,628.4902,1400.0
2024-03-05 12:30:00,631.17,631.22,630.91,631.05,1300.0,628.4703,628.5201,628.2114,628.3508,1300.0
2024-03-05 13:00:00,630.99,634.29,630.98,634.0,2312.0,628.291,631.5769,628.2811,631.2882,2312.0
2024-03-05 13:30:00,634.48,635.0,632.21,632.85,1900.0,631.7661,632.2839,629.5058,630.1431,1900.0
2024-03-05 14:00:00,632.79,633.4,631.04,632.13,1656.0,630.0833,630.6907,628.3408,629.4262,1656.0
2024-03-05 14:30:00,632.13,632.86,631.35,632.41,2880.0,629.4262,630.153,628.6495,629.705,2880.0
2024-03-05 15:00:00,632.75,635.7,632.75,633.76,1700.0,630.0435,632.9809,630.0435,631.0492,1700.0
2024-03-05 15:30:00,634.31,636.75,633.78,636.72,8239.0,631.5968,634.0264,631.0691,633.9965,8239.0
2024-03-06 09:30:00,637.41,637.41,636.0,636.0,593.0,634.6836,634.6836,633.2796,633.2796,593.0
2024-03-06 10:00:00,636.0,636.0,636.0,636.0,0.0,633.2796,633.2796,633.2796,633.2796,0.0
2024-03-06 10:30:00,638.05,638.05,636.2,637.58,700.0,635.3208,635.3208,633.4788,634.8529,700.0
2024-03-06 11:00:00,637.5,637.5,636.91,637.12,400.0,634.7732,634.7732,634.1857,634.3948,400.0
2024-03-06 11:30:00,638.39,638.39,638.39,638.39,300.0,635.6594,635.6594,635.6594,635.6594,300.0
2024-03-06 12:00:00,637.43,638.08,637.42,638.08,225.0,634.7035,635.3507,634.6935,635.3507,225.0
2024-03-06 12:30:00,638.17,638.17,636.96,636.96,500.0,635.4403,635.4403,634.2355,634.2355,500.0
2024-03-06 13:00:00,636.71,636.71,636.71,636.71,100.0,633.9866,633.9866,633.9866,633.9866,100.0
2024-03-06 13:30:00,636.76,638.06,636.76,638.06,200.0,634.0364,635.3308,634.0364,635.3308,200.0
2024-03-06 14:00:00,635.8,636.8,635.8,636.52,1100.0,633.0805,634.0762,633.0805,633.7974,1100.0
2024-03-06 14:30:00,635.98,638.89,635.98,638.89,2596.0,633.2597,636.1572,633.2597,636.1572,2596.0
2024-03-06 15:00:00,638.86,638.86,637.6,638.11,1235.0,636.1274,636.1274,634.8728,635.3806,1235.0
2024-03-06 15:30:00,637.36,637.75,635.27,636.25,11910.0,634.6338,635.0221,632.5527,633.5285,11910.0
2024-03-07 09:30:00,641.66,645.26,640.28,642.53,882.0,638.9154,642.5,637.5413,639.7817,882.0
2024-03-07 10:00:00,642.01,643.42,641.68,642.75,900.0,639.2639,640.6679,638.9353,640.0007,900.0
2024-03-07 10:30:00,643.24,643.24,640.57,641.22,1659.0,640.4886,640.4886,637.8301,638.4773,1659.0
2024-03-07 11:00:00,640.68,641.07,640.68,640.87,400.0,637.9396,638.3279,637.9396,638.1288,400.0
2024-03-07 11:30:00,640.11,640.15,640.11,640.12,371.0,637.372,637.4119,637.372,637.382,371.0
2024-03-07 12:00:00,642.49,642.49,640.7,640.7,700.0,639.7418,639.7418,637.9595,637.9595,700.0
2024-03-07 12:30:00,641.46,642.07,641.18,642.07,1341.0,638.7163,639.3236,638.4375,639.3236,1341.0
2024-03-07 13:00:00,642.19,646.51,642.19,643.73,1636.0,639.4431,643.7447,639.4431,640.9765,1636.0
2024-03-07 13:30:00,643.3,644.56,642.63,644.56,711.0,640.5484,641.803,639.8813,641.803,711.0
2024-03-07 14:00:00,646.33,646.33,644.59,645.94,2204.0,643.5654,643.5654,641.8329,643.1771,2204.0
2024-03-07 14:30:00,645.83,647.17,645.72,645.75,705.0,643.0676,644.4018,642.958,642.9879,705.0
2024-03-07 15:00:00,645.73,651.14,645.4,650.0,6613.0,642.968,648.3549,642.6394,647.2197,6613.0
2024-03-07 15:30:00,649.82,651.35,649.43,650.0,5219.0,647.0405,648.564,646.6522,647.2197,5219.0
2024-03-08 09:30:00,651.12,651.12,650.0,650.0,5683.0,648.3349,648.3349,647.2197,647.2197,5683.0
2024-03-08 10:00:00,650.0,651.34,649.97,651.34,773.0,647.2197,648.554,647.1899,648.554,773.0
2024-03-08 10:30:00,650.0,651.12,649.99,651.12,300.0,647.2197,648.3349,647.2098,648.3349,300.0
2024-03-08 11:00:00,651.53,652.34,650.24,652.34,826.0,648.7432,649.5497,647.4587,649.5497,826.0
2024-03-08 11:30:00,651.87,651.87,650.31,650.43,500.0,649.0817,649.0817,647.5284,647.6479,500.0
2024-03-08 12:00:00,650.23,650.23,648.0,649.36,2976.0,647.4487,647.4487,645.2283,646.5825,2976.0
2024-03-08 12:30:00,649.61,650.27,649.02,650.17,2096.0,646.8314,647.4886,646.2439,647.389,2096.0
2024-03-08 13:00:00,650.0,650.8,649.63,650.8,527.0,647.2197,648.0163,646.8513,648.0163,527.0
2024-03-08 13:30:00,649.55,649.55,644.65,646.17,500.0,646.7717,646.7717,641.8926,643.4061,500.0
2024-03-08 14:00:00,646.55,647.23,646.55,646.71,300.0,643.7845,644.4616,643.7845,643.9438,300.0
2024-03-08 14:30:00,646.25,646.8,643.07,643.07,1000.0,643.4858,644.0334,640.3194,640.3194,1000.0
2024-03-08 15:00:00,642.74,642.74,639.91,639.91,1399.0,639.9908,639.9908,637.1729,637.1729,1399.0
2024-03-08 15:30:00,639.82,640.6,638.0,639.57,3207.0,637.0833,637.8599,635.2711,636.8343,3207.0
2024-03-11 09:30:00,643.36,643.36,643.36,643.36,491.0,640.6081,640.6081,640.6081,640.6081,491.0
2024-03-11 10:00:00,640.4,640.75,639.57,639.89,1634.0,637.6608,638.0093,636.8343,637.153,1634.0
2024-03-11 10:30:00,639.76,640.93,639.76,640.19,1290.0,637.0235,638.1885,637.0235,637.4517,1290.0
2024-03-11 11:00:00,645.48,645.48,645.48,645.48,300.0,642.7191,642.7191,642.7191,642.7191,300.0
2024-03-11 11:30:00,644.9,645.25,644.9,645.25,200.0,642.1415,642.49,642.1415,642.49,200.0
2024-03-11 12:00:00,646.85,647.76,646.78,647.76,2193.0,644.0832,644.9893,644.0135,644.9893,2193.0
2024-03-11 12:30:00,647.93,648.32,647.93,648.09,672.0,645.1586,645.5469,645.1586,645.3179,672.0
2024-03-11 13:00:00,649.12,649.77,649.03,649.57,400.0,646.3435,646.9907,646.2539,646.7916,400.0
2024-03-11 13:30:00,649.57,649.57,649.57,649.57,0.0,646.7916,646.7916,646.7916,646.7916,0.0
2024-03-11 14:00:00,649.88,649.88,649.48,649.69,1441.0,647.1002,647.1002,646.702,646.9111,1441.0
2024-03-11 14:30:00,649.56,649.56,649.05,649.05,333.0,646.7816,646.7816,646.2738,646.2738,333.0
2024-03-11 15:00:00,648.01,648.71,648.01,648.71,632.0,645.2382,645.9352,645.2382,645.9352,632.0
2024-03-11 15:30:00,648.83,649.15,647.79,647.82,3560.0,646.0547,646.3734,645.0192,645.0491,3560.0
2024-03-12 09:30:00,644.53,647.42,644.53,647.3,1041.0,641.7731,644.6508,641.7731,644.5313,1041.0
2024-03-12 10:00:00,646.52,647.55,646.11,646.11,1040.0,643.7546,644.7802,643.3464,643.3464,1040.0
2024-03-12 10:30:00,647.98,648.98,647.23,648.98,1250.0,645.2084,646.2041,644.4616,646.2041,1250.0
2024-03-12 11:00:00,648.88,650.3,647.95,648.01,4336.0,646.1045,647.5184,645.1785,645.2382,4336.0
2024-03-12 11:30:00,647.58,647.7,646.38,647.7,694.0,644.8101,644.9296,643.6152,644.9296,694.0
2024-03-12 12:00:00,648.25,648.25,648.25,648.25,300.0,645.4772,645.4772,645.4772,645.4772,300.0
2024-03-12 12:30:00,647.77,647.77,646.48,647.3,932.0,644.9993,644.9993,643.7148,644.5313,932.0
2024-03-12 13:00:00,646.43,646.43,644.56,645.32,1008.0,643.665,643.665,641.803,642.5597,1008.0
2024-03-12 13:30:00,644.99,645.26,644.52,644.52,318.0,642.2312,642.5,641.7632,641.7632,318.0
2024-03-12 14:00:00,644.57,644.57,644.57,644.57,100.0,641.813,641.813,641.813,641.813,100.0
2024-03-12 14:30:00,644.57,646.76,644.57,645.41,2585.0,641.813,643.9936,641.813,642.6494,2585.0
2024-03-12 15:00:00,645.41,647.81,645.41,647.14,1837.0,642.6494,645.0391,642.6494,644.372,1837.0
2024-03-12 15:30:00,645.98,646.11,643.69,643.7,5147.0,643.2169,643.3464,640.9367,640.9467,5147.0
2024-03-13 09:30:00,643.0,650.81,643.0,650.81,482.0,640.2497,648.0263,640.2497,648.0263,482.0
2024-03-13 10:00:00,649.34,650.16,647.56,647.92,1519.0,646.5625,647.379,644.7902,645.1486,1519.0
2024-03-13 10:30:00,647.76,649.12,646.96,647.69,2584.0,644.9893,646.3435,644.1927,644.9196,2584.0
2024-03-13 11:00:00,647.59,647.69,645.59,645.59,800.0,644.82,644.9196,642.8286,642.8286,800.0
2024-03-13 11:30:00,646.92,647.0,645.21,645.21,700.0,644.1529,644.2326,642.4502,642.4502,700.0
2024-03-13 12:00:00,645.21,645.21,645.21,645.21,0.0,642.4502,642.4502,642.4502,642.4502,0.0
2024-03-13 12:30:00,646.57,647.07,645.3,645.69,2620.0,643.8044,644.3023,642.5398,642.9282,2620.0
2024-03-13 13:00:00,645.0,646.18,645.0,645.9,1384.0,642.2411,643.4161,642.2411,643.1373,1384.0
2024-03-13 13:30:00,646.25,646.25,645.2,645.2,500.0,643.4858,643.4858,642.4403,642.4403,500.0
2024-03-13 14:00:00,646.97,648.62,646.97,648.62,1371.0,644.2027,645.8456,644.2027,645.8456,1371.0
2024-03-13 14:30:00,647.77,648.21,647.4,647.55,1200.0,644.9993,645.4374,644.6308,644.7802,1200.0
2024-03-13 15:00:00,647.88,647.88,646.64,647.04,1264.0,645.1088,645.1088,643.8741,644.2724,1264.0
2024-03-13 15:30:00,647.14,647.91,646.02,647.59,5145.0,644.372,645.1387,643.2568,644.82,5145.0
2024-03-14 09:30:00,648.24,648.24,648.05,648.05,366.0,645.4673,645.4673,645.2781,645.2781,366.0
2024-03-14 10:00:00,648.05,648.05,646.08,647.69,400.0,645.2781,645.2781,643.3165,644.9196,400.0
2024-03-14 10:30:00,647.69,647.69,647.69,647.69,0.0,644.9196,644.9196,644.9196,644.9196,0.0
2024-03-14 11:00:00,645.13,645.13,643.6,643.81,722.0,642.3706,642.3706,640.8471,641.0562,722.0
2024-03-14 11:30:00,645.24,646.07,644.41,646.07,831.0,642.4801,643.3065,641.6536,643.3065,831.0
2024-03-14 12:00:00,646.57,647.16,645.83,647.11,720.0,643.8044,644.3919,643.0676,644.3421,720.0
2024-03-14 12:30:00,647.75,648.1,647.15,647.15,758.0,644.9794,645.3279,644.3819,644.3819,758.0
2024-03-14 13:00:00,649.23,649.48,647.14,647.14,907.0,646.453,646.702,644.372,644.372,907.0
2024-03-14 13:30:00,647.88,648.31,647.59,648.31,700.0,645.1088,645.537,644.82,645.537,700.0
2024-03-14 14:00:00,648.31,648.31,648.31,648.31,0.0,645.537,645.537,645.537,645.537,0.0
2024-03-14 14:30:00,649.96,650.0,649.46,649.47,909.0,647.1799,647.2197,646.682,646.692,909.0
2024-03-14 15:00:00,648.56,648.56,647.65,647.75,603.0,645.7859,645.7859,644.8798,644.9794,603.0
2024-03-14 15:30:00,647.57,650.26,647.33,650.19,3950.0,644.8001,647.4786,644.5611,647.4089,3950.0
2024-03-15 09:30:00,642.2,650.23,642.2,648.79,9801.0,639.4531,647.4487,639.4531,646.0149,9801.0
2024-03-15 10:00:00,654.62,654.62,645.14,647.28,12154.0,651.82,651.82,642.3805,644.5114,12154.0
2024-03-15 10:30:00,646.41,646.73,645.0,646.63,4848.0,643.6451,643.9637,642.2411,643.8641,4848.0
2024-03-15 11:00:00,646.08,646.77,645.62,645.62,613.0,643.3165,644.0035,642.8585,642.8585,613.0
2024-03-15 11:30:00,645.62,645.62,645.62,645.62,0.0,642.8585,642.8585,642.8585,642.8585,0.0
2024-03-15 12:00:00,646.51,646.51,646.51,646.51,100.0,643.7447,643.7447,643.7447,643.7447,100.0
2024-03-15 12:30:00,646.38,646.38,645.18,645.19,973.0,643.6152,643.6152,642.4203,642.4303,973.0
2024-03-15 13:00:00,647.02,647.02,647.02,647.02,100.0,644.2525,644.2525,644.2525,644.2525,100.0
2024-03-15 13:30:00,646.96,647.88,646.95,647.88,700.0,644.1927,645.1088,644.1828,645.1088,700.0
2024-03-15 14:00:00,647.65,648.37,647.65,647.74,1008.0,644.8798,645.5967,644.8798,644.9694,1008.0
2024-03-15 14:30:00,648.92,649.53,648.56,649.29,1200.0,646.1443,646.7517,645.7859,646.5128,1200.0
2024-03-15 15:00:00,649.45,650.05,649.44,649.53,2312.0,646.6721,647.2695,646.6621,646.7517,2312.0
2024-03-15 15:30:00,649.37,649.37,644.03,647.86,10703.0,646.5924,646.5924,641.2753,645.0889,10703.0
2024-03-18 09:30:00,647.41,653.21,646.3,653.21,1553.0,644.6408,650.416,643.5356,650.416,1553.0
2024-03-18 10:00:00,652.35,652.35,650.6,650.6,3680.0,649.5597,649.5597,647.8172,647.8172,3680.0
2024-03-18 10:30:00,650.69,652.3,650.68,652.3,392.0,647.9068,649.5099,647.8968,649.5099,392.0
2024-03-18 11:00:00,652.34,652.34,651.61,651.61,248.0,649.5497,649.5497,648.8228,648.8228,248.0
2024-03-18 11:30:00,650.01,650.01,650.0,650.0,250.0,647.2297,647.2297,647.2197,647.2197,250.0
2024-03-18 12:00:00,650.43,650.5,650.43,650.5,563.0,647.6479,647.7176,647.6479,647.7176,563.0
2024-03-18 12:30:00,650.05,650.1,650.05,650.1,200.0,647.2695,647.3193,647.2695,647.3193,200.0
2024-03-18 13:00:00,650.1,650.1,650.1,650.1,100.0,647.3193,647.3193,647.3193,647.3193,100.0
2024-03-18 13:30:00,650.15,651.04,650.15,650.16,1158.0,647.3691,648.2553,647.3691,647.379,1158.0
2024-03-18 14:00:00,650.26,651.3,650.26,651.3,200.0,647.4786,648.5142,647.4786,648.5142,200.0
2024-03-18 14:30:00,650.13,650.95,648.2,649.0,4647.0,647.3492,648.1657,645.4274,646.224,4647.0
2024-03-18 15:00:00,649.9,649.9,649.9,649.9,100.0,647.1202,647.1202,647.1202,647.1202,100.0
2024-03-18 15:30:00,650.0,650.08,647.8,648.34,4562.0,647.2197,647.2994,645.0291,645.5668,4562.0
2024-03-19 09:30:00,647.94,653.75,647.94,653.75,4060.0,645.1685,650.9537,645.1685,650.9537,4060.0
2024-03-19 10:00:00,651.37,651.37,650.0,651.16,887.0,648.5839,648.5839,647.2197,648.3748,887.0
2024-03-19 10:30:00,653.01,653.01,653.01,653.01,200.0,650.2169,650.2169,650.2169,650.2169,200.0
2024-03-19 11:00:00,650.52,650.52,649.57,649.57,200.0,647.7375,647.7375,646.7916,646.7916,200.0
2024-03-19 11:30:00,649.57,649.57,649.57,649.57,0.0,646.7916,646.7916,646.7916,646.7916,0.0
2024-03-19 12:00:00,650.21,651.08,650.1,651.07,610.0,647.4288,648.2951,647.3193,648.2851,610.0
2024-03-19 12:30:00,650.12,650.37,650.1,650.36,723.0,647.3392,647.5881,647.3193,647.5782,723.0
2024-03-19 13:00:00,650.55,652.18,650.55,652.18,734.0,647.7674,649.3904,647.7674,649.3904,734.0
2024-03-19 13:30:00,652.05,652.05,652.04,652.05,100.0,649.261,649.261,649.251,649.261,100.0
2024-03-19 14:00:00,650.0,650.0,649.37,649.38,754.0,647.2197,647.2197,646.5924,646.6024,754.0
2024-03-19 14:30:00,649.38,649.38,649.38,649.38,0.0,646.6024,646.6024,646.6024,646.6024,0.0
2024-03-19 15:00:00,649.97,649.99,649.96,649.99,200.0,647.1899,647.2098,647.1799,647.2098,200.0
2024-03-19 15:30:00,649.3,650.68,649.15,650.12,3699.0,646.5227,647.8968,646.3734,647.3392,3699.0
2024-03-20 09:30:00,651.88,652.01,646.81,650.48,2311.0,649.0917,649.2211,644.0434,647.6977,2311.0
2024-03-20 10:00:00,653.13,653.13,649.33,649.57,1353.0,650.3363,650.3363,646.5526,646.7916,1353.0
2024-03-20 10:30:00,649.51,650.17,647.88,648.16,2172.0,646.7318,647.389,645.1088,645.3876,2172.0
2024-03-20 11:00:00,647.5,647.79,646.57,647.79,787.0,644.7304,645.0192,643.8044,645.0192,787.0
2024-03-20 11:30:00,646.59,647.2,646.49,646.56,600.0,643.8243,644.4317,643.7247,643.7944,600.0
2024-03-20 12:00:00,646.25,646.93,645.0,646.93,1366.0,643.4858,644.1629,642.2411,644.1629,1366.0
2024-03-20 12:30:00,644.8,645.0,643.57,644.77,1970.0,642.042,642.2411,640.8172,642.0121,1970.0
2024-03-20 13:00:00,644.24,646.68,643.34,646.2,1672.0,641.4844,643.9139,640.5882,643.436,1672.0
2024-03-20 13:30:00,646.2,646.96,644.18,645.98,3216.0,643.436,644.1927,641.4246,643.2169,3216.0
2024-03-20 14:00:00,646.0,648.67,644.39,645.31,1821.0,643.2368,645.8954,641.6337,642.5498,1821.0
2024-03-20 14:30:00,645.23,646.47,643.53,646.43,2237.0,642.4701,643.7048,640.7774,643.665,2237.0
2024-03-20 15:00:00,645.07,646.57,644.47,644.53,1515.0,642.3108,643.8044,641.7134,641.7731,1515.0
2024-03-20 15:30:00,644.16,644.16,641.74,641.77,3042.0,641.4047,641.4047,638.9951,639.0249,3042.0
2024-03-21 09:30:00,643.31,643.31,642.22,642.22,834.0,640.5583,640.5583,639.473,639.473,834.0
2024-03-21 10:00:00,643.57,645.23,642.14,644.66,1291.0,640.8172,642.4701,639.3933,641.9026,1291.0
2024-03-21 10:30:00,645.76,646.01,645.76,646.01,950.0,642.9979,643.2468,642.9979,643.2468,950.0
2024-03-21 11:00:00,646.01,646.01,646.01,646.01,0.0,643.2468,643.2468,643.2468,643.2468,0.0
2024-03-21 11:30:00,643.85,643.85,643.85,643.85,339.0,641.096,641.096,641.096,641.096,339.0
2024-03-21 12:00:00,642.98,643.72,642.98,643.72,400.0,640.2298,640.9666,640.2298,640.9666,400.0
2024-03-21 12:30:00,644.2,644.65,643.5,643.5,2296.0,641.4445,641.8926,640.7475,640.7475,2296.0
2024-03-21 13:00:00,643.91,644.0,642.86,643.4,1885.0,641.1558,641.2454,640.1103,640.648,1885.0
2024-03-21 13:30:00,643.4,643.4,643.4,643.4,0.0,640.648,640.648,640.648,640.648,0.0
2024-03-21 14:00:00,644.6,644.69,644.6,644.6,429.0,641.8428,641.9324,641.8428,641.8428,429.0
2024-03-21 14:30:00,644.2,644.2,642.82,643.2,2506.0,641.4445,641.4445,640.0704,640.4488,2506.0
2024-03-21 15:00:00,643.61,643.61,643.4,643.4,956.0,640.8571,640.8571,640.648,640.648,956.0
2024-03-21 15:30:00,644.03,644.64,643.4,644.36,4796.0,641.2753,641.8827,640.648,641.6039,4796.0
2024-03-22 09:30:00,644.46,644.46,642.9,643.43,382.0,641.7034,641.7034,640.1501,640.6778,382.0
2024-03-22 10:00:00,642.75,643.84,641.0,642.5,3724.0,640.0007,641.0861,638.2582,639.7518,3724.0
2024-03-22 10:30:00,641.88,641.88,641.88,641.88,100.0,639.1345,639.1345,639.1345,639.1345,100.0
2024-03-22 11:00:00,641.88,641.88,641.88,641.88,0.0,639.1345,639.1345,639.1345,639.1345,0.0
2024-03-22 11:30:00,642.37,642.72,641.99,642.0,1215.0,639.6224,639.9709,639.244,639.2539,1215.0
2024-03-22 12:00:00,641.05,642.01,641.05,642.01,401.0,638.308,639.2639,638.308,639.2639,401.0
2024-03-22 12:30:00,640.82,643.39,640.79,642.5,7053.0,638.079,640.638,638.0491,639.7518,7053.0
2024-03-22 13:00:00,642.36,642.36,641.93,641.93,380.0,639.6124,639.6124,639.1842,639.1842,380.0
2024-03-22 13:30:00,643.42,643.42,642.8,642.8,243.0,640.6679,640.6679,640.0505,640.0505,243.0
2024-03-22 14:00:00,643.33,644.22,643.32,643.93,406.0,640.5783,641.4644,640.5683,641.1757,406.0
2024-03-22 14:30:00,644.21,645.68,643.68,645.68,1130.0,641.4545,642.9182,640.9268,642.9182,1130.0
2024-03-22 15:00:00,645.69,646.92,644.86,646.03,2692.0,642.9282,644.1529,642.1017,643.2667,2692.0
2024-03-22 15:30:00,646.32,648.75,645.93,648.71,5521.0,643.5555,645.9751,643.1671,645.9352,5521.0
2024-03-25 09:30:00,648.29,648.29,645.92,647.13,1449.0,645.517,645.517,643.1572,644.362,1449.0
2024-03-25 10:00:00,647.06,647.16,647.06,647.16,200.0,644.2923,644.3919,644.2923,644.3919,200.0
2024-03-25 10:30:00,645.98,646.5,645.98,646.5,671.0,643.2169,643.7347,643.2169,643.7347,671.0
2024-03-25 11:00:00,645.31,646.28,644.68,644.68,1356.0,642.5498,643.5156,641.9225,641.9225,1356.0
2024-03-25 11:30:00,646.3,647.04,646.3,647.04,329.0,643.5356,644.2724,643.5356,644.2724,329.0
2024-03-25 12:00:00,646.96,646.96,646.76,646.76,287.0,644.1927,644.1927,643.9936,643.9936,287.0
2024-03-25 12:30:00,646.8,647.24,645.74,645.74,1243.0,644.0334,644.4715,642.9779,642.9779,1243.0
2024-03-25 13:00:00,646.75,646.75,645.71,646.56,300.0,643.9836,643.9836,642.9481,643.7944,300.0
2024-03-25 13:30:00,647.05,647.05,646.88,646.88,300.0,644.2823,644.2823,644.1131,644.1131,300.0
2024-03-25 14:00:00,646.54,647.85,646.54,646.79,631.0,643.7745,645.0789,643.7745,644.0235,631.0
2024-03-25 14:30:00,647.68,647.76,646.0,646.0,1750.0,644.9096,644.9893,643.2368,643.2368,1750.0
2024-03-25 15:00:00,646.22,646.22,645.55,645.55,2026.0,643.4559,643.4559,642.7888,642.7888,2026.0
2024-03-25 15:30:00,644.8,644.96,644.28,644.95,717.0,642.042,642.2013,641.5242,642.1913,717.0
2024-03-26 09:30:00,645.92,645.92,642.56,643.87,982.0,643.1572,643.1572,639.8115,641.1159,982.0
2024-03-26 10:00:00,644.31,644.31,644.25,644.25,482.0,641.5541,641.5541,641.4943,641.4943,482.0
2024-03-26 10:30:00,642.03,644.51,642.03,642.52,1168.0,639.2838,641.7532,639.2838,639.7717,1168.0
2024-03-26 11:00:00,640.61,641.0,640.6,641.0,420.0,637.8699,638.2582,637.8599,638.2582,420.0
2024-03-26 11:30:00,641.23,641.25,641.22,641.25,200.0,638.4872,638.5072,638.4773,638.5072,200.0
2024-03-26 12:00:00,640.39,641.81,639.05,639.5,1634.0,637.6508,639.0648,636.3166,636.7646,1634.0
2024-03-26 12:30:00,639.25,639.57,637.0,638.93,1721.0,636.5157,636.8343,634.2753,636.1971,1721.0
2024-03-26 13:00:00,637.74,639.0,636.0,636.0,1605.0,635.0122,636.2668,633.2796,633.2796,1605.0
2024-03-26 13:30:00,636.91,636.91,634.88,635.87,733.0,634.1857,634.1857,632.1644,633.1502,733.0
2024-03-26 14:00:00,635.1,636.5,634.95,634.95,1411.0,632.3835,633.7775,632.2341,632.2341,1411.0
2024-03-26 14:30:00,636.11,636.82,636.11,636.82,409.0,633.3891,634.0961,633.3891,634.0961,409.0
2024-03-26 15:00:00,636.68,636.97,636.14,636.53,507.0,633.9567,634.2455,633.419,633.8073,507.0
2024-03-26 15:30:00,636.75,638.95,636.41,637.5,4194.0,634.0264,636.217,633.6879,634.7732,4194.0
2024-03-27 09:30:00,641.25,644.05,641.25,643.81,807.0,638.5072,641.2952,638.5072,641.0562,807.0
2024-03-27 10:00:00,643.92,643.92,635.36,638.54,2888.0,641.1657,641.1657,632.6423,635.8087,2888.0
2024-03-27 10:30:00,639.89,639.89,639.58,639.59,332.0,637.153,637.153,636.8443,636.8543,332.0
2024-03-27 11:00:00,639.41,639.88,638.79,639.88,711.0,636.675,637.143,636.0577,637.143,711.0
2024-03-27 11:30:00,638.55,639.7,638.29,639.7,1000.0,635.8187,636.9638,635.5598,636.9638,1000.0
2024-03-27 12:00:00,639.51,639.52,638.59,638.59,300.0,636.7746,636.7846,635.8585,635.8585,300.0
2024-03-27 12:30:00,639.1,639.1,638.96,638.97,200.0,636.3663,636.3663,636.2269,636.2369,200.0
2024-03-27 13:00:00,638.45,638.45,638.26,638.37,319.0,635.7191,635.7191,635.5299,635.6395,319.0
2024-03-27 13:30:00,638.21,640.48,638.21,640.47,2671.0,635.4802,637.7404,635.4802,637.7305,2671.0
2024-03-27 14:00:00,641.79,641.99,640.52,641.43,1797.0,639.0448,639.244,637.7803,638.6864,1797.0
2024-03-27 14:30:00,640.53,641.27,640.37,641.26,902.0,637.7902,638.5271,637.6309,638.5171,902.0
2024-03-27 15:00:00,640.78,641.47,640.6,641.21,500.0,638.0392,638.7262,637.8599,638.4673,500.0
2024-03-27 15:30:00,641.63,644.45,641.62,644.25,4628.0,638.8855,641.6935,638.8756,641.4943,4628.0
2024-03-28 09:30:00,643.0,644.5,643.0,644.19,326.0,640.2497,641.7433,640.2497,641.4346,326.0
2024-03-28 10:00:00,644.5,646.24,644.5,646.24,600.0,641.7433,643.4758,641.7433,643.4758,600.0
2024-03-28 10:30:00,646.67,646.67,640.84,642.03,926.0,643.904,643.904,638.0989,639.2838,926.0
2024-03-28 11:00:00,641.26,642.57,641.15,642.0,1000.0,638.5171,639.8215,638.4076,639.2539,1000.0
2024-03-28 11:30:00,642.81,643.35,641.1,643.28,1806.0,640.0605,640.5982,638.3578,640.5285,1806.0
2024-03-28 12:00:00,643.95,644.3,643.31,643.31,600.0,641.1956,641.5441,640.5583,640.5583,600.0
2024-03-28 12:30:00,644.29,644.72,643.97,643.97,779.0,641.5342,641.9623,641.2155,641.2155,779.0
2024-03-28 13:00:00,644.05,646.71,644.05,646.71,500.0,641.2952,643.9438,641.2952,643.9438,500.0
2024-03-28 13:30:00,646.63,646.63,644.67,644.67,400.0,643.8641,643.8641,641.9125,641.9125,400.0
2024-03-28 14:00:00,645.51,645.51,641.02,641.76,678.0,642.7489,642.7489,638.2781,639.015,678.0
2024-03-28 14:30:00,641.34,644.42,641.34,644.42,657.0,638.5968,641.6636,638.5968,641.6636,657.0
2024-03-28 15:00:00,643.13,644.07,642.72,644.07,600.0,640.3791,641.3151,639.9709,641.3151,600.0
2024-03-28 15:30:00,644.56,644.56,641.92,641.92,2585.0,641.803,641.803,639.1743,639.1743,2585.0
2024-04-01 09:30:00,642.68,642.68,642.68,642.68,290.0,639.931,639.931,639.931,639.931,290.0
2024-04-01 10:00:00,642.68,642.68,642.68,642.68,0.0,639.931,639.931,639.931,639.931,0.0
2024-04-01 10:30:00,638.93,639.85,638.8,639.84,416.0,636.1971,637.1131,636.0676,637.1032,416.0
2024-04-01 11:00:00,637.24,637.24,637.23,637.24,100.0,634.5143,634.5143,634.5043,634.5143,100.0
2024-04-01 11:30:00,638.97,639.73,638.53,638.54,653.0,636.2369,636.9937,635.7988,635.8087,653.0
2024-04-01 12:00:00,639.59,640.2,639.5,639.5,356.0,636.8543,637.4616,636.7646,636.7646,356.0
2024-04-01 12:30:00,640.41,640.41,639.96,639.96,400.0,637.6707,637.6707,637.2227,637.2227,400.0
2024-04-01 13:00:00,639.37,640.61,638.68,640.61,619.0,636.6352,637.8699,635.9481,637.8699,619.0
2024-04-01 13:30:00,637.77,638.82,637.77,638.66,303.0,635.042,636.0875,635.042,635.9282,303.0
2024-04-01 14:00:00,638.04,639.73,637.53,639.34,4515.0,635.3109,636.9937,634.8031,636.6053,4515.0
2024-04-01 14:30:00,639.61,640.1,639.03,639.03,1196.0,636.8742,637.3621,636.2966,636.2966,1196.0
2024-04-01 15:00:00,639.03,639.03,639.03,639.03,0.0,636.2966,636.2966,636.2966,636.2966,0.0
2024-04-01 15:30:00,641.25,641.25,639.67,640.11,1441.0,638.5072,638.5072,636.9339,637.372,1441.0
2024-04-02 09:30:00,638.51,638.51,635.78,636.55,505.0,635.7789,635.7789,633.0606,633.8273,505.0
2024-04-02 10:00:00,637.9,637.9,636.23,636.23,500.0,635.1715,635.1715,633.5086,633.5086,500.0
2024-04-02 10:30:00,635.52,635.52,632.5,633.46,700.0,632.8017,632.8017,629.7946,630.7505,700.0
2024-04-02 11:00:00,633.46,633.46,633.46,633.46,0.0,630.7505,630.7505,630.7505,630.7505,0.0
2024-04-02 11:30:00,635.13,637.56,635.13,637.56,310.0,632.4133,634.8329,632.4133,634.8329,310.0
2024-04-02 12:00:00,634.07,636.37,634.04,636.0,4256.0,631.3579,633.648,631.328,633.2796,4256.0
2024-04-02 12:30:00,636.16,636.16,633.28,633.28,356.0,633.4389,633.4389,630.5712,630.5712,356.0
2024-04-02 13:00:00,632.2,635.29,632.2,632.47,688.0,629.4959,632.5726,629.4959,629.7647,688.0
2024-04-02 13:30:00,632.47,632.47,632.47,632.47,0.0,629.7647,629.7647,629.7647,629.7647,0.0
2024-04-02 14:00:00,633.91,635.56,633.65,634.77,600.0,631.1985,632.8415,630.9397,632.0549,600.0
2024-04-02 14:30:00,635.3,635.3,634.54,634.54,200.0,632.5826,632.5826,631.8259,631.8259,200.0
2024-04-02 15:00:00,634.03,635.03,634.03,635.03,800.0,631.318,632.3138,631.318,632.3138,800.0
2024-04-02 15:30:00,636.41,637.12,634.89,636.16,1781.0,633.6879,634.3948,632.1744,633.4389,1781.0
2024-04-03 09:30:00,633.56,633.56,630.45,630.49,612.0,630.85,630.85,627.7533,627.7932,612.0
2024-04-03 10:00:00,633.73,635.75,633.64,633.64,810.0,631.0193,633.0307,630.9297,630.9297,810.0
2024-04-03 10:30:00,636.02,636.02,636.02,636.02,100.0,633.2995,633.2995,633.2995,633.2995,100.0
2024-04-03 11:00:00,634.19,634.48,634.19,634.47,400.0,631.4774,631.7661,631.4774,631.7562,400.0
2024-04-03 11:30:00,636.08,636.79,635.0,636.45,1676.0,633.3593,634.0662,632.2839,633.7277,1676.0
2024-04-03 12:00:00,635.75,635.84,634.55,634.55,500.0,633.0307,633.1203,631.8358,631.8358,500.0
2024-04-03 12:30:00,634.55,634.55,634.55,634.55,0.0,631.8358,631.8358,631.8358,631.8358,0.0
2024-04-03 13:00:00,633.49,633.49,633.48,633.49,100.0,630.7803,630.7803,630.7704,630.7803,100.0
2024-04-03 13:30:00,634.42,634.42,633.74,633.74,200.0,631.7064,631.7064,631.0293,631.0293,200.0
2024-04-03 14:00:00,634.56,634.56,634.38,634.38,300.0,631.8458,631.8458,631.6665,631.6665,300.0
2024-04-03 14:30:00,634.46,634.68,633.55,634.56,1396.0,631.7462,631.9653,630.8401,631.8458,1396.0
2024-04-03 15:00:00,634.52,634.97,633.78,633.78,1000.0,631.8059,632.254,631.0691,631.0691,1000.0
2024-04-03 15:30:00,633.94,635.11,632.56,634.43,4655.0,631.2284,632.3934,629.8543,631.7163,4655.0
2024-04-04 09:30:00,637.44,639.61,637.44,639.61,524.0,634.7134,636.8742,634.7134,636.8742,524.0
2024-04-04 10:00:00,639.61,639.61,639.61,639.61,0.0,636.8742,636.8742,636.8742,636.8742,0.0
2024-04-04 10:30:00,639.61,639.61,639.61,639.61,0.0,636.8742,636.8742,636.8742,636.8742,0.0
2024-04-04 11:00:00,639.61,639.61,639.61,639.61,0.0,636.8742,636.8742,636.8742,636.8742,0.0
2024-04-04 11:30:00,634.53,635.06,634.5,634.66,1376.0,631.8159,632.3436,631.786,631.9453,1376.0
2024-04-04 12:00:00,633.62,633.66,633.62,633.66,400.0,630.9098,630.9496,630.9098,630.9496,400.0
2024-04-04 12:30:00,635.54,635.54,635.54,635.54,100.0,632.8216,632.8216,632.8216,632.8216,100.0
2024-04-04 13:00:00,633.8,634.68,633.8,634.59,645.0,631.089,631.9653,631.089,631.8756,645.0
2024-04-04 13:30:00,634.59,634.59,634.59,634.59,0.0,631.8756,631.8756,631.8756,631.8756,0.0
2024-04-04 14:00:00,630.93,630.93,630.93,630.93,100.0,628.2313,628.2313,628.2313,628.2313,100.0
2024-04-04 14:30:00,629.08,630.26,629.0,630.07,674.0,626.3892,627.5642,626.3096,627.375,674.0
2024-04-04 15:00:00,628.42,629.0,627.88,627.88,2027.0,625.732,626.3096,625.1943,625.1943,2027.0
2024-04-04 15:30:00,627.61,629.37,627.61,629.32,1373.0,624.9255,626.678,624.9255,626.6282,1373.0
2024-04-05 09:30:00,631.61,631.61,628.53,628.53,775.0,628.9084,628.9084,625.8416,625.8416,775.0
2024-04-05 10:00:00,627.65,630.99,627.62,630.04,3800.0,624.9653,628.291,624.9355,627.3451,3800.0
2024-04-05 10:30:00,630.9,630.93,629.59,630.51,3256.0,628.2014,628.2313,626.897,627.8131,3256.0
2024-04-05 11:00:00,630.42,630.42,630.22,630.26,429.0,627.7235,627.7235,627.5243,627.5642,429.0
2024-04-05 11:30:00,630.89,632.17,630.89,631.18,500.0,628.1915,629.466,628.1915,628.4802,500.0
2024-04-05 12:00:00,632.21,632.21,631.06,631.26,400.0,629.5058,629.5058,628.3607,628.5599,400.0
2024-04-05 12:30:00,631.26,631.26,631.26,631.26,0.0,628.5599,628.5599,628.5599,628.5599,0.0
2024-04-05 13:00:00,632.38,632.53,630.39,632.53,619.0,629.6751,629.8245,627.6936,629.8245,619.0
2024-04-05 13:30:00,630.55,630.55,630.26,630.26,324.0,627.8529,627.8529,627.5642,627.5642,324.0
2024-04-05 14:00:00,629.49,630.01,629.49,630.01,300.0,626.7975,627.3152,626.7975,627.3152,300.0
2024-04-05 14:30:00,630.33,630.33,630.33,630.33,100.0,627.6339,627.6339,627.6339,627.6339,100.0
2024-04-05 15:00:00,629.03,631.14,628.96,630.96,859.0,626.3394,628.4404,626.2697,628.2612,859.0
2024-04-05 15:30:00,631.69,632.08,630.1,630.12,2030.0,628.988,629.3764,627.4048,627.4248,2030.0
2024-04-08 09:30:00,631.18,632.22,629.76,629.76,721.0,628.4802,629.5158,627.0663,627.0663,721.0
2024-04-08 10:00:00,631.0,632.15,628.24,630.0,2568.0,628.301,629.4461,625.5528,627.3053,2568.0
2024-04-08 10:30:00,629.42,631.34,629.42,631.2,957.0,626.7278,628.6395,626.7278,628.5001,957.0
2024-04-08 11:00:00,630.4,631.3,630.3,630.7,1656.0,627.7036,628.5997,627.604,628.0023,1656.0
2024-04-08 11:30:00,630.5,631.2,629.8,630.63,3923.0,627.8031,628.5001,627.1061,627.9326,3923.0
2024-04-08 12:00:00,630.92,631.54,630.0,631.02,3209.0,628.2213,628.8387,627.3053,628.3209,3209.0
2024-04-08 12:30:00,630.8,630.8,629.48,629.48,400.0,628.1019,628.1019,626.7875,626.7875,400.0
2024-04-08 13:00:00,630.03,630.95,630.03,630.31,400.0,627.3351,628.2512,627.3351,627.6139,400.0
2024-04-08 13:30:00,630.81,630.81,630.81,630.81,100.0,628.1118,628.1118,628.1118,628.1118,100.0
2024-04-08 14:00:00,630.19,630.64,630.18,630.54,300.0,627.4945,627.9425,627.4845,627.843,300.0
2024-04-08 14:30:00,629.88,629.88,629.88,629.88,100.0,627.1858,627.1858,627.1858,627.1858,100.0
2024-04-08 15:00:00,629.88,629.88,629.88,629.88,0.0,627.1858,627.1858,627.1858,627.1858,0.0
2024-04-08 15:30:00,628.33,629.02,622.68,623.16,7230.0,625.6424,626.3295,620.0166,620.4945,7230.0
2024-04-09 09:30:00,624.88,624.88,622.55,622.55,328.0,622.2072,622.2072,619.8871,619.8871,328.0
2024-04-09 10:00:00,623.91,624.75,621.73,621.73,5333.0,621.2413,622.0777,619.0706,619.0706,5333.0
2024-04-09 10:30:00,622.2,622.91,621.3,621.7,670.0,619.5386,620.2456,618.6425,619.0408,670.0
2024-04-09 11:00:00,622.0,622.15,622.0,622.14,303.0,619.3395,619.4889,619.3395,619.4789,303.0
2024-04-09 11:30:00,622.3,622.65,622.03,622.06,400.0,619.6382,619.9867,619.3694,619.3992,400.0
2024-04-09 12:00:00,622.14,622.93,622.14,622.92,541.0,619.4789,620.2655,619.4789,620.2556,541.0
2024-04-09 12:30:00,622.93,622.93,621.0,622.8,1711.0,620.2655,620.2655,618.3438,620.1361,1711.0
2024-04-09 13:00:00,623.06,623.6,621.5,622.3,2280.0,620.395,620.9326,618.8416,619.6382,2280.0
2024-04-09 13:30:00,623.3,624.04,622.82,622.82,896.0,620.6339,621.3708,620.156,620.156,896.0
2024-04-09 14:00:00,622.38,623.04,622.38,623.04,500.0,619.7179,620.375,619.7179,620.375,500.0
2024-04-09 14:30:00,622.31,622.31,620.37,620.37,796.0,619.6482,619.6482,617.7165,617.7165,796.0
2024-04-09 15:00:00,619.65,620.67,619.65,620.02,710.0,616.9995,618.0152,616.9995,617.368,710.0
2024-04-09 15:30:00,620.33,625.15,619.98,625.11,2990.0,617.6766,622.476,617.3281,622.4362,2990.0
2024-04-10 09:30:00,620.52,627.12,618.5,619.85,1871.0,617.8658,624.4376,615.8545,617.1987,1871.0
2024-04-10 10:00:00,620.71,621.33,619.74,621.33,1315.0,618.055,618.6724,617.0892,618.6724,1315.0
2024-04-10 10:30:00,622.86,622.86,622.11,622.11,1000.0,620.1958,620.1958,619.449,619.449,1000.0
2024-04-10 11:00:00,619.79,621.22,619.77,621.22,395.0,617.1389,618.5628,617.119,618.5628,395.0
2024-04-10 11:30:00,622.44,622.44,622.44,622.44,100.0,619.7776,619.7776,619.7776,619.7776,100.0
2024-04-10 12:00:00,619.31,620.21,619.31,619.6,572.0,616.661,617.5571,616.661,616.9498,572.0
2024-04-10 12:30:00,619.6,619.6,619.6,619.6,0.0,616.9498,616.9498,616.9498,616.9498,0.0
2024-04-10 13:00:00,619.23,620.09,619.02,619.02,2508.0,616.5813,617.4377,616.3722,616.3722,2508.0
2024-04-10 13:30:00,617.08,617.08,617.07,617.08,100.0,614.4405,614.4405,614.4306,614.4405,100.0
2024-04-10 14:00:00,619.26,619.79,618.88,619.18,930.0,616.6112,617.1389,616.2328,616.5316,930.0
2024-04-10 14:30:00,619.09,619.54,619.09,619.54,200.0,616.4419,616.89,616.4419,616.89,200.0
2024-04-10 15:00:00,622.22,623.2,622.22,623.19,205.0,619.5586,620.5344,619.5586,620.5244,205.0
2024-04-10 15:30:00,622.43,622.43,620.49,621.76,1380.0,619.7677,619.7677,617.836,619.1005,1380.0
2024-04-11 09:30:00,621.24,621.24,616.23,619.35,567.0,618.5827,618.5827,613.5942,616.7008,567.0
2024-04-11 10:00:00,617.96,620.0,617.96,620.0,702.0,615.3168,617.348,615.3168,617.348,702.0
2024-04-11 10:30:00,620.0,620.0,616.73,617.0,641.0,617.348,617.348,614.092,614.3609,641.0
2024-04-11 11:00:00,617.0,617.0,617.0,617.0,0.0,614.3609,614.3609,614.3609,614.3609,0.0
2024-04-11 11:30:00,616.07,617.01,614.06,615.15,2516.0,613.4349,614.3708,611.4335,612.5188,2516.0
2024-04-11 12:00:00,613.87,614.43,613.87,614.4,601.0,611.2443,611.8019,611.2443,611.772,601.0
2024-04-11 12:30:00,614.47,614.54,614.47,614.54,200.0,611.8417,611.9114,611.8417,611.9114,200.0
2024-04-11 13:00:00,614.37,615.74,614.2,615.66,700.0,611.7421,613.1063,611.5729,613.0266,700.0
2024-04-11 13:30:00,616.03,616.03,614.04,614.04,200.0,613.395,613.395,611.4135,611.4135,200.0
2024-04-11 14:00:00,616.51,618.26,616.51,618.26,318.0,613.873,615.6155,613.873,615.6155,318.0
2024-04-11 14:30:00,618.1,618.26,616.6,617.67,400.0,615.4562,615.6155,613.9626,615.028,400.0
2024-04-11 15:00:00,617.55,617.66,617.55,617.66,200.0,614.9085,615.0181,614.9085,615.0181,200.0
2024-04-11 15:30:00,616.95,618.81,616.57,618.78,2954.0,614.3111,616.1631,613.9327,616.1333,2954.0
2024-04-12 09:30:00,614.4,615.06,614.4,615.06,312.0,611.772,612.4292,611.772,612.4292,312.0
2024-04-12 10:00:00,615.21,615.99,614.73,615.15,2634.0,612.5785,613.3552,612.1006,612.5188,2634.0
2024-04-12 10:30:00,614.13,614.63,613.27,613.5,1394.0,611.5032,612.001,610.6468,610.8758,1394.0
2024-04-12 11:00:00,614.41,614.42,614.41,614.41,218.0,611.782,611.7919,611.782,611.782,218.0
2024-04-12 11:30:00,614.41,614.41,614.41,614.41,0.0,611.782,611.782,611.782,611.782,0.0
2024-04-12 12:00:00,615.7,615.71,615.7,615.71,1206.0,613.0664,613.0764,613.0664,613.0764,1206.0
2024-04-12 12:30:00,614.99,615.0,614.4,614.7,800.0,612.3595,612.3694,611.772,612.0707,800.0
2024-04-12 13:00:00,613.83,614.66,613.83,614.6,600.0,611.2044,612.0309,611.2044,611.9711,600.0
2024-04-12 13:30:00,615.8,616.03,615.8,616.03,200.0,613.166,613.395,613.166,613.395,200.0
2024-04-12 14:00:00,615.0,615.77,615.0,615.43,600.0,612.3694,613.1361,612.3694,612.7976,600.0
2024-04-12 14:30:00,615.0,615.0,615.0,615.0,300.0,612.3694,612.3694,612.3694,612.3694,300.0
2024-04-12 15:00:00,615.21,615.21,613.23,614.25,1537.0,612.5785,612.5785,610.607,611.6226,1537.0
2024-04-12 15:30:00,614.57,618.88,613.94,618.5,8028.0,611.9413,616.2328,611.314,615.8545,8028.0
2024-04-15 09:30:00,619.32,625.09,616.77,617.61,3335.0,616.671,622.4163,614.1319,614.9683,3335.0
2024-04-15 10:00:00,617.61,617.61,617.61,617.61,0.0,614.9683,614.9683,614.9683,614.9683,0.0
2024-04-15 10:30:00,614.71,614.71,614.71,614.71,100.0,612.0807,612.0807,612.0807,612.0807,100.0
2024-04-15 11:00:00,614.71,614.71,614.71,614.71,0.0,612.0807,612.0807,612.0807,612.0807,0.0
2024-04-15 11:30:00,615.57,615.57,615.3,615.3,200.0,612.937,612.937,612.6682,612.6682,200.0
2024-04-15 12:00:00,615.3,615.3,615.3,615.3,0.0,612.6682,612.6682,612.6682,612.6682,0.0
2024-04-15 12:30:00,614.89,614.9,614.89,614.89,122.0,612.2599,612.2699,612.2599,612.2599,122.0
2024-04-15 13:00:00,614.72,614.93,614.71,614.93,1670.0,612.0906,612.2997,612.0807,612.2997,1670.0
2024-04-15 13:30:00,615.28,615.42,614.98,615.42,305.0,612.6482,612.7876,612.3495,612.7876,305.0
2024-04-15 14:00:00,614.79,614.79,614.78,614.79,200.0,612.1603,612.1603,612.1504,612.1603,200.0
2024-04-15 14:30:00,614.94,614.94,614.94,614.94,300.0,612.3097,612.3097,612.3097,612.3097,300.0
2024-04-15 15:00:00,615.56,615.56,615.56,615.56,100.0,612.927,612.927,612.927,612.927,100.0
2024-04-15 15:30:00,616.03,616.59,614.35,615.87,5942.0,613.395,613.9526,611.7222,613.2357,5942.0
2024-04-16 09:30:00,617.8,617.8,613.0,614.42,782.0,615.1575,615.1575,610.378,611.7919,782.0
2024-04-16 10:00:00,614.04,614.04,614.04,614.04,100.0,611.4135,611.4135,611.4135,611.4135,100.0
2024-04-16 10:30:00,616.23,616.25,612.1,612.1,600.0,613.5942,613.6141,609.4818,609.4818,600.0
2024-04-16 11:00:00,614.84,615.17,614.84,615.17,614.0,612.2101,612.5387,612.2101,612.5387,614.0
2024-04-16 11:30:00,614.99,616.34,614.85,614.85,309.0,612.3595,613.7037,612.2201,612.2201,309.0
2024-04-16 12:00:00,614.68,614.68,613.75,614.47,413.0,612.0508,612.0508,611.1248,611.8417,413.0
2024-04-16 12:30:00,615.27,615.27,613.4,614.04,1010.0,612.6383,612.6383,610.7763,611.4135,1010.0
2024-04-16 13:00:00,614.02,615.21,614.02,614.8,621.0,611.3936,612.5785,611.3936,612.1703,621.0
2024-04-16 13:30:00,613.93,614.0,613.44,613.65,1300.0,611.304,611.3737,610.8161,611.0252,1300.0
2024-04-16 14:00:00,614.05,615.67,612.31,613.35,820.0,611.4235,613.0366,609.6909,610.7265,820.0
2024-04-16 14:30:00,614.29,614.29,612.01,612.01,2600.0,611.6625,611.6625,609.3922,609.3922,2600.0
2024-04-16 15:00:00,612.25,612.6,610.47,612.6,915.0,609.6312,609.9797,607.8588,609.9797,915.0
2024-04-16 15:30:00,611.9,612.03,608.32,609.32,11363.0,609.2827,609.4121,605.718,606.7137,11363.0
2024-04-17 09:30:00,611.8,611.8,604.75,604.76,2354.0,609.1831,609.1831,602.1633,602.1732,2354.0
2024-04-17 10:00:00,603.12,609.87,602.89,609.87,1242.0,600.5402,607.2614,600.3112,607.2614,1242.0
2024-04-17 10:30:00,610.13,610.2,603.43,605.83,2514.0,607.5203,607.59,600.8489,603.2387,2514.0
2024-04-17 11:00:00,606.65,606.66,605.14,605.14,499.0,604.0551,604.0651,602.5516,602.5516,499.0
2024-04-17 11:30:00,604.33,607.29,604.25,605.72,1610.0,601.7451,604.6924,601.6654,603.1291,1610.0
2024-04-17 12:00:00,606.72,608.04,606.2,608.04,400.0,604.1248,605.4392,603.6071,605.4392,400.0
2024-04-17 12:30:00,606.67,606.67,604.87,606.44,300.0,604.0751,604.0751,602.2828,603.846,300.0
2024-04-17 13:00:00,607.99,607.99,607.64,607.64,234.0,605.3894,605.3894,605.0409,605.0409,234.0
2024-04-17 13:30:00,607.36,607.36,607.36,607.36,107.0,604.7621,604.7621,604.7621,604.7621,107.0
2024-04-17 14:00:00,605.77,607.22,605.09,605.09,423.0,603.1789,604.6227,602.5018,602.5018,423.0
2024-04-17 14:30:00,604.76,605.56,604.71,605.56,300.0,602.1732,602.9698,602.1234,602.9698,300.0
2024-04-17 15:00:00,605.02,605.35,603.61,604.11,1785.0,602.4321,602.7607,601.0282,601.526,1785.0
2024-04-17 15:30:00,603.78,605.87,603.44,604.17,6645.0,601.1974,603.2785,600.8589,601.5858,6645.0
2024-04-18 09:30:00,604.08,605.51,603.41,603.42,924.0,601.4961,602.92,600.829,600.839,924.0
2024-04-18 10:00:00,602.92,602.92,602.87,602.88,200.0,600.3411,600.3411,600.2913,600.3013,200.0
2024-04-18 10:30:00,601.68,602.74,601.67,602.64,400.0,599.1064,600.1619,599.0965,600.0623,400.0
2024-04-18 11:00:00,602.11,602.11,602.11,602.11,184.0,599.5346,599.5346,599.5346,599.5346,184.0
2024-04-18 11:30:00,599.75,599.75,599.75,599.75,100.0,597.1847,597.1847,597.1847,597.1847,100.0
2024-04-18 12:00:00,601.12,601.13,601.0,601.0,345.0,598.5488,598.5588,598.4293,598.4293,345.0
2024-04-18 12:30:00,599.27,599.27,599.27,599.27,100.0,596.7067,596.7067,596.7067,596.7067,100.0
2024-04-18 13:00:00,597.99,599.0,597.61,599.0,300.0,595.4322,596.4379,595.0538,596.4379,300.0
2024-04-18 13:30:00,599.3,601.0,599.04,599.04,1979.0,596.7366,598.4293,596.4777,596.4777,1979.0
2024-04-18 14:00:00,597.63,598.52,597.63,597.92,700.0,595.0737,595.9599,595.0737,595.3625,700.0
2024-04-18 14:30:00,596.18,597.55,595.99,596.0,2600.0,593.6299,594.9941,593.4407,593.4507,2600.0
2024-04-18 15:00:00,596.89,597.03,595.78,595.78,609.0,594.3369,594.4763,593.2316,593.2316,609.0
2024-04-18 15:30:00,595.69,599.76,595.69,597.7,9961.0,593.142,597.1946,593.142,595.1434,9961.0
2024-04-19 09:30:00,601.07,601.07,600.7,600.7,552.0,598.499,598.499,598.1306,598.1306,552.0
2024-04-19 10:00:00,601.23,601.51,599.51,599.51,4400.0,598.6583,598.9371,596.9457,596.9457,4400.0
2024-04-19 10:30:00,600.99,600.99,598.9,598.9,1000.0,598.4194,598.4194,596.3383,596.3383,1000.0
2024-04-19 11:00:00,597.26,601.24,597.26,601.24,1500.0,594.7053,598.6683,594.7053,598.6683,1500.0
2024-04-19 11:30:00,600.32,601.69,600.0,600.0,501.0,597.7522,599.1164,597.4336,597.4336,501.0
2024-04-19 12:00:00,600.0,600.0,600.0,600.0,0.0,597.4336,597.4336,597.4336,597.4336,0.0
2024-04-19 12:30:00,603.68,603.91,599.53,599.54,1009.0,601.0979,601.3269,596.9656,596.9756,1009.0
2024-04-19 13:00:00,599.63,599.63,599.28,599.28,400.0,597.0652,597.0652,596.7167,596.7167,400.0
2024-04-19 13:30:00,599.21,600.2,599.03,600.19,849.0,596.647,597.6327,596.4677,597.6228,849.0
2024-04-19 14:00:00,600.12,600.76,600.11,600.76,400.0,597.5531,598.1903,597.5431,598.1903,400.0
2024-04-19 14:30:00,599.9,601.42,599.9,600.65,1000.0,597.334,598.8475,597.334,598.0808,1000.0
2024-04-19 15:00:00,600.47,600.61,599.64,599.64,744.0,597.9016,598.041,597.0751,597.0751,744.0
2024-04-19 15:30:00,599.82,601.21,598.67,600.38,13901.0,597.2544,598.6384,596.1093,597.812,13901.0
2024-04-22 09:30:00,602.78,602.78,598.15,598.15,1204.0,600.2017,600.2017,595.5915,595.5915,1204.0
2024-04-22 10:00:00,599.35,600.51,599.35,600.51,900.0,596.7864,597.9414,596.7864,597.9414,900.0
2024-04-22 10:30:00,599.81,601.19,599.8,600.92,3794.0,597.2444,598.6185,597.2344,598.3497,3794.0
2024-04-22 11:00:00,600.43,604.94,600.42,603.99,5888.0,597.8618,602.3525,597.8518,601.4065,5888.0
2024-04-22 11:30:00,601.66,602.37,601.66,602.37,400.0,599.0865,599.7935,599.0865,599.7935,400.0
2024-04-22 12:00:00,603.32,603.91,602.78,602.78,562.0,600.7394,601.3269,600.2017,600.2017,562.0
2024-04-22 12:30:00,602.63,606.46,602.63,604.13,6800.0,600.0523,603.866,600.0523,601.5459,6800.0
2024-04-22 13:00:00,608.3,608.96,608.3,608.68,2400.0,605.6981,606.3553,605.6981,606.0765,2400.0
2024-04-22 13:30:00,608.03,609.02,608.03,609.02,292.0,605.4292,606.415,605.4292,606.415,292.0
2024-04-22 14:00:00,607.94,608.28,607.81,607.82,700.0,605.3396,605.6782,605.2102,605.2201,700.0
2024-04-22 14:30:00,607.11,607.67,606.88,606.88,527.0,604.5132,605.0708,604.2842,604.2842,527.0
2024-04-22 15:00:00,606.98,607.03,604.99,605.99,1207.0,604.3837,604.4335,602.4022,603.398,1207.0
2024-04-22 15:30:00,606.07,606.07,604.37,604.37,2647.0,603.4776,603.4776,601.7849,601.7849,2647.0
2024-04-23 09:30:00,607.48,607.48,607.48,607.48,275.0,604.8816,604.8816,604.8816,604.8816,275.0
2024-04-23 10:00:00,609.71,609.71,609.71,609.71,100.0,607.1021,607.1021,607.1021,607.1021,100.0
2024-04-23 10:30:00,612.52,612.86,612.52,612.86,200.0,609.9,610.2386,609.9,610.2386,200.0
2024-04-23 11:00:00,611.93,615.27,611.92,614.54,5360.0,609.3126,612.6383,609.3026,611.9114,5360.0
2024-04-23 11:30:00,616.16,619.67,614.58,619.44,2800.0,613.5245,617.0195,611.9512,616.7904,2800.0
2024-04-23 12:00:00,619.3,621.63,617.88,620.11,6320.0,616.651,618.9711,615.2371,617.4576,6320.0
2024-04-23 12:30:00,619.14,619.14,615.91,617.08,5201.0,616.4917,616.4917,613.2755,614.4405,5201.0
2024-04-23 13:00:00,616.32,616.33,614.12,615.26,1560.0,613.6838,613.6937,611.4932,612.6283,1560.0
2024-04-23 13:30:00,615.89,617.45,615.89,616.57,4262.0,613.2556,614.809,613.2556,613.9327,4262.0
2024-04-23 14:00:00,615.92,616.56,615.81,616.16,500.0,613.2855,613.9228,613.176,613.5245,500.0
2024-04-23 14:30:00,617.28,617.28,615.37,615.41,300.0,614.6397,614.6397,612.7379,612.7777,300.0
2024-04-23 15:00:00,614.82,616.01,614.75,615.03,894.0,612.1902,613.3751,612.1205,612.3993,894.0
2024-04-23 15:30:00,614.66,617.32,614.66,616.46,3253.0,612.0309,614.6795,612.0309,613.8232,3253.0
2024-04-24 09:30:00,612.59,616.93,612.59,615.26,418.0,609.9697,614.2912,609.9697,612.6283,418.0
2024-04-24 10:00:00,615.78,616.36,614.68,615.16,1533.0,613.1461,613.7236,612.0508,612.5287,1533.0
2024-04-24 10:30:00,615.89,617.53,614.43,617.53,1275.0,613.2556,614.8886,611.8019,614.8886,1275.0
2024-04-24 11:00:00,616.72,616.83,616.72,616.83,300.0,614.0821,614.1916,614.0821,614.1916,300.0
2024-04-24 11:30:00,617.17,619.07,617.16,617.59,1706.0,614.5302,616.422,614.5202,614.9484,1706.0
2024-04-24 12:00:00,618.0,618.38,618.0,618.26,300.0,615.3566,615.735,615.3566,615.6155,300.0
2024-04-24 12:30:00,617.66,620.0,617.66,620.0,2135.0,615.0181,617.348,615.0181,617.348,2135.0
2024-04-24 13:00:00,619.38,619.87,619.38,619.87,300.0,616.7307,617.2186,616.7307,617.2186,300.0
2024-04-24 13:30:00,620.74,622.33,620.54,620.56,3713.0,618.0849,619.6681,617.8857,617.9057,3713.0
2024-04-24 14:00:00,620.65,620.8,619.9,620.8,600.0,617.9953,618.1446,617.2485,618.1446,600.0
2024-04-24 14:30:00,620.42,621.77,620.27,620.87,1000.0,617.7663,619.1105,617.6169,618.2143,1000.0
2024-04-24 15:00:00,620.45,621.5,620.16,620.16,1669.0,617.7961,618.8416,617.5074,617.5074,1669.0
2024-04-24 15:30:00,618.06,618.64,616.55,617.54,7504.0,615.4163,615.9939,613.9128,614.8986,7504.0
2024-04-25 09:30:00,593.36,593.36,561.0,581.0,15078.0,590.822,590.822,558.6004,578.5149,15078.0
2024-04-25 10:00:00,581.3,584.56,576.89,577.95,9239.0,578.8136,582.0596,574.4224,575.4779,9239.0
2024-04-25 10:30:00,577.65,577.66,567.43,569.0,10112.0,575.1792,575.1891,565.0029,566.5662,10112.0
2024-04-25 11:00:00,568.99,575.62,568.99,575.62,7666.0,566.5562,573.1579,566.5562,573.1579,7666.0
2024-04-25 11:30:00,576.05,581.18,574.47,577.42,14626.0,573.586,578.6941,572.0128,574.9502,14626.0
2024-04-25 12:00:00,574.88,577.7,572.22,575.19,4074.0,572.421,575.229,569.7724,572.7297,4074.0
2024-04-25 12:30:00,575.24,577.2,575.23,576.11,1415.0,572.7795,574.7311,572.7695,573.6458,1415.0
2024-04-25 13:00:00,576.07,577.02,575.05,575.58,2800.0,573.606,574.5519,572.5903,573.118,2800.0
2024-04-25 13:30:00,576.04,579.09,575.52,578.74,5590.0,573.5761,576.613,573.0583,576.2645,5590.0
2024-04-25 14:00:00,579.07,580.12,573.5,573.5,19410.0,576.5931,577.6386,571.0469,571.0469,19410.0
2024-04-25 14:30:00,572.88,573.05,567.26,567.26,5276.0,570.4296,570.5989,564.8336,564.8336,5276.0
2024-04-25 15:00:00,567.4,575.0,567.0,574.1,10455.0,564.973,572.5405,564.5747,571.6444,10455.0
2024-04-25 15:30:00,574.09,576.72,571.38,574.23,22366.0,571.6344,574.2532,568.936,571.7738,22366.0
2024-04-26 09:30:00,570.22,577.17,570.0,570.0,2045.0,567.781,574.7012,567.5619,567.5619,2045.0
2024-04-26 10:00:00,571.8,572.08,568.7,568.85,3899.0,569.3542,569.633,566.2675,566.4168,3899.0
2024-04-26 10:30:00,569.45,570.65,569.14,569.16,6183.0,567.0143,568.2091,566.7056,566.7255,6183.0
2024-04-26 11:00:00,569.99,570.22,566.02,566.08,6280.0,567.552,567.781,563.5989,563.6587,6280.0
2024-04-26 11:30:00,565.75,568.67,565.69,568.53,2246.0,563.3301,566.2376,563.2703,566.0982,2246.0
2024-04-26 12:00:00,568.34,568.34,565.93,566.26,2693.0,565.909,565.909,563.5093,563.8379,2693.0
2024-04-26 12:30:00,566.26,566.26,566.26,566.26,0.0,563.8379,563.8379,563.8379,563.8379,0.0
2024-04-26 13:00:00,566.7,566.7,566.54,566.54,200.0,564.276,564.276,564.1167,564.1167,200.0
2024-04-26 13:30:00,565.88,565.88,564.75,564.75,759.0,563.4595,563.4595,562.3344,562.3344,759.0
2024-04-26 14:00:00,564.05,564.05,563.17,563.18,200.0,561.6374,561.6374,560.7611,560.7711,200.0
2024-04-26 14:30:00,563.94,563.94,562.37,562.37,401.0,561.5278,561.5278,559.9646,559.9646,401.0
2024-04-26 15:00:00,562.03,563.19,560.13,562.98,2024.0,559.626,560.781,557.7341,560.5719,2024.0
2024-04-26 15:30:00,561.27,561.73,557.9,560.42,6780.0,558.8693,559.3273,555.5137,558.0229,6780.0
2024-04-29 09:30:00,561.98,565.2,561.98,565.2,484.0,559.5762,562.7824,559.5762,562.7824,484.0
2024-04-29 10:00:00,568.3,568.3,568.3,568.3,100.0,565.8692,565.8692,565.8692,565.8692,100.0
2024-04-29 10:30:00,563.28,563.28,563.08,563.08,200.0,560.8707,560.8707,560.6715,560.6715,200.0
2024-04-29 11:00:00,565.21,566.3,564.0,564.0,2154.0,562.7924,563.8777,561.5876,561.5876,2154.0
2024-04-29 11:30:00,565.61,566.47,565.32,566.47,668.0,563.1907,564.047,562.9019,564.047,668.0
2024-04-29 12:00:00,565.55,566.54,564.59,564.59,1850.0,563.1309,564.1167,562.1751,562.1751,1850.0
2024-04-29 12:30:00,565.55,566.21,564.73,566.21,500.0,563.1309,563.7881,562.3145,563.7881,500.0
2024-04-29 13:00:00,565.21,566.8,565.12,566.8,600.0,562.7924,564.3756,562.7028,564.3756,600.0
2024-04-29 13:30:00,565.93,565.93,565.76,565.76,400.0,563.5093,563.5093,563.34,563.34,400.0
2024-04-29 14:00:00,564.69,564.69,564.0,564.57,1106.0,562.2746,562.2746,561.5876,562.1551,1106.0
2024-04-29 14:30:00,564.54,564.8,563.53,564.8,710.0,562.1253,562.3842,561.1196,562.3842,710.0
2024-04-29 15:00:00,564.63,568.39,564.62,568.26,4577.0,562.2149,565.9588,562.2049,565.8294,4577.0
2024-04-29 15:30:00,567.79,568.92,564.45,567.14,14480.0,565.3614,566.4865,562.0357,564.7141,14480.0
2024-04-30 09:30:00,566.04,569.4,566.04,566.57,1309.0,563.6189,566.9645,563.6189,564.1466,1309.0
2024-04-30 10:00:00,568.7,568.7,564.62,565.84,4108.0,566.2675,566.2675,562.2049,563.4197,4108.0
2024-04-30 10:30:00,566.54,569.49,566.22,568.57,2605.0,564.1167,567.0541,563.7981,566.138,2605.0
2024-04-30 11:00:00,569.53,570.28,568.69,570.12,3102.0,567.0939,567.8407,566.2575,567.6814,3102.0
2024-04-30 11:30:00,570.27,570.91,566.42,567.94,1542.0,567.8308,568.468,563.9972,565.5107,1542.0
2024-04-30 12:00:00,567.95,569.14,567.52,569.14,1203.0,565.5207,566.7056,565.0925,566.7056,1203.0
2024-04-30 12:30:00,568.5,568.58,568.09,568.09,1000.0,566.0683,566.148,565.6601,565.6601,1000.0
2024-04-30 13:00:00,567.98,568.72,567.98,568.72,800.0,565.5506,566.2874,565.5506,566.2874,800.0
2024-04-30 13:30:00,568.72,568.99,567.83,568.89,1822.0,566.2874,566.5562,565.4012,566.4567,1822.0
2024-04-30 14:00:00,568.29,568.53,566.72,568.1,1131.0,565.8592,566.0982,564.2959,565.67,1131.0
2024-04-30 14:30:00,568.36,569.11,568.0,568.4,1700.0,565.9289,566.6757,565.5705,565.9688,1700.0
2024-04-30 15:00:00,567.97,568.54,567.89,568.48,1600.0,565.5406,566.1082,565.4609,566.0484,1600.0
2024-04-30 15:30:00,568.49,568.75,566.98,568.0,13024.0,566.0584,566.3173,564.5548,565.5705,13024.0
2024-05-01 09:30:00,565.98,570.04,564.22,564.95,2545.0,563.5591,567.6017,561.8066,562.5335,2545.0
2024-05-01 10:00:00,566.41,570.96,566.41,570.96,1033.0,563.9873,568.5178,563.9873,568.5178,1033.0
2024-05-01 10:30:00,568.01,570.62,568.01,568.48,2154.0,565.5804,568.1793,565.5804,566.0484,2154.0
2024-05-01 11:00:00,568.98,570.68,567.76,569.88,1915.0,566.5463,568.239,565.3315,567.4424,1915.0
2024-05-01 11:30:00,568.74,571.09,567.7,569.64,1920.0,566.3073,568.6473,565.2718,567.2035,1920.0
2024-05-01 12:00:00,570.18,570.27,570.17,570.27,200.0,567.7411,567.8308,567.7312,567.8308,200.0
2024-05-01 12:30:00,570.36,573.99,570.35,572.22,3346.0,567.9204,571.5348,567.9104,569.7724,3346.0
2024-05-01 13:00:00,572.44,572.55,568.9,568.9,1542.0,569.9915,570.101,566.4666,566.4666,1542.0
2024-05-01 13:30:00,569.7,569.96,568.25,568.25,938.0,567.2632,567.5221,565.8194,565.8194,938.0
2024-05-01 14:00:00,568.72,568.72,567.0,567.24,1331.0,566.2874,566.2874,564.5747,564.8137,1331.0
2024-05-01 14:30:00,568.28,570.52,566.19,570.22,3381.0,565.8493,568.0797,563.7682,567.781,3381.0
2024-05-01 15:00:00,569.72,571.08,569.58,569.58,1725.0,567.2831,568.6373,567.1437,567.1437,1725.0
2024-05-01 15:30:00,567.46,567.46,565.0,565.56,5227.0,565.0328,565.0328,562.5833,563.1409,5227.0
2024-05-02 09:30:00,569.37,569.37,563.93,563.93,550.0,566.9346,566.9346,561.5179,561.5179,550.0
2024-05-02 10:00:00,565.93,565.93,563.4,563.4,1078.0,563.5093,563.5093,560.9901,560.9901,1078.0
2024-05-02 10:30:00,564.52,564.52,563.49,563.55,500.0,562.1054,562.1054,561.0798,561.1395,500.0
2024-05-02 11:00:00,563.0,563.12,562.48,562.48,400.0,560.5919,560.7113,560.0741,560.0741,400.0
2024-05-02 11:30:00,560.98,564.54,560.92,564.53,1522.0,558.5805,562.1253,558.5208,562.1153,1522.0
2024-05-02 12:00:00,563.11,563.11,562.14,562.68,700.0,560.7014,560.7014,559.7355,560.2732,700.0
2024-05-02 12:30:00,562.55,565.04,562.55,563.48,1684.0,560.1438,562.6231,560.1438,561.0698,1684.0
2024-05-02 13:00:00,565.28,565.28,564.82,565.14,516.0,562.8621,562.8621,562.4041,562.7227,516.0
2024-05-02 13:30:00,564.48,564.48,563.18,563.18,1304.0,562.0655,562.0655,560.7711,560.7711,1304.0
2024-05-02 14:00:00,563.67,563.7,562.68,562.69,1102.0,561.259,561.2889,560.2732,560.2832,1102.0
2024-05-02 14:30:00,562.7,563.4,562.63,562.63,954.0,560.2931,560.9901,560.2234,560.2234,954.0
2024-05-02 15:00:00,563.33,563.33,561.2,561.38,1599.0,560.9204,560.9204,558.7996,558.9788,1599.0
2024-05-02 15:30:00,560.85,561.37,558.77,559.53,12090.0,558.4511,558.9688,556.3799,557.1367,12090.0
2024-05-03 09:30:00,564.38,566.28,563.81,563.81,1005.0,561.966,563.8578,561.3984,561.3984,1005.0
2024-05-03 10:00:00,562.66,562.66,561.12,561.68,600.0,560.2533,560.2533,558.7199,559.2775,600.0
2024-05-03 10:30:00,558.71,559.85,556.88,559.45,1200.0,556.3202,557.4553,554.498,557.057,1200.0
2024-05-03 11:00:00,559.67,560.28,559.14,560.13,1404.0,557.2761,557.8835,556.7484,557.7341,1404.0
2024-05-03 11:30:00,559.63,560.43,558.99,559.43,2679.0,557.2363,558.0328,556.599,557.0371,2679.0
2024-05-03 12:00:00,560.47,560.47,559.11,559.11,1170.0,558.0727,558.0727,556.7185,556.7185,1170.0
2024-05-03 12:30:00,558.54,558.54,558.53,558.54,100.0,556.1509,556.1509,556.141,556.1509,100.0
2024-05-03 13:00:00,558.45,558.57,558.44,558.56,404.0,556.0613,556.1808,556.0514,556.1708,404.0
2024-05-03 13:30:00,558.57,560.23,558.11,560.23,7472.0,556.1808,557.8337,555.7228,557.8337,7472.0
2024-05-03 14:00:00,560.26,560.66,560.26,560.66,400.0,557.8636,558.2619,557.8636,558.2619,400.0
2024-05-03 14:30:00,560.03,560.46,559.4,560.46,618.0,557.6346,558.0627,557.0073,558.0627,618.0
2024-05-03 15:00:00,560.05,560.05,559.59,559.7,516.0,557.6545,557.6545,557.1964,557.306,516.0
2024-05-03 15:30:00,560.62,562.43,560.51,561.65,1994.0,558.222,560.0243,558.1125,559.2476,1994.0
2024-05-06 09:30:00,565.96,569.85,564.6,567.15,826.0,563.5392,567.4126,562.185,564.7241,826.0
2024-05-06 10:00:00,568.06,568.06,567.28,567.53,1777.0,565.6302,565.6302,564.8535,565.1025,1777.0
2024-05-06 10:30:00,568.33,568.33,568.33,568.33,100.0,565.8991,565.8991,565.8991,565.8991,100.0
2024-05-06 11:00:00,567.74,568.06,566.02,566.23,1572.0,565.3116,565.6302,563.5989,563.808,1572.0
2024-05-06 11:30:00,566.8,567.26,566.8,567.25,300.0,564.3756,564.8336,564.3756,564.8237,300.0
2024-05-06 12:00:00,568.34,568.34,567.08,567.92,2099.0,565.909,565.909,564.6544,565.4908,2099.0
2024-05-06 12:30:00,567.99,567.99,567.31,567.54,1100.0,565.5605,565.5605,564.8834,565.1124,1100.0
2024-05-06 13:00:00,567.61,568.01,567.5,567.82,1679.0,565.1821,565.5804,565.0726,565.3912,1679.0
2024-05-06 13:30:00,566.94,568.42,566.94,568.38,1697.0,564.515,565.9887,564.515,565.9488,1697.0
2024-05-06 14:00:00,568.29,569.09,568.28,568.88,1000.0,565.8592,566.6558,565.8493,566.4467,1000.0
2024-05-06 14:30:00,568.36,568.59,568.34,568.53,768.0,565.9289,566.1579,565.909,566.0982,768.0
2024-05-06 15:00:00,568.27,568.81,568.08,568.14,1279.0,565.8393,566.377,565.6501,565.7099,1279.0
2024-05-06 15:30:00,568.59,571.16,568.45,570.99,2803.0,566.1579,568.717,566.0185,568.5477,2803.0
2024-05-07 09:30:00,575.21,575.21,570.25,573.05,2604.0,572.7496,572.7496,567.8108,570.5989,2604.0
2024-05-07 10:00:00,574.93,576.2,574.93,576.2,540.0,572.4708,573.7354,572.4708,573.7354,540.0
2024-05-07 10:30:00,577.09,577.09,574.97,574.98,943.0,574.6216,574.6216,572.5107,572.5206,943.0
2024-05-07 11:00:00,574.6,576.84,574.6,576.84,888.0,572.1422,574.3727,572.1422,574.3727,888.0
2024-05-07 11:30:00,577.27,577.83,576.72,577.06,1098.0,574.8008,575.3584,574.2532,574.5917,1098.0
2024-05-07 12:00:00,576.85,577.73,576.18,577.73,4446.0,574.3826,575.2589,573.7155,575.2589,4446.0
2024-05-07 12:30:00,577.75,577.75,576.06,576.3,2358.0,575.2788,575.2788,573.596,573.835,2358.0
2024-05-07 13:00:00,577.32,578.44,577.26,577.89,1297.0,574.8506,575.9658,574.7909,575.4182,1297.0
2024-05-07 13:30:00,578.09,578.29,578.08,578.29,356.0,575.6173,575.8165,575.6074,575.8165,356.0
2024-05-07 14:00:00,578.83,582.75,578.83,582.75,2087.0,576.3541,580.2574,576.3541,580.2574,2087.0
2024-05-07 14:30:00,582.74,583.0,581.61,583.0,1001.0,580.2474,580.5063,579.1223,580.5063,1001.0
2024-05-07 15:00:00,582.98,583.63,582.98,583.15,515.0,580.4864,581.1336,580.4864,580.6557,515.0
2024-05-07 15:30:00,582.66,582.94,578.75,579.95,9776.0,580.1678,580.4466,576.2745,577.4694,9776.0
2024-05-08 09:30:00,580.3,580.3,576.65,576.65,1390.0,577.8179,577.8179,574.1835,574.1835,1390.0
2024-05-08 10:00:00,576.22,576.22,575.0,575.0,707.0,573.7553,573.7553,572.5405,572.5405,707.0
2024-05-08 10:30:00,573.94,574.0,572.18,572.22,1103.0,571.4851,571.5448,569.7326,569.7724,1103.0
2024-05-08 11:00:00,572.78,574.39,572.78,572.84,2158.0,570.33,571.9331,570.33,570.3898,2158.0
2024-05-08 11:30:00,572.6,572.89,571.0,571.0,1329.0,570.1508,570.4396,568.5576,568.5576,1329.0
2024-05-08 12:00:00,571.21,571.4,570.75,570.75,651.0,568.7667,568.9559,568.3087,568.3087,651.0
2024-05-08 12:30:00,570.43,572.64,570.43,571.54,717.0,567.9901,570.1906,567.9901,569.0953,717.0
2024-05-08 13:00:00,571.43,571.46,570.47,571.34,900.0,568.9858,569.0157,568.0299,568.8962,900.0
2024-05-08 13:30:00,571.88,572.95,571.88,572.63,1591.0,569.4339,570.4993,569.4339,570.1807,1591.0
2024-05-08 14:00:00,572.82,575.16,572.58,572.63,1353.0,570.3699,572.6998,570.1309,570.1807,1353.0
2024-05-08 14:30:00,572.26,572.26,571.15,571.18,1790.0,569.8122,569.8122,568.707,568.7369,1790.0
2024-05-08 15:00:00,571.75,573.29,571.75,572.61,3531.0,569.3044,570.8378,569.3044,570.1608,3531.0
2024-05-08 15:30:00,572.07,572.51,570.16,572.49,8014.0,569.6231,570.0612,567.7212,570.0413,8014.0
2024-05-09 09:30:00,573.21,576.05,573.21,576.05,540.0,570.7582,573.586,570.7582,573.586,540.0
2024-05-09 10:00:00,574.72,576.05,573.79,573.81,999.0,572.2617,573.586,571.3357,571.3556,999.0
2024-05-09 10:30:00,573.47,577.11,571.64,576.91,2658.0,571.0171,574.6415,569.1949,574.4424,2658.0
2024-05-09 11:00:00,577.08,577.71,576.62,577.71,300.0,574.6116,575.2389,574.1536,575.2389,300.0
2024-05-09 11:30:00,577.33,577.33,574.84,575.78,1098.0,574.8606,574.8606,572.3812,573.3172,1098.0
2024-05-09 12:00:00,576.22,577.92,575.84,576.11,3094.0,573.7553,575.448,573.3769,573.6458,3094.0
2024-05-09 12:30:00,575.76,576.36,574.89,575.57,3553.0,573.2973,573.8947,572.431,573.1081,3553.0
2024-05-09 13:00:00,574.95,576.41,574.79,576.23,1013.0,572.4907,573.9445,572.3314,573.7653,1013.0
2024-05-09 13:30:00,575.55,576.04,573.95,576.04,4648.0,573.0882,573.5761,571.495,573.5761,4648.0
2024-05-09 14:00:00,575.72,575.72,573.82,574.12,1616.0,573.2574,573.2574,571.3656,571.6643,1616.0
2024-05-09 14:30:00,574.35,574.81,573.05,574.71,5098.0,571.8933,572.3513,570.5989,572.2518,5098.0
2024-05-09 15:00:00,574.43,574.63,573.56,573.73,1088.0,571.973,572.1721,571.1067,571.276,1088.0
2024-05-09 15:30:00,574.25,575.29,573.5,574.18,10973.0,571.7937,572.8293,571.0469,571.724,10973.0
2024-05-10 09:30:00,574.49,575.81,568.36,575.81,2074.0,572.0327,573.3471,565.9289,573.3471,2074.0
2024-05-10 10:00:00,573.13,577.31,572.5,575.0,7883.0,570.6785,574.8406,570.0512,572.5405,7883.0
2024-05-10 10:30:00,575.11,575.53,572.21,573.36,5049.0,572.6501,573.0683,569.7625,570.9075,5049.0
2024-05-10 11:00:00,574.71,574.85,572.55,573.62,4556.0,572.2518,572.3912,570.101,571.1664,4556.0
2024-05-10 11:30:00,574.6,575.13,574.0,574.21,2901.0,572.1422,572.67,571.5448,571.7539,2901.0
2024-05-10 12:00:00,574.21,575.77,574.03,574.96,2500.0,571.7539,573.3072,571.5747,572.5007,2500.0
2024-05-10 12:30:00,575.77,575.77,574.96,575.31,1383.0,573.3072,573.3072,572.5007,572.8492,1383.0
2024-05-10 13:00:00,574.59,574.75,574.02,574.02,1766.0,572.1323,572.2916,571.5647,571.5647,1766.0
2024-05-10 13:30:00,573.64,574.07,571.55,571.55,1100.0,571.1863,571.6145,569.1053,569.1053,1100.0
2024-05-10 14:00:00,571.27,572.49,571.27,572.49,200.0,568.8265,570.0413,568.8265,570.0413,200.0
2024-05-10 14:30:00,572.14,575.05,572.14,575.05,1100.0,569.6928,572.5903,569.6928,572.5903,1100.0
2024-05-10 15:00:00,574.75,575.35,573.65,574.96,3224.0,572.2916,572.889,571.1963,572.5007,3224.0
2024-05-10 15:30:00,574.76,575.49,574.33,575.34,7419.0,572.3016,573.0284,571.8734,572.8791,7419.0
2024-05-13 09:30:00,575.89,575.89,572.96,575.32,938.0,573.4267,573.4267,570.5093,572.8592,938.0
2024-05-13 10:00:00,575.48,575.5,574.74,575.5,300.0,573.0185,573.0384,572.2816,573.0384,300.0
2024-05-13 10:30:00,574.56,574.56,574.47,574.47,808.0,572.1024,572.1024,572.0128,572.0128,808.0
2024-05-13 11:00:00,573.42,573.51,573.42,573.47,400.0,570.9673,571.0569,570.9673,571.0171,400.0
2024-05-13 11:30:00,572.23,572.23,572.23,572.23,200.0,569.7824,569.7824,569.7824,569.7824,200.0
2024-05-13 12:00:00,572.25,572.25,570.59,570.8,844.0,569.8023,569.8023,568.1494,568.3585,844.0
2024-05-13 12:30:00,571.71,571.71,571.18,571.18,459.0,569.2646,569.2646,568.7369,568.7369,459.0
2024-05-13 13:00:00,571.18,571.18,571.18,571.18,0.0,568.7369,568.7369,568.7369,568.7369,0.0
2024-05-13 13:30:00,570.23,570.24,570.23,570.23,450.0,567.7909,567.8009,567.7909,567.7909,450.0
2024-05-13 14:00:00,570.72,570.72,570.13,570.13,400.0,568.2788,568.2788,567.6914,567.6914,400.0
2024-05-13 14:30:00,570.79,571.09,570.04,571.09,3016.0,568.3485,568.6473,567.6017,568.6473,3016.0
2024-05-13 15:00:00,570.93,571.86,570.93,571.66,1392.0,568.4879,569.414,568.4879,569.2148,1392.0
2024-05-13 15:30:00,572.29,572.35,568.77,568.79,3997.0,569.8421,569.9019,566.3372,566.3571,3997.0
2024-05-14 09:30:00,568.87,568.87,568.39,568.39,622.0,566.4367,566.4367,565.9588,565.9588,622.0
2024-05-14 10:00:00,568.0,572.37,568.0,572.37,400.0,565.5705,569.9218,565.5705,569.9218,400.0
2024-05-14 10:30:00,567.37,570.07,567.37,570.07,700.0,564.9432,567.6316,564.9432,567.6316,700.0
2024-05-14 11:00:00,571.16,571.27,571.16,571.27,200.0,568.717,568.8265,568.717,568.8265,200.0
2024-05-14 11:30:00,569.02,570.5,569.02,570.5,400.0,566.5861,568.0598,566.5861,568.0598,400.0
2024-05-14 12:00:00,570.5,570.5,570.5,570.5,0.0,568.0598,568.0598,568.0598,568.0598,0.0
2024-05-14 12:30:00,571.0,571.0,570.99,570.99,200.0,568.5576,568.5576,568.5477,568.5477,200.0
2024-05-14 13:00:00,572.41,572.41,571.91,572.04,300.0,569.9616,569.9616,569.4637,569.5932,300.0
2024-05-14 13:30:00,572.33,573.15,572.33,573.15,200.0,569.8819,570.6984,569.8819,570.6984,200.0
2024-05-14 14:00:00,573.14,573.15,571.47,571.62,1142.0,570.6885,570.6984,569.0256,569.175,1142.0
2024-05-14 14:30:00,571.88,572.65,571.88,572.0,482.0,569.4339,570.2006,569.4339,569.5534,482.0
2024-05-14 15:00:00,571.09,571.1,571.09,571.09,126.0,568.6473,568.6572,568.6473,568.6473,126.0
2024-05-14 15:30:00,570.61,570.74,568.49,568.5,4619.0,568.1693,568.2987,566.0584,566.0683,4619.0
2024-05-15 09:30:00,572.63,572.63,570.16,570.64,741.0,570.1807,570.1807,567.7212,568.1992,741.0
2024-05-15 10:00:00,570.73,573.31,570.56,571.14,525.0,568.2888,570.8578,568.1195,568.697,525.0
2024-05-15 10:30:00,570.22,570.8,570.21,570.8,635.0,567.781,568.3585,567.771,568.3585,635.0
2024-05-15 11:00:00,570.34,570.34,570.19,570.23,958.0,567.9005,567.9005,567.7511,567.7909,958.0
2024-05-15 11:30:00,570.26,571.13,570.26,570.83,825.0,567.8208,568.6871,567.8208,568.3884,825.0
2024-05-15 12:00:00,570.44,571.23,570.39,570.58,500.0,568.0,568.7867,567.9502,568.1394,500.0
2024-05-15 12:30:00,570.57,571.38,570.01,570.53,1372.0,568.1295,568.936,567.5719,568.0896,1372.0
2024-05-15 13:00:00,569.98,569.98,569.98,569.98,100.0,567.542,567.542,567.542,567.542,100.0
2024-05-15 13:30:00,570.18,570.18,569.9,569.9,200.0,567.7411,567.7411,567.4623,567.4623,200.0
2024-05-15 14:00:00,570.33,570.34,569.0,569.37,1200.0,567.8905,567.9005,566.5662,566.9346,1200.0
2024-05-15 14:30:00,569.25,569.5,568.65,569.0,6531.0,566.8151,567.0641,566.2177,566.5662,6531.0
2024-05-15 15:00:00,569.28,569.43,568.2,569.43,630.0,566.845,566.9944,565.7696,566.9944,630.0
2024-05-15 15:30:00,569.42,569.42,566.64,567.87,14576.0,566.9844,566.9844,564.2163,565.441,14576.0
2024-05-16 09:30:00,567.31,568.75,567.31,568.75,669.0,564.8834,566.3173,564.8834,566.3173,669.0
2024-05-16 10:00:00,568.81,570.01,567.31,567.5,4248.0,566.377,567.5719,564.8834,565.0726,4248.0
2024-05-16 10:30:00,567.2,567.81,567.2,567.74,2209.0,564.7739,565.3813,564.7739,565.3116,2209.0
2024-05-16 11:00:00,567.32,567.9,567.07,567.07,1746.0,564.8934,565.4709,564.6444,564.6444,1746.0
2024-05-16 11:30:00,567.4,568.28,567.4,568.19,701.0,564.973,565.8493,564.973,565.7597,701.0
2024-05-16 12:00:00,569.13,569.25,568.09,568.09,2157.0,566.6956,566.8151,565.6601,565.6601,2157.0
2024-05-16 12:30:00,568.12,568.55,567.21,567.21,1191.0,565.69,566.1181,564.7838,564.7838,1191.0
2024-05-16 13:00:00,566.58,567.76,566.58,566.93,900.0,564.1565,565.3315,564.1565,564.505,900.0
2024-05-16 13:30:00,566.74,566.75,566.74,566.74,100.0,564.3159,564.3258,564.3159,564.3159,100.0
2024-05-16 14:00:00,567.61,568.11,567.12,567.92,1100.0,565.1821,565.68,564.6942,565.4908,1100.0
2024-05-16 14:30:00,568.34,568.36,567.47,568.06,698.0,565.909,565.9289,565.0427,565.6302,698.0
2024-05-16 15:00:00,567.85,567.91,567.6,567.91,300.0,565.4211,565.4809,565.1722,565.4809,300.0
2024-05-16 15:30:00,567.13,568.78,567.13,568.27,5379.0,564.7042,566.3471,564.7042,565.8393,5379.0
2024-05-17 09:30:00,567.63,568.02,567.63,568.02,460.0,565.2021,565.5904,565.2021,565.5904,460.0
2024-05-17 10:00:00,567.7,568.56,567.69,568.56,900.0,565.2718,566.1281,565.2618,566.1281,900.0
2024-05-17 10:30:00,568.62,569.02,567.65,568.68,6344.0,566.1878,566.5861,565.222,566.2476,6344.0
2024-05-17 11:00:00,568.6,568.8,565.69,566.05,2100.0,566.1679,566.367,563.2703,563.6288,2100.0
2024-05-17 11:30:00,565.5,565.7,565.1,565.1,1400.0,563.0812,563.2803,562.6829,562.6829,1400.0
2024-05-17 12:00:00,565.23,565.28,564.87,565.27,500.0,562.8123,562.8621,562.4539,562.8521,500.0
2024-05-17 12:30:00,565.28,565.29,565.02,565.02,800.0,562.8621,562.8721,562.6032,562.6032,800.0
2024-05-17 13:00:00,564.24,565.51,564.24,565.51,700.0,561.8266,563.0911,561.8266,563.0911,700.0
2024-05-17 13:30:00,565.3,565.36,564.97,565.36,700.0,562.882,562.9418,562.5534,562.9418,700.0
2024-05-17 14:00:00,565.03,565.53,564.81,565.14,1301.0,562.6132,563.111,562.3941,562.7227,1301.0
2024-05-17 14:30:00,565.28,565.89,565.26,565.89,1684.0,562.8621,563.4695,562.8422,563.4695,1684.0
2024-05-17 15:00:00,565.5,565.5,565.49,565.5,300.0,563.0812,563.0812,563.0712,563.0812,300.0
2024-05-17 15:30:00,565.49,566.17,565.0,565.05,4528.0,563.0712,563.7483,562.5833,562.6331,4528.0
2024-05-20 09:30:00,566.9,568.17,565.0,568.17,666.0,564.4752,565.7397,562.5833,565.7397,666.0
2024-05-20 10:00:00,566.43,566.43,566.42,566.43,100.0,564.0072,564.0072,563.9972,564.0072,100.0
2024-05-20 10:30:00,565.43,565.7,564.5,564.72,2166.0,563.0115,563.2803,562.0854,562.3045,2166.0
2024-05-20 11:00:00,564.76,565.39,564.48,565.3,2069.0,562.3443,562.9716,562.0655,562.882,2069.0
2024-05-20 11:30:00,564.4,564.4,563.7,564.1,1600.0,561.9859,561.9859,561.2889,561.6872,1600.0
2024-05-20 12:00:00,564.0,564.0,562.3,562.51,1992.0,561.5876,561.5876,559.8948,560.104,1992.0
2024-05-20 12:30:00,562.53,562.53,562.1,562.1,566.0,560.1239,560.1239,559.6957,559.6957,566.0
2024-05-20 13:00:00,562.05,563.1,562.05,563.0,1005.0,559.6459,560.6914,559.6459,560.5919,1005.0
2024-05-20 13:30:00,562.98,562.98,561.56,562.0,1510.0,560.5719,560.5719,559.158,559.5961,1510.0
2024-05-20 14:00:00,561.8,561.8,560.5,561.0,1248.0,559.397,559.397,558.1025,558.6004,1248.0
2024-05-20 14:30:00,562.58,562.58,561.1,561.87,2071.0,560.1737,560.1737,558.7,559.4667,2071.0
2024-05-20 15:00:00,563.39,563.4,562.74,562.91,738.0,560.9802,560.9901,560.333,560.5022,738.0
2024-05-20 15:30:00,561.65,564.35,561.56,564.34,7566.0,559.2476,561.9361,559.158,561.9261,7566.0
2024-05-21 09:30:00,561.91,561.91,561.0,561.01,1037.0,559.5065,559.5065,558.6004,558.6104,1037.0
2024-05-21 10:00:00,563.55,563.55,563.55,563.55,100.0,561.1395,561.1395,561.1395,561.1395,100.0
2024-05-21 10:30:00,563.09,563.09,562.18,562.18,300.0,560.6815,560.6815,559.7754,559.7754,300.0
2024-05-21 11:00:00,562.18,562.18,562.18,562.18,0.0,559.7754,559.7754,559.7754,559.7754,0.0
2024-05-21 11:30:00,562.44,562.44,560.71,561.15,500.0,560.0343,560.0343,558.3117,558.7498,500.0
2024-05-21 12:00:00,561.08,561.08,559.68,559.68,200.0,558.6801,558.6801,557.2861,557.2861,200.0
2024-05-21 12:30:00,559.56,560.34,559.56,560.34,624.0,557.1666,557.9432,557.1666,557.9432,624.0
2024-05-21 13:00:00,560.34,560.34,560.34,560.34,0.0,557.9432,557.9432,557.9432,557.9432,0.0
2024-05-21 13:30:00,560.33,560.33,560.33,560.33,200.0,557.9333,557.9333,557.9333,557.9333,200.0
2024-05-21 14:00:00,560.33,560.33,560.33,560.33,0.0,557.9333,557.9333,557.9333,557.9333,0.0
2024-05-21 14:30:00,560.01,560.02,559.08,559.08,600.0,557.6146,557.6246,556.6886,556.6886,600.0
2024-05-21 15:00:00,559.03,559.15,558.65,558.93,952.0,556.6388,556.7583,556.2605,556.5393,952.0
2024-05-21 15:30:00,559.38,560.89,559.38,559.82,4634.0,556.9873,558.4909,556.9873,557.4255,4634.0
2024-05-22 09:30:00,559.47,560.88,555.31,560.88,929.0,557.077,558.4809,552.9347,558.4809,929.0
2024-05-22 10:00:00,561.77,562.3,556.72,558.28,6712.0,559.3671,559.8948,554.3387,555.892,6712.0
2024-05-22 10:30:00,556.18,556.18,555.83,555.88,400.0,553.801,553.801,553.4525,553.5023,400.0
2024-05-22 11:00:00,555.46,555.46,555.44,555.44,200.0,553.0841,553.0841,553.0642,553.0642,200.0
2024-05-22 11:30:00,555.88,555.88,555.88,555.88,100.0,553.5023,553.5023,553.5023,553.5023,100.0
2024-05-22 12:00:00,555.69,556.5,555.41,555.41,348.0,553.3131,554.1197,553.0343,553.0343,348.0
2024-05-22 12:30:00,555.78,558.51,555.76,558.5,800.0,553.4027,556.1211,553.3828,556.1111,800.0
2024-05-22 13:00:00,558.95,559.43,556.92,557.56,4298.0,556.5592,557.0371,554.5379,555.1751,4298.0
2024-05-22 13:30:00,557.42,558.94,557.41,558.94,500.0,555.0357,556.5492,555.0258,556.5492,500.0
2024-05-22 14:00:00,559.31,559.31,557.88,558.55,800.0,556.9176,556.9176,555.4938,556.1609,800.0
2024-05-22 14:30:00,558.66,559.4,558.46,558.49,800.0,556.2704,557.0073,556.0713,556.1011,800.0
2024-05-22 15:00:00,558.35,558.98,557.57,558.06,2747.0,555.9617,556.5891,555.1851,555.673,2747.0
2024-05-22 15:30:00,557.55,558.35,556.94,558.34,1893.0,555.1652,555.9617,554.5578,555.9518,1893.0
2024-05-23 09:30:00,559.38,559.38,559.38,559.38,259.0,556.9873,556.9873,556.9873,556.9873,259.0
2024-05-23 10:00:00,555.24,555.24,554.0,555.21,792.0,552.865,552.865,551.6304,552.8352,792.0
2024-05-23 10:30:00,554.32,555.24,553.34,553.34,1031.0,551.949,552.865,550.9732,550.9732,1031.0
2024-05-23 11:00:00,553.34,556.34,553.34,556.19,1544.0,550.9732,553.9603,550.9732,553.811,1544.0
2024-05-23 11:30:00,558.72,559.89,557.97,559.08,800.0,556.3302,557.4952,555.5834,556.6886,800.0
2024-05-23 12:00:00,559.18,559.67,559.17,559.67,227.0,556.7882,557.2761,556.7782,557.2761,227.0
2024-05-23 12:30:00,560.61,560.61,558.82,558.82,826.0,558.2121,558.2121,556.4297,556.4297,826.0
2024-05-23 13:00:00,558.5,558.54,558.49,558.54,826.0,556.1111,556.1509,556.1011,556.1509,826.0
2024-05-23 13:30:00,558.42,559.19,556.24,556.24,1229.0,556.0314,556.7982,553.8608,553.8608,1229.0
2024-05-23 14:00:00,555.9,556.37,554.9,555.94,438.0,553.5222,553.9902,552.5265,553.5621,438.0
2024-05-23 14:30:00,556.81,558.55,556.8,557.38,2226.0,554.4283,556.1609,554.4184,554.9959,2226.0
2024-05-23 15:00:00,556.19,556.19,554.99,555.23,545.0,553.811,553.811,552.6161,552.8551,545.0
2024-05-23 15:30:00,555.22,555.34,554.43,555.32,2237.0,552.8451,552.9646,552.0585,552.9447,2237.0
2024-05-24 09:30:00,558.16,558.16,554.08,556.78,793.0,555.7726,555.7726,551.71,554.3985,793.0
2024-05-24 10:00:00,557.07,557.07,557.07,557.07,100.0,554.6872,554.6872,554.6872,554.6872,100.0
2024-05-24 10:30:00,556.36,556.36,555.41,555.88,409.0,553.9803,553.9803,553.0343,553.5023,409.0
2024-05-24 11:00:00,556.1,556.3,556.1,556.3,200.0,553.7214,553.9205,553.7214,553.9205,200.0
2024-05-24 11:30:00,557.48,559.23,556.91,556.91,410.0,555.0955,556.838,554.5279,554.5279,410.0
2024-05-24 12:00:00,556.81,557.26,556.46,556.46,1300.0,554.4283,554.8764,554.0798,554.0798,1300.0
2024-05-24 12:30:00,556.46,556.46,556.46,556.46,0.0,554.0798,554.0798,554.0798,554.0798,0.0
2024-05-24 13:00:00,558.71,558.83,557.49,557.91,709.0,556.3202,556.4397,555.1054,555.5236,709.0
2024-05-24 13:30:00,558.34,558.74,558.34,558.55,615.0,555.9518,556.3501,555.9518,556.1609,615.0
2024-05-24 14:00:00,558.58,558.58,557.6,557.61,300.0,556.1908,556.1908,555.215,555.2249,300.0
2024-05-24 14:30:00,556.02,556.02,556.02,556.02,100.0,553.6417,553.6417,553.6417,553.6417,100.0
2024-05-24 15:00:00,556.29,556.29,556.28,556.29,100.0,553.9106,553.9106,553.9006,553.9106,100.0
2024-05-24 15:30:00,555.45,556.76,554.8,555.33,2835.0,553.0741,554.3785,552.4269,552.9547,2835.0
2024-05-28 09:30:00,555.64,555.64,551.63,553.18,1257.0,553.2633,553.2633,549.2705,550.8139,1257.0
2024-05-28 10:00:00,549.54,549.54,548.68,548.68,217.0,547.1894,547.1894,546.3331,546.3331,217.0
2024-05-28 10:30:00,547.98,548.0,546.2,546.2,795.0,545.6361,545.656,543.8637,543.8637,795.0
2024-05-28 11:00:00,544.95,546.9,544.59,546.5,1783.0,542.6191,544.5607,542.2606,544.1624,1783.0
2024-05-28 11:30:00,546.5,546.5,546.5,546.5,0.0,544.1624,544.1624,544.1624,544.1624,0.0
2024-05-28 12:00:00,545.37,545.37,545.37,545.37,100.0,543.0373,543.0373,543.0373,543.0373,100.0
2024-05-28 12:30:00,544.26,544.26,543.58,543.58,300.0,541.932,541.932,541.2549,541.2549,300.0
2024-05-28 13:00:00,542.38,543.07,541.3,542.2,5996.0,540.0601,540.7471,538.9847,539.8808,5996.0
2024-05-28 13:30:00,543.3,544.51,543.3,544.51,1886.0,540.9761,542.1809,540.9761,542.1809,1886.0
2024-05-28 14:00:00,545.62,545.62,544.72,544.72,2088.0,543.2862,543.2862,542.39,542.39,2088.0
2024-05-28 14:30:00,543.91,545.58,543.91,545.46,9900.0,541.5835,543.2464,541.5835,543.1269,9900.0
2024-05-28 15:00:00,545.17,546.07,544.6,545.05,3583.0,542.8381,543.7343,542.2706,542.7186,3583.0
2024-05-28 15:30:00,544.86,544.94,543.32,543.34,2807.0,542.5294,542.6091,540.996,541.0159,2807.0
2024-05-29 09:30:00,539.7,542.26,539.23,540.54,5677.0,537.3915,539.9406,536.9235,538.2279,5677.0
2024-05-29 10:00:00,540.9,540.9,539.5,540.19,1242.0,538.5864,538.5864,537.1924,537.8794,1242.0
2024-05-29 10:30:00,540.59,540.59,537.96,537.96,615.0,538.2777,538.2777,535.659,535.659,615.0
2024-05-29 11:00:00,539.28,539.38,539.21,539.38,351.0,536.9733,537.0729,536.9036,537.0729,351.0
2024-05-29 11:30:00,540.15,540.55,539.49,539.69,4553.0,537.8396,538.2379,537.1824,537.3816,4553.0
2024-05-29 12:00:00,539.79,540.09,539.79,540.09,1007.0,537.4811,537.7798,537.4811,537.7798,1007.0
2024-05-29 12:30:00,539.75,540.2,538.41,538.41,2200.0,537.4413,537.8894,536.107,536.107,2200.0
2024-05-29 13:00:00,537.36,537.38,537.29,537.38,702.0,535.0615,535.0814,534.9918,535.0814,702.0
2024-05-29 13:30:00,537.52,537.52,537.52,537.52,114.0,535.2208,535.2208,535.2208,535.2208,114.0
2024-05-29 14:00:00,538.31,538.31,538.31,538.31,100.0,536.0075,536.0075,536.0075,536.0075,100.0
2024-05-29 14:30:00,538.7,539.7,538.5,538.5,3502.0,536.3958,537.3915,536.1967,536.1967,3502.0
2024-05-29 15:00:00,538.57,539.05,538.34,539.05,1088.0,536.2664,536.7443,536.0373,536.7443,1088.0
2024-05-29 15:30:00,539.2,540.59,539.13,540.59,5986.0,536.8937,538.2777,536.824,538.2777,5986.0
2024-05-30 09:30:00,543.01,543.8,537.46,541.81,1334.0,541.0819,541.8691,535.5516,539.8862,1334.0
2024-05-30 10:00:00,542.07,543.95,539.76,541.12,3059.0,540.1452,542.0186,537.8434,539.1986,3059.0
2024-05-30 10:30:00,541.97,543.43,541.8,543.43,609.0,540.0456,541.5004,539.8762,541.5004,609.0
2024-05-30 11:00:00,543.34,543.34,543.08,543.09,405.0,541.4107,541.4107,541.1517,541.1616,405.0
2024-05-30 11:30:00,543.22,543.86,541.15,542.12,3735.0,541.2912,541.9289,539.2285,540.1951,3735.0
2024-05-30 12:00:00,542.17,542.17,540.78,541.19,1323.0,540.2449,540.2449,538.8598,539.2684,1323.0
2024-05-30 12:30:00,541.08,541.09,540.86,540.86,300.0,539.1588,539.1687,538.9395,538.9395,300.0
2024-05-30 13:00:00,540.1,540.72,540.09,540.43,3445.0,538.1822,538.8,538.1723,538.5111,3445.0
2024-05-30 13:30:00,540.77,542.97,540.58,542.97,3676.0,538.8499,541.042,538.6605,541.042,3676.0
2024-05-30 14:00:00,542.85,543.93,542.61,542.64,1747.0,540.9225,541.9986,540.6833,540.7132,1747.0
2024-05-30 14:30:00,542.68,542.96,541.73,542.44,7405.0,540.7531,541.0321,539.8065,540.5139,7405.0
2024-05-30 15:00:00,542.42,547.25,542.41,546.39,2443.0,540.494,545.3069,540.484,544.4499,2443.0
2024-05-30 15:30:00,546.33,548.87,546.33,548.78,4857.0,544.3901,546.9211,544.3901,546.8314,4857.0
2024-05-31 09:30:00,549.93,551.9,547.77,551.86,817.0,547.9773,549.9403,545.825,549.9005,817.0
2024-05-31 10:00:00,550.65,552.46,550.19,552.46,1450.0,548.6948,550.4984,548.2364,550.4984,1450.0
2024-05-31 10:30:00,553.43,553.43,553.43,553.43,100.0,551.4649,551.4649,551.4649,551.4649,100.0
2024-05-31 11:00:00,553.51,554.25,548.5,548.82,4581.0,551.5446,552.282,546.5524,546.8713,4581.0
2024-05-31 11:30:00,550.31,550.31,548.65,548.65,814.0,548.356,548.356,546.7019,546.7019,814.0
2024-05-31 12:00:00,547.74,547.75,546.74,547.66,2935.0,545.7951,545.8051,544.7987,545.7154,2935.0
2024-05-31 12:30:00,547.52,547.95,547.44,547.45,924.0,545.5759,546.0044,545.4962,545.5061,924.0
2024-05-31 13:00:00,547.46,548.75,547.45,548.75,1186.0,545.5161,546.8015,545.5061,546.8015,1186.0
2024-05-31 13:30:00,548.77,548.78,547.3,548.72,1794.0,546.8215,546.8314,545.3567,546.7716,1794.0
2024-05-31 14:00:00,550.06,550.06,549.41,550.05,2716.0,548.1069,548.1069,547.4592,548.0969,2716.0
2024-05-31 14:30:00,550.69,551.34,550.69,551.34,200.0,548.7346,549.3823,548.7346,549.3823,200.0
2024-05-31 15:00:00,552.24,553.58,552.24,553.39,2481.0,550.2791,551.6144,550.2791,551.425,2481.0
2024-05-31 15:30:00,552.83,555.56,552.82,554.37,6754.0,550.867,553.5873,550.8571,552.4016,6754.0
2024-06-03 09:30:00,555.0,557.05,552.69,557.01,1543.0,553.0293,555.0721,550.7275,555.0322,1543.0
2024-06-03 10:00:00,556.47,557.7,553.91,553.97,2662.0,554.4941,555.7197,551.9432,552.003,2662.0
2024-06-03 10:30:00,553.97,555.19,553.58,555.19,3848.0,552.003,553.2187,551.6144,553.2187,3848.0
2024-06-03 11:00:00,554.54,555.1,552.9,554.39,2340.0,552.571,553.129,550.9368,552.4215,2340.0
2024-06-03 11:30:00,554.43,554.43,553.62,553.76,1600.0,552.4614,552.4614,551.6542,551.7937,1600.0
2024-06-03 12:00:00,553.15,553.15,553.15,553.15,300.0,551.1859,551.1859,551.1859,551.1859,300.0
2024-06-03 12:30:00,552.95,554.0,552.94,552.99,725.0,550.9866,552.0329,550.9766,551.0265,725.0
2024-06-03 13:00:00,553.15,553.98,553.15,553.98,301.0,551.1859,552.013,551.1859,552.013,301.0
2024-06-03 13:30:00,553.13,553.13,553.13,553.13,100.0,551.166,551.166,551.166,551.166,100.0
2024-06-03 14:00:00,553.42,553.49,552.76,552.76,783.0,551.4549,551.5247,550.7973,550.7973,783.0
2024-06-03 14:30:00,552.53,552.53,549.94,550.56,938.0,550.5681,550.5681,547.9873,548.6051,938.0
2024-06-03 15:00:00,550.44,550.44,550.24,550.24,200.0,548.4855,548.4855,548.2862,548.2862,200.0
2024-06-03 15:30:00,550.29,550.29,547.71,549.33,4637.0,548.3361,548.3361,545.7652,547.3795,4637.0
2024-06-04 09:30:00,550.87,550.87,549.23,549.44,734.0,548.914,548.914,547.2798,547.4891,734.0
2024-06-04 10:00:00,548.23,549.19,548.23,549.19,600.0,546.2834,547.24,546.2834,547.24,600.0
2024-06-04 10:30:00,549.63,549.86,548.62,548.63,1286.0,547.6784,547.9076,546.672,546.682,1286.0
2024-06-04 11:00:00,547.84,548.62,547.84,548.62,300.0,545.8948,546.672,545.8948,546.672,300.0
2024-06-04 11:30:00,547.75,548.27,547.75,548.26,200.0,545.8051,546.3232,545.8051,546.3133,200.0
2024-06-04 12:00:00,548.78,548.78,548.78,548.78,100.0,546.8314,546.8314,546.8314,546.8314,100.0
2024-06-04 12:30:00,549.63,549.84,548.94,548.94,700.0,547.6784,547.8877,546.9909,546.9909,700.0
2024-06-04 13:00:00,548.85,549.57,548.85,549.57,403.0,546.9012,547.6186,546.9012,547.6186,403.0
2024-06-04 13:30:00,549.61,551.25,549.6,551.25,935.0,547.6585,549.2926,547.6485,549.2926,935.0
2024-06-04 14:00:00,551.13,551.26,550.48,551.26,400.0,549.1731,549.3026,548.5254,549.3026,400.0
2024-06-04 14:30:00,551.25,551.25,550.51,550.51,200.0,549.2926,549.2926,548.5553,548.5553,200.0
2024-06-04 15:00:00,550.48,550.74,549.34,549.46,1147.0,548.5254,548.7845,547.3894,547.509,1147.0
2024-06-04 15:30:00,549.47,549.92,548.08,549.3,6568.0,547.519,547.9674,546.1339,547.3496,6568.0
2024-06-05 09:30:00,551.76,555.07,546.73,548.52,3024.0,549.8008,553.0991,544.7887,546.5723,3024.0
2024-06-05 10:00:00,548.51,549.54,548.51,549.54,527.0,546.5624,547.5887,546.5624,547.5887,527.0
2024-06-05 10:30:00,549.49,550.45,549.01,549.01,1628.0,547.5389,548.4955,547.0606,547.0606,1628.0
2024-06-05 11:00:00,549.99,551.86,549.98,551.86,400.0,548.0371,549.9005,548.0272,549.9005,400.0
2024-06-05 11:30:00,552.44,552.79,551.88,552.23,1912.0,550.4784,550.8272,549.9204,550.2692,1912.0
2024-06-05 12:00:00,552.36,552.36,551.07,551.48,1322.0,550.3987,550.3987,549.1133,549.5218,1322.0
2024-06-05 12:30:00,551.75,552.35,551.75,552.15,400.0,549.7909,550.3887,549.7909,550.1895,400.0
2024-06-05 13:00:00,552.58,553.71,552.26,553.49,1112.0,550.6179,551.7439,550.2991,551.5247,1112.0
2024-06-05 13:30:00,554.34,554.55,554.09,554.55,1900.0,552.3717,552.5809,552.1226,552.5809,1900.0
2024-06-05 14:00:00,554.17,554.54,551.07,551.15,3490.0,552.2023,552.571,549.1133,549.193,3490.0
2024-06-05 14:30:00,551.1,551.27,549.46,551.11,5870.0,549.1432,549.3126,547.509,549.1531,5870.0
2024-06-05 15:00:00,551.7,551.7,547.58,547.62,5671.0,549.7411,549.7411,545.6357,545.6755,5671.0
2024-06-05 15:30:00,549.77,551.96,549.77,551.18,2458.0,547.8179,550.0001,547.8179,549.2229,2458.0
2024-06-06 09:30:00,548.87,556.92,538.98,543.94,19232.0,546.9211,554.9425,537.0662,542.0086,19232.0
2024-06-06 10:00:00,545.39,549.2,544.75,549.2,3158.0,543.4535,547.2499,542.8157,547.2499,3158.0
2024-06-06 10:30:00,549.05,549.71,548.91,549.25,5923.0,547.1005,547.7581,546.961,547.2997,5923.0
2024-06-06 11:00:00,551.18,551.18,549.84,551.08,700.0,549.2229,549.2229,547.8877,549.1233,700.0
2024-06-06 11:30:00,550.28,551.02,548.8,548.8,1713.0,548.3261,549.0635,546.8513,546.8513,1713.0
2024-06-06 12:00:00,548.72,548.72,539.07,539.07,15174.0,546.7716,546.7716,537.1559,537.1559,15174.0
2024-06-06 12:30:00,540.0,540.02,534.2,535.27,4849.0,538.0826,538.1025,532.3032,533.3694,4849.0
2024-06-06 13:00:00,534.88,536.07,533.59,535.19,2600.0,532.9808,534.1665,531.6954,533.2897,2600.0
2024-06-06 13:30:00,535.07,540.46,534.42,539.21,1800.0,533.1701,538.541,532.5224,537.2954,1800.0
2024-06-06 14:00:00,539.09,539.6,538.23,539.6,893.0,537.1758,537.684,536.3189,537.684,893.0
2024-06-06 14:30:00,540.92,546.81,540.48,546.81,2177.0,538.9993,544.8684,538.5609,544.8684,2177.0
2024-06-06 15:00:00,544.19,544.28,543.93,544.22,1112.0,542.2577,542.3474,541.9986,542.2876,1112.0
2024-06-06 15:30:00,543.93,545.12,543.28,544.08,4755.0,541.9986,543.1844,541.3509,542.1481,4755.0
2024-06-07 09:30:00,542.86,542.92,542.86,542.92,330.0,540.9324,540.9922,540.9324,540.9922,330.0
2024-06-07 10:00:00,542.92,542.92,542.92,542.92,0.0,540.9922,540.9922,540.9922,540.9922,0.0
2024-06-07 10:30:00,542.65,543.77,542.36,543.77,1000.0,540.7232,541.8392,540.4342,541.8392,1000.0
2024-06-07 11:00:00,543.03,544.51,542.34,542.36,3571.0,541.1018,542.5766,540.4143,540.4342,3571.0
2024-06-07 11:30:00,543.88,543.89,543.88,543.88,103.0,541.9488,541.9588,541.9488,541.9488,103.0
2024-06-07 12:00:00,543.88,543.88,543.88,543.88,0.0,541.9488,541.9488,541.9488,541.9488,0.0
2024-06-07 12:30:00,543.91,543.91,543.86,543.86,1185.0,541.9787,541.9787,541.9289,541.9289,1185.0
2024-06-07 13:00:00,543.93,543.93,543.16,543.16,425.0,541.9986,541.9986,541.2314,541.2314,425.0
2024-06-07 13:30:00,543.0,543.0,543.0,543.0,100.0,541.0719,541.0719,541.0719,541.0719,100.0
2024-06-07 14:00:00,542.7,544.09,542.7,544.09,600.0,540.773,542.1581,540.773,542.1581,600.0
2024-06-07 14:30:00,543.33,545.58,543.33,544.96,1759.0,541.4008,543.6428,541.4008,543.025,1759.0
2024-06-07 15:00:00,544.82,545.7,544.81,545.7,600.0,542.8855,543.7624,542.8755,543.7624,600.0
2024-06-07 15:30:00,545.47,545.64,543.66,543.66,3568.0,543.5332,543.7026,541.7296,541.7296,3568.0
2024-06-10 09:30:00,539.99,542.03,533.78,540.36,9250.0,538.0726,540.1054,531.8847,538.4413,9250.0
2024-06-10 10:00:00,540.36,540.36,539.38,540.0,9109.0,538.4413,538.4413,537.4648,538.0826,9109.0
2024-06-10 10:30:00,539.75,541.43,539.73,539.76,3503.0,537.8335,539.5075,537.8136,537.8434,3503.0
2024-06-10 11:00:00,539.55,540.09,538.24,540.09,3580.0,537.6342,538.1723,536.3288,538.1723,3580.0
2024-06-10 11:30:00,541.87,541.87,539.83,539.83,3940.0,539.946,539.946,537.9132,537.9132,3940.0
2024-06-10 12:00:00,540.37,540.37,540.37,540.37,150.0,538.4513,538.4513,538.4513,538.4513,150.0
2024-06-10 12:30:00,541.27,541.27,541.11,541.12,200.0,539.3481,539.3481,539.1887,539.1986,200.0
2024-06-10 13:00:00,540.59,541.09,540.49,540.66,1544.0,538.6705,539.1687,538.5709,538.7403,1544.0
2024-06-10 13:30:00,541.42,542.95,541.42,542.3,1621.0,539.4976,541.0221,539.4976,540.3744,1621.0
2024-06-10 14:00:00,542.94,543.23,542.76,543.23,300.0,541.0122,541.3011,540.8328,541.3011,300.0
2024-06-10 14:30:00,543.5,544.61,543.5,544.61,600.0,541.5702,542.6762,541.5702,542.6762,600.0
2024-06-10 15:00:00,544.28,544.46,542.99,544.46,2538.0,542.3474,542.5268,541.062,542.5268,2538.0
2024-06-10 15:30:00,544.04,546.37,544.04,544.74,1813.0,542.1082,544.43,542.1082,542.8058,1813.0
2024-06-11 09:30:00,544.83,544.83,540.55,542.15,3228.0,542.8954,542.8954,538.6306,540.225,3228.0
2024-06-11 10:00:00,542.54,542.54,540.1,541.5,729.0,540.6136,540.6136,538.1822,539.5773,729.0
2024-06-11 10:30:00,541.38,542.32,540.67,540.77,2204.0,539.4577,540.3944,538.7502,538.8499,2204.0
2024-06-11 11:00:00,540.77,540.77,540.77,540.77,0.0,538.8499,538.8499,538.8499,538.8499,0.0
2024-06-11 11:30:00,542.12,542.4,541.4,541.4,424.0,540.1951,540.4741,539.4776,539.4776,424.0
2024-06-11 12:00:00,541.4,541.4,541.4,541.4,0.0,539.4776,539.4776,539.4776,539.4776,0.0
2024-06-11 12:30:00,541.96,541.97,541.96,541.97,226.0,540.0356,540.0456,540.0356,540.0456,226.0
2024-06-11 13:00:00,540.98,540.98,540.09,540.09,300.0,539.0591,539.0591,538.1723,538.1723,300.0
2024-06-11 13:30:00,538.38,538.48,538.38,538.48,220.0,536.4683,536.568,536.4683,536.568,220.0
2024-06-11 14:00:00,539.39,539.39,539.15,539.15,288.0,537.4748,537.4748,537.2356,537.2356,288.0
2024-06-11 14:30:00,539.42,539.42,539.29,539.3,508.0,537.5047,537.5047,537.3751,537.3851,508.0
2024-06-11 15:00:00,539.96,539.98,536.04,536.09,2339.0,538.0427,538.0627,534.1367,534.1865,2339.0
2024-06-11 15:30:00,536.45,539.0,535.88,538.52,8050.0,534.5452,537.0861,533.9772,536.6078,8050.0
2024-06-12 09:30:00,543.24,543.24,543.24,543.24,215.0,541.3111,541.3111,541.3111,541.3111,215.0
2024-06-12 10:00:00,540.64,540.65,539.24,540.05,302.0,538.7203,538.7303,537.3253,538.1324,302.0
2024-06-12 10:30:00,539.39,540.55,539.39,540.36,900.0,537.4748,538.6306,537.4748,538.4413,900.0
2024-06-12 11:00:00,540.7,542.67,540.69,541.93,1000.0,538.7801,540.7431,538.7701,540.0057,1000.0
2024-06-12 11:30:00,541.25,541.45,539.91,540.93,800.0,539.3282,539.5274,537.9929,539.0093,800.0
2024-06-12 12:00:00,540.11,540.11,539.64,539.64,600.0,538.1922,538.1922,537.7239,537.7239,600.0
2024-06-12 12:30:00,539.4,539.63,538.54,539.55,1157.0,537.4847,537.7139,536.6278,537.6342,1157.0
2024-06-12 13:00:00,539.5,541.09,539.5,539.74,1000.0,537.5844,539.1687,537.5844,537.8235,1000.0
2024-06-12 13:30:00,539.68,539.78,539.06,539.06,600.0,537.7637,537.8634,537.1459,537.1459,600.0
2024-06-12 14:00:00,538.83,539.58,538.13,538.87,1129.0,536.9167,537.6641,536.2192,536.9566,1129.0
2024-06-12 14:30:00,539.2,539.45,536.67,538.62,7145.0,537.2854,537.5345,534.7644,536.7075,7145.0
2024-06-12 15:00:00,538.15,538.19,537.12,537.12,1812.0,536.2392,536.279,535.2128,535.2128,1812.0
2024-06-12 15:30:00,536.96,541.74,536.37,541.3,10366.0,535.0534,539.8164,534.4655,539.378,10366.0
2024-06-13 09:30:00,539.07,539.07,536.82,537.4,673.0,537.1559,537.1559,534.9139,535.4918,673.0
2024-06-13 10:00:00,536.79,537.39,536.79,537.39,300.0,534.884,535.4819,534.884,535.4819,300.0
2024-06-13 10:30:00,536.7,537.17,535.02,536.39,827.0,534.7943,535.2626,533.1203,534.4854,827.0
2024-06-13 11:00:00,536.89,538.57,536.89,537.12,800.0,534.9836,536.6577,534.9836,535.2128,800.0
2024-06-13 11:30:00,535.68,536.31,534.88,534.99,600.0,533.7779,534.4057,532.9808,533.0904,600.0
2024-06-13 12:00:00,535.82,535.82,534.98,534.99,603.0,533.9174,533.9174,533.0804,533.0904,603.0
2024-06-13 12:30:00,535.55,535.57,534.63,535.42,500.0,533.6484,533.6683,532.7317,533.5189,500.0
2024-06-13 13:00:00,535.39,536.24,535.39,535.71,2297.0,533.489,534.3359,533.489,533.8078,2297.0
2024-06-13 13:30:00,535.69,538.83,535.47,536.97,5899.0,533.7879,536.9167,533.5687,535.0634,5899.0
2024-06-13 14:00:00,536.2,537.26,535.9,537.26,1264.0,534.2961,535.3523,533.9972,535.3523,1264.0
2024-06-13 14:30:00,538.02,538.02,536.51,537.03,3112.0,536.1096,536.1096,534.605,535.1231,3112.0
2024-06-13 15:00:00,538.0,538.0,535.79,536.9,600.0,536.0897,536.0897,533.8875,534.9936,600.0
2024-06-13 15:30:00,536.81,538.48,536.41,537.98,9840.0,534.9039,536.568,534.5053,536.0698,9840.0
2024-06-14 09:30:00,536.67,536.67,532.28,535.0,802.0,534.7644,534.7644,530.39,533.1003,802.0
2024-06-14 10:00:00,534.3,535.32,534.3,535.32,313.0,532.4028,533.4192,532.4028,533.4192,313.0
2024-06-14 10:30:00,535.67,537.46,535.66,536.95,400.0,533.768,535.5516,533.758,535.0434,400.0
2024-06-14 11:00:00,536.95,536.95,536.95,536.95,0.0,535.0434,535.0434,535.0434,535.0434,0.0
2024-06-14 11:30:00,537.98,537.98,537.97,537.98,100.0,536.0698,536.0698,536.0598,536.0698,100.0
2024-06-14 12:00:00,537.98,537.98,537.98,537.98,0.0,536.0698,536.0698,536.0698,536.0698,0.0
2024-06-14 12:30:00,538.24,538.94,538.23,538.94,4204.0,536.3288,537.0264,536.3189,537.0264,4204.0
2024-06-14 13:00:00,538.94,538.94,538.94,538.94,0.0,537.0264,537.0264,537.0264,537.0264,0.0
2024-06-14 13:30:00,538.2,538.2,537.63,537.63,620.0,536.289,536.289,535.721,535.721,620.0
2024-06-14 14:00:00,537.85,537.85,537.72,537.73,200.0,535.9402,535.9402,535.8107,535.8207,200.0
2024-06-14 14:30:00,537.73,537.73,537.73,537.73,0.0,535.8207,535.8207,535.8207,535.8207,0.0
2024-06-14 15:00:00,537.78,538.08,537.78,538.08,400.0,535.8705,536.1694,535.8705,536.1694,400.0
2024-06-14 15:30:00,537.94,539.11,537.09,538.76,3766.0,536.0299,537.1958,535.1829,536.847,3766.0
2024-06-17 09:30:00,535.83,539.05,535.2,537.79,1210.0,533.9274,537.136,533.2996,535.8804,1210.0
2024-06-17 10:00:00,537.72,537.72,537.29,537.29,350.0,535.8107,535.8107,535.3822,535.3822,350.0
2024-06-17 10:30:00,537.29,537.29,537.29,537.29,0.0,535.3822,535.3822,535.3822,535.3822,0.0
2024-06-17 11:00:00,537.56,537.56,537.56,537.56,100.0,535.6513,535.6513,535.6513,535.6513,100.0
2024-06-17 11:30:00,537.69,537.69,535.73,536.15,620.0,535.7808,535.7808,533.8278,534.2463,620.0
2024-06-17 12:00:00,535.71,535.71,535.71,535.71,100.0,533.8078,533.8078,533.8078,533.8078,100.0
2024-06-17 12:30:00,536.07,536.07,536.07,536.07,100.0,534.1665,534.1665,534.1665,534.1665,100.0
2024-06-17 13:00:00,537.28,537.28,537.28,537.28,108.0,535.3723,535.3723,535.3723,535.3723,108.0
2024-06-17 13:30:00,537.28,537.28,537.28,537.28,0.0,535.3723,535.3723,535.3723,535.3723,0.0
2024-06-17 14:00:00,537.28,537.28,537.28,537.28,0.0,535.3723,535.3723,535.3723,535.3723,0.0
2024-06-17 14:30:00,538.64,538.64,537.43,537.43,348.0,536.7274,536.7274,535.5217,535.5217,348.0
2024-06-17 15:00:00,537.39,537.74,537.36,537.63,427.0,535.4819,535.8306,535.452,535.721,427.0
2024-06-17 15:30:00,537.32,539.14,536.77,539.04,4288.0,535.4121,537.2256,534.8641,537.126,4288.0
2024-06-18 09:30:00,537.26,540.46,537.26,540.46,615.0,535.3523,538.541,535.3523,538.541,615.0
2024-06-18 10:00:00,536.96,537.89,535.99,536.02,700.0,535.0534,535.9801,534.0868,534.1167,700.0
2024-06-18 10:30:00,536.19,537.9,536.18,537.9,1000.0,534.2861,535.9901,534.2762,535.9901,1000.0
2024-06-18 11:00:00,537.89,538.32,536.91,537.25,1256.0,535.9801,536.4086,535.0036,535.3424,1256.0
2024-06-18 11:30:00,537.25,537.25,537.01,537.01,700.0,535.3424,535.3424,535.1032,535.1032,700.0
2024-06-18 12:00:00,537.14,537.29,536.34,537.19,3223.0,535.2327,535.3822,534.4356,535.2826,3223.0
2024-06-18 12:30:00,537.09,537.62,535.64,535.64,3939.0,535.1829,535.711,533.7381,533.7381,3939.0
2024-06-18 13:00:00,533.79,534.56,533.79,534.56,309.0,531.8946,532.6619,531.8946,532.6619,309.0
2024-06-18 13:30:00,535.1,536.04,534.17,535.08,672.0,533.2,534.1367,532.2733,533.1801,672.0
2024-06-18 14:00:00,534.11,534.11,532.58,532.58,300.0,532.2135,532.2135,530.6889,530.6889,300.0
2024-06-18 14:30:00,531.81,532.58,531.01,532.58,1473.0,529.9217,530.6889,529.1245,530.6889,1473.0
2024-06-18 15:00:00,531.81,531.81,531.45,531.73,915.0,529.9217,529.9217,529.563,529.842,915.0
2024-06-18 15:30:00,532.38,532.8,531.7,531.71,4038.0,530.4897,530.9082,529.8121,529.822,4038.0
2024-06-20 09:30:00,529.84,532.74,529.84,532.65,970.0,527.9587,530.8484,527.9587,530.7587,970.0
2024-06-20 10:00:00,533.1,536.6,532.81,536.6,874.0,531.2071,534.6947,530.9181,534.6947,874.0
2024-06-20 10:30:00,536.36,538.22,536.35,538.22,4157.0,534.4555,536.3089,534.4456,536.3089,4157.0
2024-06-20 11:00:00,538.24,538.31,536.71,536.71,1339.0,536.3288,536.3986,534.8043,534.8043,1339.0
2024-06-20 11:30:00,537.18,537.18,534.7,534.7,800.0,535.2726,535.2726,532.8014,532.8014,800.0
2024-06-20 12:00:00,533.87,533.87,532.61,533.29,921.0,531.9744,531.9744,530.7188,531.3964,921.0
2024-06-20 12:30:00,532.49,532.49,532.48,532.49,100.0,530.5993,530.5993,530.5893,530.5993,100.0
2024-06-20 13:00:00,532.49,532.49,532.49,532.49,0.0,530.5993,530.5993,530.5993,530.5993,0.0
2024-06-20 13:30:00,532.2,533.81,532.2,533.81,200.0,530.3103,531.9146,530.3103,531.9146,200.0
2024-06-20 14:00:00,532.72,533.59,532.72,533.35,400.0,530.8284,531.6954,530.8284,531.4562,400.0
2024-06-20 14:30:00,533.42,534.07,533.34,534.07,514.0,531.526,532.1737,531.4462,532.1737,514.0
2024-06-20 15:00:00,533.59,535.0,533.47,534.42,750.0,531.6954,533.1003,531.5758,532.5224,750.0
2024-06-20 15:30:00,534.49,534.49,532.68,532.68,2333.0,532.5922,532.5922,530.7886,530.7886,2333.0
2024-06-21 09:30:00,535.29,537.45,535.29,537.2,9769.0,533.3893,535.5416,533.3893,535.2925,9769.0
2024-06-21 10:00:00,537.22,537.27,534.31,537.0,1429.0,535.3125,535.3623,532.4128,535.0932,1429.0
2024-06-21 10:30:00,537.59,537.59,537.01,537.01,200.0,535.6812,535.6812,535.1032,535.1032,200.0
2024-06-21 11:00:00,536.68,536.68,536.67,536.67,300.0,534.7744,534.7744,534.7644,534.7644,300.0
2024-06-21 11:30:00,537.1,537.36,537.08,537.08,1600.0,535.1929,535.452,535.173,535.173,1600.0
2024-06-21 12:00:00,536.45,536.45,535.92,535.92,666.0,534.5452,534.5452,534.0171,534.0171,666.0
2024-06-21 12:30:00,536.39,537.41,536.39,537.12,1708.0,534.4854,535.5018,534.4854,535.2128,1708.0
2024-06-21 13:00:00,537.0,537.29,537.0,537.0,905.0,535.0932,535.3822,535.0932,535.0932,905.0
2024-06-21 13:30:00,537.29,537.3,536.83,536.84,1199.0,535.3822,535.3922,534.9239,534.9338,1199.0
2024-06-21 14:00:00,536.95,537.09,536.69,537.08,4550.0,535.0434,535.1829,534.7843,535.173,4550.0
2024-06-21 14:30:00,537.09,537.86,536.66,537.86,2259.0,535.1829,535.9502,534.7545,535.9502,2259.0
2024-06-21 15:00:00,538.49,541.81,538.0,541.61,3000.0,536.578,539.8862,536.0897,539.6869,3000.0
2024-06-21 15:30:00,541.38,543.08,541.01,542.21,5308.0,539.4577,541.1517,539.089,540.2847,5308.0
2024-06-24 09:30:00,542.87,545.04,541.65,543.21,5252.0,540.9424,543.1047,539.7267,541.2812,5252.0
2024-06-24 10:00:00,543.21,543.21,543.21,543.21,0.0,541.2812,541.2812,541.2812,541.2812,0.0
2024-06-24 10:30:00,543.35,546.13,543.34,544.97,466.0,541.4207,544.1908,541.4107,543.0349,466.0
2024-06-24 11:00:00,547.2,547.21,544.78,545.01,327.0,545.257,545.267,542.8456,543.0748,327.0
2024-06-24 11:30:00,544.44,544.68,544.44,544.68,300.0,542.5068,542.746,542.5068,542.746,300.0
2024-06-24 12:00:00,544.06,544.06,543.34,544.06,400.0,542.1282,542.1282,541.4107,542.1282,400.0
2024-06-24 12:30:00,543.46,543.51,543.23,543.29,1236.0,541.5303,541.5801,541.3011,541.3609,1236.0
2024-06-24 13:00:00,542.24,543.46,542.24,543.46,324.0,540.3146,541.5303,540.3146,541.5303,324.0
2024-06-24 13:30:00,542.89,542.9,540.51,540.97,1773.0,540.9623,540.9723,538.5908,539.0492,1773.0
2024-06-24 14:00:00,542.75,543.17,542.35,543.17,300.0,540.8228,541.2413,540.4243,541.2413,300.0
2024-06-24 14:30:00,544.35,544.35,544.35,544.35,100.0,542.4171,542.4171,542.4171,542.4171,100.0
2024-06-24 15:00:00,542.69,542.69,542.0,542.0,284.0,540.763,540.763,540.0755,540.0755,284.0
2024-06-24 15:30:00,542.67,543.25,540.99,541.02,3673.0,540.7431,541.3211,539.0691,539.099,3673.0
2024-06-25 09:30:00,540.84,540.84,539.34,539.34,486.0,538.9196,538.9196,537.4249,537.4249,486.0
2024-06-25 10:00:00,539.46,539.46,538.96,538.96,400.0,537.5445,537.5445,537.0463,537.0463,400.0
2024-06-25 10:30:00,537.99,537.99,537.99,537.99,100.0,536.0797,536.0797,536.0797,536.0797,100.0
2024-06-25 11:00:00,536.19,536.41,535.96,536.41,300.0,534.2861,534.5053,534.0569,534.5053,300.0
2024-06-25 11:30:00,536.4,538.73,536.37,537.32,1733.0,534.4954,536.8171,534.4655,535.4121,1733.0
2024-06-25 12:00:00,536.69,537.2,536.69,537.2,200.0,534.7843,535.2925,534.7843,535.2925,200.0
2024-06-25 12:30:00,536.23,536.23,535.56,535.96,1405.0,534.326,534.326,533.6584,534.0569,1405.0
2024-06-25 13:00:00,536.32,536.37,536.32,536.37,489.0,534.4157,534.4655,534.4157,534.4655,489.0
2024-06-25 13:30:00,536.62,536.62,536.62,536.62,100.0,534.7146,534.7146,534.7146,534.7146,100.0
2024-06-25 14:00:00,536.14,536.63,535.98,536.49,576.0,534.2363,534.7246,534.0769,534.5851,576.0
2024-06-25 14:30:00,535.64,535.7,535.14,535.63,500.0,533.7381,533.7979,533.2399,533.7281,500.0
2024-06-25 15:00:00,534.67,536.85,534.67,536.3,3910.0,532.7715,534.9438,532.7715,534.3957,3910.0
2024-06-25 15:30:00,536.11,539.64,536.11,538.29,7181.0,534.2064,537.7239,534.2064,536.3787,7181.0
2024-06-26 09:30:00,537.3,537.3,537.3,537.3,277.0,535.3922,535.3922,535.3922,535.3922,277.0
2024-06-26 10:00:00,535.89,536.99,535.89,536.32,1077.0,533.9872,535.0833,533.9872,534.4157,1077.0
2024-06-26 10:30:00,535.86,536.09,535.86,536.09,200.0,533.9573,534.1865,533.9573,534.1865,200.0
2024-06-26 11:00:00,535.96,535.96,535.95,535.96,100.0,534.0569,534.0569,534.047,534.0569,100.0
2024-06-26 11:30:00,536.82,536.82,536.82,536.82,100.0,534.9139,534.9139,534.9139,534.9139,100.0
2024-06-26 12:00:00,538.1,538.44,538.1,538.44,200.0,536.1893,536.5281,536.1893,536.5281,200.0
2024-06-26 12:30:00,537.47,538.78,537.34,538.74,1000.0,535.5616,536.8669,535.432,536.8271,1000.0
2024-06-26 13:00:00,538.63,539.87,538.63,539.87,1700.0,536.7175,537.9531,536.7175,537.9531,1700.0
2024-06-26 13:30:00,539.54,540.22,538.62,538.99,1576.0,537.6242,538.3018,536.7075,537.0762,1576.0
2024-06-26 14:00:00,538.49,539.87,538.49,539.87,701.0,536.578,537.9531,536.578,537.9531,701.0
2024-06-26 14:30:00,539.42,539.57,539.2,539.23,1000.0,537.5047,537.6541,537.2854,537.3153,1000.0
2024-06-26 15:00:00,539.75,539.88,539.37,539.88,859.0,537.8335,537.963,537.4548,537.963,859.0
2024-06-26 15:30:00,540.1,542.85,539.93,541.92,4672.0,538.1822,540.9225,538.0128,539.9958,4672.0
2024-06-27 09:30:00,543.23,543.23,537.26,537.26,387.0,541.3011,541.3011,535.3523,535.3523,387.0
2024-06-27 10:00:00,537.64,538.09,537.54,537.54,300.0,535.731,536.1794,535.6313,535.6313,300.0
2024-06-27 10:30:00,540.6,540.6,540.59,540.6,100.0,538.6805,538.6805,538.6705,538.6805,100.0
2024-06-27 11:00:00,539.64,539.64,539.64,539.64,100.0,537.7239,537.7239,537.7239,537.7239,100.0
2024-06-27 11:30:00,540.0,540.0,538.5,538.5,400.0,538.0826,538.0826,536.5879,536.5879,400.0
2024-06-27 12:00:00,538.8,538.8,538.41,538.41,200.0,536.8869,536.8869,536.4982,536.4982,200.0
2024-06-27 12:30:00,538.64,541.96,538.1,541.96,836.0,536.7274,540.0356,536.1893,540.0356,836.0
2024-06-27 13:00:00,542.52,542.73,542.52,542.57,310.0,540.5936,540.8029,540.5936,540.6435,310.0
2024-06-27 13:30:00,542.55,542.55,541.83,541.83,600.0,540.6235,540.6235,539.9061,539.9061,600.0
2024-06-27 14:00:00,542.13,542.34,541.95,542.34,426.0,540.205,540.4143,540.0257,540.4143,426.0
2024-06-27 14:30:00,543.71,543.76,542.3,542.3,500.0,541.7794,541.8292,540.3744,540.3744,500.0
2024-06-27 15:00:00,542.89,543.0,542.45,542.45,302.0,540.9623,541.0719,540.5239,540.5239,302.0
2024-06-27 15:30:00,542.84,544.95,542.84,544.95,3030.0,540.9125,543.015,540.9125,543.015,3030.0
2024-06-28 09:30:00,546.77,546.77,544.34,544.35,901.0,544.8286,544.8286,542.4072,542.4171,901.0
2024-06-28 10:00:00,544.4,544.91,542.34,544.51,671.0,542.467,542.9752,540.4143,542.5766,671.0
2024-06-28 10:30:00,545.19,545.19,544.67,544.67,200.0,543.2542,543.2542,542.736,542.736,200.0
2024-06-28 11:00:00,541.73,542.8,541.73,542.79,821.0,539.8065,540.8727,539.8065,540.8627,821.0
2024-06-28 11:30:00,542.57,544.0,542.13,544.0,1081.0,540.6435,542.0684,540.205,542.0684,1081.0
2024-06-28 12:00:00,544.05,545.96,544.04,545.63,1200.0,542.1182,544.0214,542.1082,543.6926,1200.0
2024-06-28 12:30:00,544.28,545.69,542.51,542.51,1520.0,542.3474,543.7524,540.5837,540.5837,1520.0
2024-06-28 13:00:00,542.17,542.19,541.79,541.8,400.0,540.2449,540.2648,539.8662,539.8762,400.0
2024-06-28 13:30:00,540.41,541.65,540.41,541.65,900.0,538.4911,539.7267,538.4911,539.7267,900.0
2024-06-28 14:00:00,541.59,541.59,540.77,541.15,728.0,539.6669,539.6669,538.8499,539.2285,728.0
2024-06-28 14:30:00,540.58,540.91,539.33,540.32,900.0,538.6605,538.9894,537.415,538.4015,900.0
2024-06-28 15:00:00,538.97,539.29,538.14,538.14,1000.0,537.0563,537.3751,536.2292,536.2292,1000.0
2024-06-28 15:30:00,537.82,542.82,536.81,542.04,9315.0,535.9103,540.8926,534.9039,540.1154,9315.0
2024-07-01 09:30:00,544.93,548.04,544.93,546.3,1688.0,542.9951,546.094,542.9951,544.3602,1688.0
2024-07-01 10:00:00,546.69,546.69,545.62,546.05,300.0,544.7488,544.7488,543.6826,544.1111,300.0
2024-07-01 10:30:00,543.84,543.84,543.84,543.84,113.0,541.909,541.909,541.909,541.909,113.0
2024-07-01 11:00:00,543.49,543.49,541.04,541.05,600.0,541.5602,541.5602,539.1189,539.1289,600.0
2024-07-01 11:30:00,541.05,541.05,541.05,541.05,0.0,539.1289,539.1289,539.1289,539.1289,0.0
2024-07-01 12:00:00,539.46,539.46,539.46,539.46,100.0,537.5445,537.5445,537.5445,537.5445,100.0
2024-07-01 12:30:00,539.55,539.55,539.55,539.55,1610.0,537.6342,537.6342,537.6342,537.6342,1610.0
2024-07-01 13:00:00,540.88,540.89,540.88,540.88,100.0,538.9595,538.9694,538.9595,538.9595,100.0
2024-07-01 13:30:00,540.29,540.29,539.51,539.51,313.0,538.3716,538.3716,537.5943,537.5943,313.0
2024-07-01 14:00:00,539.06,540.11,538.96,540.11,636.0,537.1459,538.1922,537.0463,538.1922,636.0
2024-07-01 14:30:00,540.12,540.12,539.67,539.67,619.0,538.2022,538.2022,537.7538,537.7538,619.0
2024-07-01 15:00:00,539.52,541.48,539.52,541.02,713.0,537.6043,539.5573,537.6043,539.099,713.0
2024-07-01 15:30:00,540.91,541.55,538.78,538.86,6305.0,538.9894,539.6271,536.8669,536.9466,6305.0
2024-07-02 09:30:00,541.71,541.71,540.06,540.09,2496.0,539.7865,539.7865,538.1424,538.1723,2496.0
2024-07-02 10:00:00,538.4,540.2,537.34,540.2,1000.0,536.4883,538.2819,535.432,538.2819,1000.0
2024-07-02 10:30:00,541.03,542.52,539.25,540.68,1450.0,539.1089,540.5936,537.3353,538.7602,1450.0
2024-07-02 11:00:00,541.59,542.03,541.33,541.61,600.0,539.6669,540.1054,539.4079,539.6869,600.0
2024-07-02 11:30:00,541.62,542.24,539.86,540.98,2505.0,539.6968,540.3146,537.9431,539.0591,2505.0
2024-07-02 12:00:00,540.92,541.24,540.07,541.24,2310.0,538.9993,539.3182,538.1523,539.3182,2310.0
2024-07-02 12:30:00,540.67,541.52,540.67,541.32,500.0,538.7502,539.5972,538.7502,539.3979,500.0
2024-07-02 13:00:00,540.96,542.0,540.71,541.73,1600.0,539.0392,540.0755,538.7901,539.8065,1600.0
2024-07-02 13:30:00,542.63,543.46,542.06,542.19,3008.0,540.7033,541.5303,540.1353,540.2648,3008.0
2024-07-02 14:00:00,541.74,541.83,541.73,541.76,800.0,539.8164,539.9061,539.8065,539.8363,800.0
2024-07-02 14:30:00,541.6,541.94,541.19,541.5,2699.0,539.6769,540.0157,539.2684,539.5773,2699.0
2024-07-02 15:00:00,541.57,541.95,541.5,541.79,2304.0,539.647,540.0257,539.5773,539.8662,2304.0
2024-07-02 15:30:00,541.96,543.32,541.4,541.44,15947.0,540.0356,541.3908,539.4776,539.5175,15947.0
2024-07-03 09:30:00,541.93,541.93,540.0,540.08,2481.0,540.0057,540.0057,538.0826,538.1623,2481.0
2024-07-03 10:00:00,540.57,540.99,539.14,539.91,2300.0,538.6506,539.0691,537.2256,537.9929,2300.0
2024-07-03 10:30:00,540.37,541.3,539.43,540.43,2972.0,538.4513,539.378,537.5146,538.5111,2972.0
2024-07-03 11:00:00,540.49,540.49,539.58,540.23,4679.0,538.5709,538.5709,537.6641,538.3118,4679.0
2024-07-03 11:30:00,540.16,540.25,539.58,539.63,3223.0,538.242,538.3317,537.6641,537.7139,3223.0
2024-07-03 12:00:00,539.54,540.4,539.54,540.06,2701.0,537.6242,538.4812,537.6242,538.1424,2701.0
2024-07-03 12:30:00,540.27,541.07,539.49,539.49,4989.0,538.3516,539.1488,537.5744,537.5744,4989.0
2024-07-05 09:30:00,538.88,538.98,538.88,538.98,278.0,536.9666,537.0662,536.9666,537.0662,278.0
2024-07-05 10:00:00,538.34,539.69,536.76,537.66,1300.0,536.4285,537.7737,534.8541,535.7509,1300.0
2024-07-05 10:30:00,538.14,538.14,538.14,538.14,116.0,536.2292,536.2292,536.2292,536.2292,116.0
2024-07-05 11:00:00,538.47,538.47,538.47,538.47,100.0,536.558,536.558,536.558,536.558,100.0
2024-07-05 11:30:00,537.64,537.65,537.64,537.64,100.0,535.731,535.7409,535.731,535.731,100.0
2024-07-05 12:00:00,536.66,536.66,536.08,536.09,500.0,534.7545,534.7545,534.1765,534.1865,500.0
2024-07-05 12:30:00,536.41,536.41,536.4,536.41,176.0,534.5053,534.5053,534.4954,534.5053,176.0
2024-07-05 13:00:00,537.14,537.64,536.88,537.07,640.0,535.2327,535.731,534.9737,535.163,640.0
2024-07-05 13:30:00,537.58,537.58,536.92,536.92,200.0,535.6712,535.6712,535.0135,535.0135,200.0
2024-07-05 14:00:00,536.94,537.97,536.93,537.89,705.0,535.0335,536.0598,535.0235,535.9801,705.0
2024-07-05 14:30:00,537.85,537.93,537.35,537.69,675.0,535.9402,536.0199,535.442,535.7808,675.0
2024-07-05 15:00:00,537.82,537.82,537.72,537.72,447.0,535.9103,535.9103,535.8107,535.8107,447.0
2024-07-05 15:30:00,537.43,538.1,537.14,538.02,10473.0,535.5217,536.1893,535.2327,536.1096,10473.0
2024-07-08 09:30:00,538.02,538.8,538.0,538.8,588.0,536.1096,536.8869,536.0897,536.8869,588.0
2024-07-08 10:00:00,538.36,538.36,536.52,537.5,1400.0,536.4484,536.4484,534.615,535.5915,1400.0
2024-07-08 10:30:00,538.0,538.0,536.86,536.86,400.0,536.0897,536.0897,534.9537,534.9537,400.0
2024-07-08 11:00:00,535.58,535.64,535.42,535.43,606.0,533.6783,533.7381,533.5189,533.5288,606.0
2024-07-08 11:30:00,536.25,536.25,535.37,535.83,712.0,534.3459,534.3459,533.469,533.9274,712.0
2024-07-08 12:00:00,535.83,537.31,535.82,537.1,800.0,533.9274,535.4021,533.9174,535.1929,800.0
2024-07-08 12:30:00,537.77,537.77,535.55,535.87,5000.0,535.8605,535.8605,533.6484,533.9673,5000.0
2024-07-08 13:00:00,536.07,536.3,535.57,535.57,1922.0,534.1665,534.3957,533.6683,533.6683,1922.0
2024-07-08 13:30:00,535.17,536.24,535.04,535.81,1100.0,533.2697,534.3359,533.1402,533.9075,1100.0
2024-07-08 14:00:00,535.41,535.41,533.92,534.29,1214.0,533.5089,533.5089,532.0242,532.3929,1214.0
2024-07-08 14:30:00,535.66,535.66,534.87,535.22,413.0,533.758,533.758,532.9708,533.3196,413.0
2024-07-08 15:00:00,535.62,536.26,535.31,535.32,2812.0,533.7181,534.3559,533.4092,533.4192,2812.0
2024-07-08 15:30:00,535.31,536.23,533.96,533.99,8383.0,533.4092,534.326,532.064,532.0939,8383.0
2024-07-09 09:30:00,532.89,538.74,531.53,531.54,474.0,530.9978,536.8271,529.6427,529.6526,474.0
2024-07-09 10:00:00,532.06,532.06,531.45,531.45,500.0,530.1708,530.1708,529.563,529.563,500.0
2024-07-09 10:30:00,531.01,531.97,531.01,531.77,400.0,529.1245,530.0811,529.1245,529.8818,400.0
2024-07-09 11:00:00,530.32,530.32,529.42,529.42,518.0,528.437,528.437,527.5402,527.5402,518.0
2024-07-09 11:30:00,527.4,527.53,527.34,527.42,500.0,525.5273,525.6569,525.4675,525.5473,500.0
2024-07-09 12:00:00,525.64,527.06,525.64,527.06,1100.0,523.7736,525.1885,523.7736,525.1885,1100.0
2024-07-09 12:30:00,527.71,528.73,527.0,528.73,627.0,525.8362,526.8526,525.1288,526.8526,627.0
2024-07-09 13:00:00,530.16,531.23,530.16,531.23,1200.0,528.2775,529.3437,528.2775,529.3437,1200.0
2024-07-09 13:30:00,530.8,530.8,530.62,530.63,300.0,528.9153,528.9153,528.7359,528.7459,300.0
2024-07-09 14:00:00,530.58,530.93,528.77,528.97,600.0,528.696,529.0448,526.8925,527.0918,600.0
2024-07-09 14:30:00,528.14,528.44,528.14,528.27,300.0,526.2647,526.5636,526.2647,526.3942,300.0
2024-07-09 15:00:00,528.09,528.19,527.6,528.17,1400.0,526.2149,526.3145,525.7266,526.2946,1400.0
2024-07-09 15:30:00,528.5,529.12,527.53,527.82,4141.0,526.6234,527.2412,525.6569,525.9458,4141.0
2024-07-10 09:30:00,526.71,529.17,526.71,528.83,505.0,524.8398,527.291,524.8398,526.9523,505.0
2024-07-10 10:00:00,529.17,529.27,528.18,529.08,1804.0,527.291,527.3907,526.3046,527.2014,1804.0
2024-07-10 10:30:00,529.47,529.98,529.06,529.97,2077.0,527.59,528.0982,527.1814,528.0882,2077.0
2024-07-10 11:00:00,525.84,526.54,525.36,525.36,700.0,523.9729,524.6704,523.4946,523.4946,700.0
2024-07-10 11:30:00,527.56,527.56,527.55,527.56,100.0,525.6868,525.6868,525.6768,525.6868,100.0
2024-07-10 12:00:00,527.31,527.99,526.97,527.99,430.0,525.4377,526.1152,525.0989,526.1152,430.0
2024-07-10 12:30:00,527.51,527.68,527.51,527.68,200.0,525.6369,525.8063,525.6369,525.8063,200.0
2024-07-10 13:00:00,526.46,526.46,526.46,526.46,100.0,524.5907,524.5907,524.5907,524.5907,100.0
2024-07-10 13:30:00,526.5,526.56,526.43,526.56,300.0,524.6305,524.6903,524.5608,524.6903,300.0
2024-07-10 14:00:00,526.78,526.78,526.2,526.2,851.0,524.9095,524.9095,524.3316,524.3316,851.0
2024-07-10 14:30:00,526.3,528.14,526.3,527.86,917.0,524.4312,526.2647,524.4312,525.9857,917.0
2024-07-10 15:00:00,528.2,528.69,527.83,528.3,1000.0,526.3245,526.8128,525.9558,526.4241,1000.0
2024-07-10 15:30:00,528.18,528.51,527.38,528.06,9934.0,526.3046,526.6334,525.5074,526.185,9934.0
2024-07-11 09:30:00,530.89,535.31,530.89,533.36,1030.0,529.0049,533.4092,529.0049,531.4662,1030.0
2024-07-11 10:00:00,537.67,539.82,535.91,537.06,3284.0,535.7609,537.9032,534.0071,535.153,3284.0
2024-07-11 10:30:00,537.88,537.88,536.03,536.05,1507.0,535.9701,535.9701,534.1267,534.1466,1507.0
2024-07-11 11:00:00,535.55,537.4,535.5,535.5,1600.0,533.6484,535.4918,533.5986,533.5986,1600.0
2024-07-11 11:30:00,535.52,537.54,535.52,537.54,2980.0,533.6185,535.6313,533.6185,535.6313,2980.0
2024-07-11 12:00:00,537.23,537.23,535.41,535.48,509.0,535.3224,535.3224,533.5089,533.5786,509.0
2024-07-11 12:30:00,534.98,538.19,534.46,537.4,12584.0,533.0804,536.279,532.5623,535.4918,12584.0
2024-07-11 13:00:00,537.26,537.48,536.07,536.31,7096.0,535.3523,535.5715,534.1665,534.4057,7096.0
2024-07-11 13:30:00,536.68,536.68,535.0,536.24,1903.0,534.7744,534.7744,533.1003,534.3359,1903.0
2024-07-11 14:00:00,536.47,537.31,536.13,536.64,812.0,534.5651,535.4021,534.2263,534.7345,812.0
2024-07-11 14:30:00,536.68,536.69,535.82,536.45,800.0,534.7744,534.7843,533.9174,534.5452,800.0
2024-07-11 15:00:00,535.67,537.41,535.16,537.41,1445.0,533.768,535.5018,533.2598,535.5018,1445.0
2024-07-11 15:30:00,537.36,537.36,534.9,535.07,10362.0,535.452,535.452,533.0007,533.1701,10362.0
2024-07-12 09:30:00,538.77,538.97,536.05,538.4,1349.0,536.857,537.0563,534.1466,536.4883,1349.0
2024-07-12 10:00:00,538.7,542.58,538.22,541.18,2055.0,536.7872,540.6534,536.3089,539.2584,2055.0
2024-07-12 10:30:00,541.2,541.71,540.16,540.5,3833.0,539.2783,539.7865,538.242,538.5808,3833.0
2024-07-12 11:00:00,540.45,541.5,540.23,541.4,654.0,538.531,539.5773,538.3118,539.4776,654.0
2024-07-12 11:30:00,541.49,543.79,541.22,543.68,2100.0,539.5673,541.8591,539.2983,541.7495,2100.0
2024-07-12 12:00:00,544.26,544.27,543.85,543.86,300.0,542.3275,542.3374,541.9189,541.9289,300.0
2024-07-12 12:30:00,543.59,543.7,541.59,541.6,2000.0,541.6598,541.7695,539.6669,539.6769,2000.0
2024-07-12 13:00:00,540.12,540.22,540.12,540.22,300.0,538.2022,538.3018,538.2022,538.3018,300.0
2024-07-12 13:30:00,540.29,541.91,540.29,540.51,637.0,538.3716,539.9858,538.3716,538.5908,637.0
2024-07-12 14:00:00,540.68,541.31,540.49,541.31,900.0,538.7602,539.3879,538.5709,539.3879,900.0
2024-07-12 14:30:00,540.64,540.8,540.01,540.53,600.0,538.7203,538.8798,538.0926,538.6107,600.0
2024-07-12 15:00:00,541.51,541.51,539.0,541.37,10620.0,539.5872,539.5872,537.0861,539.4477,10620.0
2024-07-12 15:30:00,541.78,541.88,537.71,538.17,14443.0,539.8563,539.9559,535.8007,536.2591,14443.0
2024-07-15 09:30:00,537.71,543.27,537.71,543.27,467.0,535.8007,541.341,535.8007,541.341,467.0
2024-07-15 10:00:00,545.02,546.7,544.98,546.7,300.0,543.0848,544.7588,543.0449,544.7588,300.0
2024-07-15 10:30:00,546.7,546.7,546.7,546.7,0.0,544.7588,544.7588,544.7588,544.7588,0.0
2024-07-15 11:00:00,545.59,546.46,545.59,546.46,300.0,543.6527,544.5197,543.6527,544.5197,300.0
2024-07-15 11:30:00,545.64,546.11,545.62,545.62,600.0,543.7026,544.1709,543.6826,543.6826,600.0
2024-07-15 12:00:00,545.42,545.42,545.42,545.42,100.0,543.4833,543.4833,543.4833,543.4833,100.0
2024-07-15 12:30:00,543.74,544.03,542.67,542.68,624.0,541.8093,542.0983,540.7431,540.7531,624.0
2024-07-15 13:00:00,542.88,542.88,542.15,542.15,451.0,540.9524,540.9524,540.225,540.225,451.0
2024-07-15 13:30:00,540.73,541.81,540.72,541.81,2090.0,538.81,539.8862,538.8,539.8862,2090.0
2024-07-15 14:00:00,542.62,542.62,541.13,541.13,600.0,540.6933,540.6933,539.2086,539.2086,600.0
2024-07-15 14:30:00,540.74,540.74,539.06,539.14,2787.0,538.82,538.82,537.1459,537.2256,2787.0
2024-07-15 15:00:00,539.47,539.77,538.89,538.89,409.0,537.5545,537.8534,536.9765,536.9765,409.0
2024-07-15 15:30:00,539.0,539.0,537.27,537.28,4118.0,537.0861,537.0861,535.3623,535.3723,4118.0
2024-07-16 09:30:00,538.95,542.7,537.33,537.34,2782.0,537.0363,540.773,535.4221,535.432,2782.0
2024-07-16 10:00:00,544.24,544.24,540.36,540.36,5800.0,542.3075,542.3075,538.4413,538.4413,5800.0
2024-07-16 10:30:00,540.45,541.43,540.0,541.43,4106.0,538.531,539.5075,538.0826,539.5075,4106.0
2024-07-16 11:00:00,541.94,543.89,541.51,542.93,7200.0,540.0157,541.9588,539.5872,541.0022,7200.0
2024-07-16 11:30:00,542.8,542.96,542.23,542.52,2806.0,540.8727,541.0321,540.3047,540.5936,2806.0
2024-07-16 12:00:00,541.27,541.82,540.38,540.69,2991.0,539.3481,539.8961,538.4612,538.7701,2991.0
2024-07-16 12:30:00,541.67,541.67,540.26,540.77,7893.0,539.7467,539.7467,538.3417,538.8499,7893.0
2024-07-16 13:00:00,540.59,541.18,540.06,541.18,9678.0,538.6705,539.2584,538.1424,539.2584,9678.0
2024-07-16 13:30:00,541.56,541.77,540.26,540.4,14824.0,539.6371,539.8463,538.3417,538.4812,14824.0
2024-07-16 14:00:00,540.5,542.74,540.4,542.02,8076.0,538.5808,540.8129,538.4812,540.0954,8076.0
2024-07-16 14:30:00,542.33,543.06,541.61,542.24,1563.0,540.4043,541.1317,539.6869,540.3146,1563.0
2024-07-16 15:00:00,542.5,547.35,542.5,547.35,9985.0,540.5737,545.4065,540.5737,545.4065,9985.0
2024-07-16 15:30:00,547.41,547.97,545.42,546.55,8120.0,545.4663,546.0243,543.4833,544.6093,8120.0
2024-07-17 09:30:00,546.34,546.82,545.0,546.73,1144.0,544.4001,544.8784,543.0648,544.7887,1144.0
2024-07-17 10:00:00,549.78,554.43,549.78,552.47,6025.0,547.8279,552.4614,547.8279,550.5083,6025.0
2024-07-17 10:30:00,553.67,554.43,551.39,552.3,23444.0,551.7041,552.4614,549.4322,550.3389,23444.0
2024-07-17 11:00:00,552.86,552.86,551.69,551.69,301.0,550.8969,550.8969,549.7311,549.7311,301.0
2024-07-17 11:30:00,554.43,554.43,554.43,554.43,249.0,552.4614,552.4614,552.4614,552.4614,249.0
2024-07-17 12:00:00,555.27,555.42,554.92,555.42,300.0,553.2984,553.4478,552.9496,553.4478,300.0
2024-07-17 12:30:00,554.59,555.06,554.59,555.06,2616.0,552.6208,553.0891,552.6208,553.0891,2616.0
2024-07-17 13:00:00,554.22,554.22,553.94,553.94,820.0,552.2521,552.2521,551.9731,551.9731,820.0
2024-07-17 13:30:00,552.88,552.89,552.14,552.14,859.0,550.9169,550.9268,550.1795,550.1795,859.0
2024-07-17 14:00:00,551.94,552.0,551.93,552.0,300.0,549.9802,550.04,549.9702,550.04,300.0
2024-07-17 14:30:00,552.3,552.71,552.29,552.63,1167.0,550.3389,550.7475,550.329,550.6677,1167.0
2024-07-17 15:00:00,552.58,552.58,551.5,551.88,1707.0,550.6179,550.6179,549.5418,549.9204,1707.0
2024-07-17 15:30:00,551.38,551.69,549.14,549.59,6408.0,549.4222,549.7311,547.1901,547.6385,6408.0
2024-07-18 09:30:00,547.0,551.52,537.98,551.51,3415.0,545.0577,549.5617,536.0698,549.5517,3415.0
2024-07-18 10:00:00,551.88,551.88,550.19,550.19,2030.0,549.9204,549.9204,548.2364,548.2364,2030.0
2024-07-18 10:30:00,552.43,552.43,549.7,550.01,1934.0,550.4685,550.4685,547.7482,548.0571,1934.0
2024-07-18 11:00:00,550.45,550.45,550.44,550.45,133.0,548.4955,548.4955,548.4855,548.4955,133.0
2024-07-18 11:30:00,550.61,550.65,550.54,550.54,300.0,548.6549,548.6948,548.5852,548.5852,300.0
2024-07-18 12:00:00,552.31,552.31,549.94,550.65,1005.0,550.3489,550.3489,547.9873,548.6948,1005.0
2024-07-18 12:30:00,549.75,549.75,549.75,549.75,100.0,547.798,547.798,547.798,547.798,100.0
2024-07-18 13:00:00,550.89,550.9,549.11,549.16,1291.0,548.9339,548.9439,547.1602,547.2101,1291.0
2024-07-18 13:30:00,549.23,549.24,549.23,549.24,200.0,547.2798,547.2898,547.2798,547.2898,200.0
2024-07-18 14:00:00,548.8,548.8,547.24,547.25,904.0,546.8513,546.8513,545.2969,545.3069,904.0
2024-07-18 14:30:00,547.02,547.26,546.58,546.95,2885.0,545.0777,545.3168,544.6392,545.0079,2885.0
2024-07-18 15:00:00,546.99,547.45,543.99,544.0,3525.0,545.0478,545.5061,542.0584,542.0684,3525.0
2024-07-18 15:30:00,543.84,544.47,542.04,542.1,20903.0,541.909,542.5367,540.1154,540.1751,20903.0
2024-07-19 09:30:00,545.1,546.92,542.85,542.85,1893.0,543.1645,544.978,540.9225,540.9225,1893.0
2024-07-19 10:00:00,544.24,546.01,544.23,546.01,600.0,542.3075,544.0713,542.2976,544.0713,600.0
2024-07-19 10:30:00,544.91,544.91,543.76,544.79,500.0,542.9752,542.9752,541.8292,542.8556,500.0
2024-07-19 11:00:00,545.8,545.8,544.4,544.54,1012.0,543.862,543.862,542.467,542.6065,1012.0
2024-07-19 11:30:00,545.87,545.87,543.99,544.57,300.0,543.9318,543.9318,542.0584,542.6364,300.0
2024-07-19 12:00:00,544.2,544.58,544.01,544.58,1880.0,542.2677,542.6463,542.0784,542.6463,1880.0
2024-07-19 12:30:00,544.25,544.39,543.7,544.28,633.0,542.3175,542.457,541.7695,542.3474,633.0
2024-07-19 13:00:00,544.25,544.32,543.79,543.79,1555.0,542.3175,542.3873,541.8591,541.8591,1555.0
2024-07-19 13:30:00,543.94,544.13,543.94,544.13,222.0,542.0086,542.1979,542.0086,542.1979,222.0
2024-07-19 14:00:00,544.18,544.18,542.92,543.45,884.0,542.2478,542.2478,540.9922,541.5203,884.0
2024-07-19 14:30:00,544.0,544.0,543.35,543.36,400.0,542.0684,542.0684,541.4207,541.4307,400.0
2024-07-19 15:00:00,543.53,544.0,543.36,543.83,1577.0,541.6001,542.0684,541.4307,541.899,1577.0
2024-07-19 15:30:00,543.79,543.79,542.18,543.09,3167.0,541.8591,541.8591,540.2549,541.1616,3167.0
2024-07-22 09:30:00,543.15,548.7,540.94,546.54,18114.0,541.2214,546.7517,539.0193,544.5994,18114.0
2024-07-22 10:00:00,543.75,546.27,543.41,544.58,1609.0,541.8193,544.3303,541.4805,542.6463,1609.0
2024-07-22 10:30:00,547.6,547.6,545.27,547.35,500.0,545.6556,545.6556,543.3339,545.4065,500.0
2024-07-22 11:00:00,548.58,549.25,548.02,549.25,600.0,546.6321,547.2997,546.0741,547.2997,600.0
2024-07-22 11:30:00,547.96,547.96,543.86,544.14,5877.0,546.0143,546.0143,541.9289,542.2079,5877.0
2024-07-22 12:00:00,544.65,544.65,542.98,542.98,3019.0,542.7161,542.7161,541.052,541.052,3019.0
2024-07-22 12:30:00,542.7,542.74,541.34,542.63,3062.0,540.773,540.8129,539.4178,540.7033,3062.0
2024-07-22 13:00:00,542.52,542.53,541.63,541.93,900.0,540.5936,540.6036,539.7068,540.0057,900.0
2024-07-22 13:30:00,541.91,542.38,541.53,542.38,364.0,539.9858,540.4541,539.6072,540.4541,364.0
2024-07-22 14:00:00,541.29,541.29,540.04,540.9,1535.0,539.368,539.368,538.1225,538.9794,1535.0
2024-07-22 14:30:00,541.06,542.13,541.06,541.59,1206.0,539.1388,540.205,539.1388,539.6669,1206.0
2024-07-22 15:00:00,542.49,542.49,541.8,541.8,1108.0,540.5638,540.5638,539.8762,539.8762,1108.0
2024-07-22 15:30:00,541.31,542.59,541.15,542.0,5162.0,539.3879,540.6634,539.2285,540.0755,5162.0
2024-07-23 09:30:00,542.16,542.16,541.34,541.34,381.0,540.2349,540.2349,539.4178,539.4178,381.0
2024-07-23 10:00:00,542.66,542.66,542.66,542.66,200.0,540.7331,540.7331,540.7331,540.7331,200.0
2024-07-23 10:30:00,540.65,540.66,540.65,540.65,100.0,538.7303,538.7403,538.7303,538.7303,100.0
2024-07-23 11:00:00,541.51,541.51,541.51,541.51,743.0,539.5872,539.5872,539.5872,539.5872,743.0
2024-07-23 11:30:00,542.03,542.75,541.92,542.17,470.0,540.1054,540.8228,539.9958,540.2449,470.0
2024-07-23 12:00:00,542.33,542.33,541.24,541.36,600.0,540.4043,540.4043,539.3182,539.4378,600.0
2024-07-23 12:30:00,541.48,542.57,541.48,542.23,3107.0,539.5573,540.6435,539.5573,540.3047,3107.0
2024-07-23 13:00:00,542.54,542.57,541.43,541.43,1287.0,540.6136,540.6435,539.5075,539.5075,1287.0
2024-07-23 13:30:00,541.8,542.49,541.44,542.49,430.0,539.8762,540.5638,539.5175,540.5638,430.0
2024-07-23 14:00:00,542.6,542.91,542.53,542.9,400.0,540.6734,540.9823,540.6036,540.9723,400.0
2024-07-23 14:30:00,542.63,542.89,541.95,542.28,1413.0,540.7033,540.9623,540.0257,540.3545,1413.0
2024-07-23 15:00:00,542.25,542.6,541.63,542.59,1032.0,540.3246,540.6734,539.7068,540.6634,1032.0
2024-07-23 15:30:00,541.94,542.7,541.16,541.16,2721.0,540.0157,540.773,539.2385,539.2385,2721.0
2024-07-24 09:30:00,543.61,545.26,539.06,541.0,1884.0,541.6798,543.3239,537.1459,539.079,1884.0
2024-07-24 10:00:00,542.09,542.41,540.72,542.41,1465.0,540.1652,540.484,538.8,540.484,1465.0
2024-07-24 10:30:00,543.16,543.55,540.98,542.8,3021.0,541.2314,541.62,539.0591,540.8727,3021.0
2024-07-24 11:00:00,542.6,543.34,541.76,543.13,2789.0,540.6734,541.4107,539.8363,541.2015,2789.0
2024-07-24 11:30:00,543.5,543.81,542.29,543.38,5046.0,541.5702,541.8791,540.3645,541.4506,5046.0
2024-07-24 12:00:00,543.51,545.48,543.4,544.66,7790.0,541.5801,543.5431,541.4705,542.726,7790.0
2024-07-24 12:30:00,544.89,544.9,543.91,544.43,2826.0,542.9552,542.9652,541.9787,542.4969,2826.0
2024-07-24 13:00:00,544.76,544.77,543.96,544.0,2261.0,542.8257,542.8357,542.0285,542.0684,2261.0
2024-07-24 13:30:00,544.02,546.9,544.01,546.83,3906.0,542.0883,544.9581,542.0784,544.8883,3906.0
2024-07-24 14:00:00,546.86,546.91,546.02,546.83,12997.0,544.9182,544.9681,544.0812,544.8883,12997.0
2024-07-24 14:30:00,546.48,547.4,545.65,547.17,3607.0,544.5396,545.4563,543.7125,545.2271,3607.0
2024-07-24 15:00:00,547.08,547.08,545.69,546.13,3112.0,545.1375,545.1375,543.7524,544.1908,3112.0
2024-07-24 15:30:00,546.1,548.93,546.09,547.49,9148.0,544.1609,546.9809,544.151,545.546,9148.0
2024-07-25 09:30:00,535.01,552.66,534.25,543.86,9438.0,533.1103,550.6976,532.353,541.9289,9438.0
2024-07-25 10:00:00,544.55,559.0,544.55,552.22,5425.0,542.6164,557.0151,542.6164,550.2592,5425.0
2024-07-25 10:30:00,549.44,549.44,540.74,544.63,5899.0,547.4891,547.4891,538.82,542.6962,5899.0
2024-07-25 11:00:00,545.77,553.8,545.77,553.8,1860.0,543.8321,551.8336,543.8321,551.8336,1860.0
2024-07-25 11:30:00,552.92,555.17,551.09,555.17,3564.0,550.9567,553.1987,549.1332,553.1987,3564.0
2024-07-25 12:00:00,554.99,557.75,553.54,557.72,4078.0,553.0194,555.7696,551.5745,555.7397,4078.0
2024-07-25 12:30:00,557.89,558.0,557.08,558.0,2177.0,555.9091,556.0187,555.1019,556.0187,2177.0
2024-07-25 13:00:00,558.15,568.29,557.98,567.0,5984.0,556.1681,566.2721,555.9988,564.9867,5984.0
2024-07-25 13:30:00,566.65,566.65,560.1,560.79,30153.0,564.638,564.638,558.1112,558.7988,30153.0
2024-07-25 14:00:00,560.75,560.75,550.01,550.97,2042.0,558.7589,558.7589,548.0571,549.0136,2042.0
2024-07-25 14:30:00,550.2,550.56,546.49,549.09,3813.0,548.2464,548.6051,544.5495,547.1403,3813.0
2024-07-25 15:00:00,548.14,548.14,544.33,545.92,4490.0,546.1937,546.1937,542.3972,543.9816,4490.0
2024-07-25 15:30:00,545.9,547.0,540.95,540.99,9223.0,543.9616,545.0577,539.0292,539.0691,9223.0
2024-07-26 09:30:00,544.56,544.56,541.53,544.41,4103.0,542.6264,542.6264,539.6072,542.4769,4103.0
2024-07-26 10:00:00,546.8,551.06,546.8,549.73,2723.0,544.8584,549.1033,544.8584,547.778,2723.0
2024-07-26 10:30:00,549.39,550.16,546.69,546.69,1607.0,547.4393,548.2065,544.7488,544.7488,1607.0
2024-07-26 11:00:00,548.81,553.95,548.81,553.87,9262.0,546.8613,551.9831,546.8613,551.9033,9262.0
2024-07-26 11:30:00,551.3,551.85,550.74,551.85,610.0,549.3425,549.8905,548.7845,549.8905,610.0
2024-07-26 12:00:00,552.47,552.63,551.1,551.53,3402.0,550.5083,550.6677,549.1432,549.5717,3402.0
2024-07-26 12:30:00,551.09,551.63,551.09,551.63,317.0,549.1332,549.6713,549.1332,549.6713,317.0
2024-07-26 13:00:00,551.51,551.51,550.6,550.6,1495.0,549.5517,549.5517,548.645,548.645,1495.0
2024-07-26 13:30:00,550.74,550.74,549.03,550.15,2611.0,548.7845,548.7845,547.0805,548.1966,2611.0
2024-07-26 14:00:00,550.15,550.58,549.65,549.65,3404.0,548.1966,548.625,547.6983,547.6983,3404.0
2024-07-26 14:30:00,549.65,550.0,549.53,549.69,800.0,547.6983,548.0471,547.5788,547.7382,800.0
2024-07-26 15:00:00,549.63,550.0,549.06,549.94,2016.0,547.6784,548.0471,547.1104,547.9873,2016.0
2024-07-26 15:30:00,548.99,550.16,548.09,549.0,23892.0,547.0407,548.2065,546.1439,547.0506,23892.0
2024-07-29 09:30:00,549.0,549.42,549.0,549.27,855.0,547.0506,547.4691,547.0506,547.3197,855.0
2024-07-29 10:00:00,550.68,552.27,550.68,552.27,3929.0,548.7247,550.309,548.7247,550.309,3929.0
2024-07-29 10:30:00,551.25,552.51,550.88,551.66,1744.0,549.2926,550.5482,548.924,549.7012,1744.0
2024-07-29 11:00:00,551.28,554.18,551.26,554.18,26827.0,549.3225,552.2122,549.3026,552.2122,26827.0
2024-07-29 11:30:00,555.23,555.48,553.01,553.01,2766.0,553.2585,553.5076,551.0464,551.0464,2766.0
2024-07-29 12:00:00,553.65,555.76,553.65,555.76,4000.0,551.6841,553.7866,551.6841,553.7866,4000.0
2024-07-29 12:30:00,556.57,557.21,553.31,553.31,1275.0,554.5938,555.2315,551.3453,551.3453,1275.0
2024-07-29 13:00:00,552.77,553.0,551.25,551.44,1306.0,550.8073,551.0364,549.2926,549.482,1306.0
2024-07-29 13:30:00,551.44,551.5,549.36,551.14,3317.0,549.482,549.5418,547.4094,549.183,3317.0
2024-07-29 14:00:00,551.94,552.04,551.93,552.04,300.0,549.9802,550.0798,549.9702,550.0798,300.0
2024-07-29 14:30:00,552.93,553.84,552.32,553.74,1404.0,550.9667,551.8735,550.3588,551.7738,1404.0
2024-07-29 15:00:00,553.92,554.23,553.67,554.23,1000.0,551.9532,552.2621,551.7041,552.2621,1000.0
2024-07-29 15:30:00,553.98,554.88,553.23,554.86,8673.0,552.013,552.9098,551.2656,552.8898,8673.0
2024-07-30 09:30:00,555.75,563.42,555.75,563.42,532.0,553.7767,561.4194,553.7767,561.4194,532.0
2024-07-30 10:00:00,559.64,561.85,559.64,561.85,300.0,557.6529,559.855,557.6529,559.855,300.0
2024-07-30 10:30:00,562.05,562.05,561.49,561.93,7406.0,560.0543,560.0543,559.4963,559.9347,7406.0
2024-07-30 11:00:00,560.23,562.73,560.23,562.47,6249.0,558.2408,560.7319,558.2408,560.4728,6249.0
2024-07-30 11:30:00,561.51,562.63,561.5,562.63,19401.0,559.5162,560.6322,559.5063,560.6322,19401.0
2024-07-30 12:00:00,562.63,562.63,562.63,562.63,0.0,560.6322,560.6322,560.6322,560.6322,0.0
2024-07-30 12:30:00,560.92,562.68,560.92,561.57,2487.0,558.9283,560.6821,558.9283,559.576,2487.0
2024-07-30 13:00:00,561.36,562.2,560.6,561.74,2100.0,559.3668,560.2038,558.6094,559.7454,2100.0
2024-07-30 13:30:00,561.88,561.95,559.56,561.04,7742.0,559.8849,559.9547,557.5731,559.0479,7742.0
2024-07-30 14:00:00,561.01,562.57,561.01,562.57,1736.0,559.018,560.5725,559.018,560.5725,1736.0
2024-07-30 14:30:00,562.83,563.77,562.81,563.77,600.0,560.8315,561.7682,560.8116,561.7682,600.0
2024-07-30 15:00:00,563.6,563.69,563.37,563.69,500.0,561.5988,561.6885,561.3696,561.6885,500.0
2024-07-30 15:30:00,563.63,566.23,563.5,566.23,8972.0,561.6287,564.2195,561.4992,564.2195,8972.0
2024-07-31 09:30:00,570.18,570.18,562.76,562.76,1348.0,568.1554,568.1554,560.7618,560.7618,1348.0
2024-07-31 10:00:00,565.04,566.22,563.75,565.0,1504.0,563.0337,564.2095,561.7483,562.9938,1504.0
2024-07-31 10:30:00,565.4,566.75,564.59,566.75,811.0,563.3924,564.7376,562.5853,564.7376,811.0
2024-07-31 11:00:00,568.28,568.28,565.39,565.75,1788.0,566.2622,566.2622,563.3824,563.7412,1788.0
2024-07-31 11:30:00,567.49,567.49,566.29,566.29,632.0,565.475,565.475,564.2792,564.2792,632.0
2024-07-31 12:00:00,566.5,567.01,566.5,567.01,200.0,564.4885,564.9967,564.4885,564.9967,200.0
2024-07-31 12:30:00,567.45,568.12,565.72,566.11,1100.0,565.4351,566.1027,563.7113,564.0999,1100.0
2024-07-31 13:00:00,566.72,566.76,566.72,566.76,300.0,564.7077,564.7476,564.7077,564.7476,300.0
2024-07-31 13:30:00,566.07,567.3,565.99,567.3,2379.0,564.06,565.2857,563.9803,565.2857,2379.0
2024-07-31 14:00:00,566.92,571.07,566.9,569.19,5435.0,564.907,569.0423,564.8871,567.1689,5435.0
2024-07-31 14:30:00,569.93,569.93,569.93,569.93,200.0,567.9063,567.9063,567.9063,567.9063,200.0
2024-07-31 15:00:00,571.06,571.06,570.11,570.54,2196.0,569.0323,569.0323,568.0857,568.5142,2196.0
2024-07-31 15:30:00,569.89,571.94,568.77,570.76,20530.0,567.8665,569.9092,566.7504,568.7334,20530.0
2024-08-01 09:30:00,573.66,578.67,573.66,577.93,3280.0,571.6231,576.6153,571.6231,575.8779,3280.0
2024-08-01 10:00:00,575.82,576.52,573.29,576.49,6001.0,573.7754,574.4729,571.2544,574.443,6001.0
2024-08-01 10:30:00,577.46,580.92,576.32,580.34,10611.0,575.4096,578.8573,574.2736,578.2794,10611.0
2024-08-01 11:00:00,580.34,581.31,576.87,576.87,6030.0,578.2794,579.2459,574.8217,574.8217,6030.0
2024-08-01 11:30:00,577.69,580.88,577.69,580.87,3086.0,575.6388,578.8174,575.6388,578.8075,3086.0
2024-08-01 12:00:00,581.39,587.77,581.39,587.39,10797.0,579.3256,585.683,579.3256,585.3043,10797.0
2024-08-01 12:30:00,587.5,588.1,585.32,587.28,12314.0,585.4139,586.0118,583.2417,585.1947,12314.0
2024-08-01 13:00:00,587.85,589.37,587.21,588.89,1978.0,585.7627,587.2773,585.125,586.799,1978.0
2024-08-01 13:30:00,589.21,591.42,587.48,591.37,11971.0,587.1179,589.32,585.394,589.2702,11971.0
2024-08-01 14:00:00,590.31,592.33,586.53,592.11,9735.0,588.214,590.2268,584.4474,590.0076,9735.0
2024-08-01 14:30:00,591.24,592.88,590.98,590.99,3152.0,589.1407,590.7748,588.8816,588.8915,3152.0
2024-08-01 15:00:00,591.41,592.15,590.55,590.71,3177.0,589.3101,590.0474,588.4531,588.6125,3177.0
2024-08-01 15:30:00,591.18,591.18,585.1,588.44,17061.0,589.0809,589.0809,583.0225,586.3506,17061.0
2024-08-02 09:30:00,587.37,593.52,587.37,593.52,1480.0,585.2844,591.4126,585.2844,591.4126,1480.0
2024-08-02 10:00:00,592.61,593.81,581.97,581.97,3884.0,590.5058,591.7015,579.9036,579.9036,3884.0
2024-08-02 10:30:00,582.21,582.73,578.41,578.61,4422.0,580.1427,580.6609,576.3562,576.5555,4422.0
2024-08-02 11:00:00,579.28,580.68,579.06,579.06,1100.0,577.2231,578.6181,577.0039,577.0039,1100.0
2024-08-02 11:30:00,579.22,582.1,579.01,581.1,1744.0,577.1633,580.0331,576.9541,579.0367,1744.0
2024-08-02 12:00:00,581.8,581.95,580.86,581.34,900.0,579.7342,579.8836,578.7975,579.2758,900.0
2024-08-02 12:30:00,584.33,587.37,584.32,587.37,6912.0,582.2552,585.2844,582.2452,585.2844,6912.0
2024-08-02 13:00:00,587.31,588.5,584.91,587.57,4230.0,585.2246,586.4104,582.8331,585.4837,4230.0
2024-08-02 13:30:00,587.88,589.31,587.25,587.51,1310.0,585.7926,587.2175,585.1648,585.4239,1310.0
2024-08-02 14:00:00,587.42,588.81,587.01,588.81,700.0,585.3342,586.7193,584.9257,586.7193,700.0
2024-08-02 14:30:00,589.45,593.86,588.64,592.73,6480.0,587.357,591.7514,586.5499,590.6254,6480.0
2024-08-02 15:00:00,593.58,593.64,592.17,593.64,1252.0,591.4723,591.5321,590.0674,591.5321,1252.0
2024-08-02 15:30:00,592.97,593.83,589.41,590.29,15005.0,590.8645,591.7215,587.3172,588.194,15005.0
2024-08-05 09:30:00,588.35,588.35,575.24,575.95,3021.0,586.2609,586.2609,573.1975,573.9049,3021.0
2024-08-05 10:00:00,575.19,575.19,573.74,573.8,590.0,573.1476,573.1476,571.7028,571.7626,590.0
2024-08-05 10:30:00,571.98,571.98,567.09,567.1,1869.0,569.949,569.949,565.0764,565.0864,1869.0
2024-08-05 11:00:00,567.51,571.33,567.51,571.33,1673.0,565.4949,569.3013,565.4949,569.3013,1673.0
2024-08-05 11:30:00,572.87,572.87,571.6,572.12,400.0,570.8359,570.8359,569.5704,570.0885,400.0
2024-08-05 12:00:00,572.24,574.47,572.1,572.87,1046.0,570.2081,572.4302,570.0686,570.8359,1046.0
2024-08-05 12:30:00,574.95,574.95,568.04,568.28,713.0,572.9085,572.9085,566.023,566.2622,713.0
2024-08-05 13:00:00,568.28,568.28,568.28,568.28,0.0,566.2622,566.2622,566.2622,566.2622,0.0
2024-08-05 13:30:00,566.4,566.41,566.36,566.4,500.0,564.3889,564.3988,564.349,564.3889,500.0
2024-08-05 14:00:00,565.63,567.02,565.63,566.81,700.0,563.6216,565.0067,563.6216,564.7974,700.0
2024-08-05 14:30:00,568.45,568.92,567.58,568.92,1732.0,566.4316,566.8999,565.5647,566.8999,1732.0
2024-08-05 15:00:00,568.89,568.89,567.33,567.33,1597.0,566.87,566.87,565.3156,565.3156,1597.0
2024-08-05 15:30:00,567.62,569.11,565.83,568.94,9526.0,565.6045,567.0892,563.8209,566.9198,9526.0
2024-08-06 09:30:00,569.62,576.93,567.67,576.6,2377.0,567.5974,574.8815,565.6543,574.5526,2377.0
2024-08-06 10:00:00,575.47,579.31,575.46,577.67,1347.0,573.4266,577.253,573.4167,575.6188,1347.0
2024-08-06 10:30:00,577.7,584.74,577.7,583.49,1809.0,575.6487,582.6637,575.6487,581.4182,1809.0
2024-08-06 11:00:00,583.23,583.24,578.67,578.96,1770.0,581.1591,581.1691,576.6153,576.9043,1770.0
2024-08-06 11:30:00,578.89,579.89,578.69,579.49,908.0,576.8345,577.831,576.6352,577.4324,908.0
2024-08-06 12:00:00,579.29,580.16,579.0,580.14,1000.0,577.2331,578.1,576.9441,578.0801,1000.0
2024-08-06 12:30:00,580.72,580.77,577.56,577.56,4177.0,578.658,578.7078,575.5092,575.5092,4177.0
2024-08-06 13:00:00,576.43,577.8,576.18,577.48,826.0,574.3832,575.7484,574.1341,575.4295,826.0
2024-08-06 13:30:00,578.65,581.35,578.33,581.35,947.0,576.5954,579.2858,576.2765,579.2858,947.0
2024-08-06 14:00:00,580.07,581.5,579.38,581.5,2633.0,578.0103,579.4352,577.3228,579.4352,2633.0
2024-08-06 14:30:00,581.97,581.97,580.6,580.6,4712.0,579.9036,579.9036,578.5384,578.5384,4712.0
2024-08-06 15:00:00,580.51,580.52,578.26,579.34,4297.0,578.4488,578.4587,576.2067,577.2829,4297.0
2024-08-06 15:30:00,578.24,578.33,575.41,575.97,6109.0,576.1868,576.2765,573.3669,573.9249,6109.0
2024-08-07 09:30:00,578.6,579.28,576.31,578.64,6731.0,576.5455,577.2231,574.2637,576.5854,6731.0
2024-08-07 10:00:00,577.3,577.3,574.86,574.86,1152.0,575.2502,575.2502,572.8188,572.8188,1152.0
2024-08-07 10:30:00,574.83,577.69,574.44,577.69,3509.0,572.7889,575.6388,572.4003,575.6388,3509.0
2024-08-07 11:00:00,577.76,577.76,574.03,576.15,2200.0,575.7085,575.7085,571.9918,574.1042,2200.0
2024-08-07 11:30:00,576.17,578.05,575.85,576.46,3827.0,574.1242,575.9975,573.8053,574.4131,3827.0
2024-08-07 12:00:00,576.44,578.23,574.87,574.98,4200.0,574.3932,576.1768,572.8288,572.9384,4200.0
2024-08-07 12:30:00,576.56,576.56,571.44,571.44,3500.0,574.5128,574.5128,569.411,569.411,3500.0
2024-08-07 13:00:00,571.79,571.79,569.34,569.34,800.0,569.7597,569.7597,567.3184,567.3184,800.0
2024-08-07 13:30:00,569.93,571.74,568.33,569.43,1499.0,567.9063,569.7099,566.312,567.4081,1499.0
2024-08-07 14:00:00,568.49,568.49,568.22,568.48,1393.0,566.4714,566.4714,566.2024,566.4615,1393.0
2024-08-07 14:30:00,567.57,568.51,567.57,567.95,1408.0,565.5547,566.4914,565.5547,565.9334,1408.0
2024-08-07 15:00:00,567.95,568.88,567.21,568.88,2122.0,565.9334,566.86,565.196,566.86,2122.0
2024-08-07 15:30:00,568.52,570.39,567.65,569.47,6839.0,566.5013,568.3647,565.6344,567.448,6839.0
2024-08-08 09:30:00,572.63,572.63,572.63,572.63,370.0,570.5967,570.5967,570.5967,570.5967,370.0
2024-08-08 10:00:00,576.07,577.31,573.74,577.31,1058.0,574.0245,575.2601,571.7028,575.2601,1058.0
2024-08-08 10:30:00,577.94,578.79,577.39,578.79,454.0,575.8879,576.7349,575.3398,576.7349,454.0
2024-08-08 11:00:00,578.79,579.29,577.9,578.0,701.0,576.7349,577.2331,575.848,575.9477,701.0
2024-08-08 11:30:00,577.51,578.17,577.51,578.16,370.0,575.4594,576.1171,575.4594,576.1071,370.0
2024-08-08 12:00:00,579.5,579.51,579.27,579.27,200.0,577.4423,577.4523,577.2132,577.2132,200.0
2024-08-08 12:30:00,579.36,580.47,579.26,580.47,1252.0,577.3028,578.4089,577.2032,578.4089,1252.0
2024-08-08 13:00:00,580.47,580.47,580.47,580.47,0.0,578.4089,578.4089,578.4089,578.4089,0.0
2024-08-08 13:30:00,582.12,583.21,582.12,582.83,400.0,580.053,581.1392,580.053,580.7605,400.0
2024-08-08 14:00:00,582.51,582.51,580.77,581.5,3065.0,580.4417,580.4417,578.7078,579.4352,3065.0
2024-08-08 14:30:00,580.75,581.49,580.42,580.51,2127.0,578.6879,579.4253,578.3591,578.4488,2127.0
2024-08-08 15:00:00,578.6,579.44,578.16,579.44,1810.0,576.5455,577.3826,576.1071,577.3826,1810.0
2024-08-08 15:30:00,578.94,583.99,578.93,583.96,7394.0,576.8843,581.9164,576.8744,581.8865,7394.0
2024-08-09 09:30:00,580.02,583.5,579.96,581.47,2497.0,577.9605,581.4281,577.9007,579.4053,2497.0
2024-08-09 10:00:00,581.62,583.16,580.0,583.16,714.0,579.5548,581.0893,577.9406,581.0893,714.0
2024-08-09 10:30:00,581.9,581.9,580.88,581.58,300.0,579.8338,579.8338,578.8174,579.515,300.0
2024-08-09 11:00:00,580.81,582.46,580.67,581.66,636.0,578.7477,580.3918,578.6082,579.5947,636.0
2024-08-09 11:30:00,582.06,582.41,581.03,581.18,2505.0,579.9932,580.342,578.9669,579.1164,2505.0
2024-08-09 12:00:00,581.0,581.0,579.01,579.01,900.0,578.937,578.937,576.9541,576.9541,900.0
2024-08-09 12:30:00,579.07,580.45,578.86,580.45,1300.0,577.0139,578.389,576.8046,578.389,1300.0
2024-08-09 13:00:00,579.77,580.81,579.01,580.81,10970.0,577.7114,578.7477,576.9541,578.7477,10970.0
2024-08-09 13:30:00,580.26,580.97,580.23,580.47,1499.0,578.1996,578.9071,578.1697,578.4089,1499.0
2024-08-09 14:00:00,579.65,579.66,578.47,578.47,539.0,577.5918,577.6018,576.416,576.416,539.0
2024-08-09 14:30:00,578.59,580.1,578.1,580.1,2260.0,576.5356,578.0402,576.0473,578.0402,2260.0
2024-08-09 15:00:00,580.11,580.74,580.11,580.48,2039.0,578.0502,578.6779,578.0502,578.4189,2039.0
2024-08-09 15:30:00,579.87,580.23,577.78,580.13,3198.0,577.811,578.1697,575.7284,578.0701,3198.0
2024-08-12 09:30:00,578.97,578.97,575.71,575.71,469.0,577.417,577.417,574.1658,574.1658,469.0
2024-08-12 10:00:00,577.71,579.15,577.71,579.15,200.0,576.1604,577.5965,576.1604,577.5965,200.0
2024-08-12 10:30:00,578.87,581.23,578.86,579.72,1400.0,577.3173,579.671,577.3073,578.165,1400.0
2024-08-12 11:00:00,580.24,580.26,576.99,576.99,4190.0,578.6836,578.7036,575.4423,575.4423,4190.0
2024-08-12 11:30:00,579.04,579.08,577.43,577.51,1000.0,577.4868,577.5267,575.8811,575.9609,1000.0
2024-08-12 12:00:00,578.04,578.45,577.0,577.61,615.0,576.4895,576.8984,575.4523,576.0607,615.0
2024-08-12 12:30:00,577.35,577.87,577.34,577.87,200.0,575.8014,576.32,575.7914,576.32,200.0
2024-08-12 13:00:00,577.35,577.35,575.96,576.72,1604.0,575.8014,575.8014,574.4151,575.173,1604.0
2024-08-12 13:30:00,576.88,576.88,574.98,574.98,1395.0,575.3326,575.3326,573.4377,573.4377,1395.0
2024-08-12 14:00:00,574.99,575.56,574.98,574.98,1539.0,573.4477,574.0162,573.4377,573.4377,1539.0
2024-08-12 14:30:00,574.93,574.93,574.08,574.16,300.0,573.3879,573.3879,572.5401,572.6199,300.0
2024-08-12 15:00:00,573.82,575.59,573.51,574.17,3253.0,572.2808,574.0461,571.9717,572.6299,3253.0
2024-08-12 15:30:00,573.58,574.9,572.74,574.68,6965.0,572.0415,573.3579,571.2037,573.1385,6965.0
2024-08-13 09:30:00,575.02,582.36,574.62,581.56,2150.0,573.4776,580.7979,573.0787,580.0001,2150.0
2024-08-13 10:00:00,578.3,578.3,576.77,577.52,2108.0,576.7488,576.7488,575.2229,575.9709,2108.0
2024-08-13 10:30:00,577.52,577.52,574.84,575.67,1800.0,575.9709,575.9709,573.2981,574.1259,1800.0
2024-08-13 11:00:00,575.7,575.7,573.69,573.69,939.0,574.1558,574.1558,572.1512,572.1512,939.0
2024-08-13 11:30:00,573.69,574.82,572.76,573.43,2335.0,572.1512,573.2781,571.2237,571.8919,2335.0
2024-08-13 12:00:00,572.82,573.93,572.82,573.06,1028.0,571.2835,572.3905,571.2835,571.5229,1028.0
2024-08-13 12:30:00,573.02,573.79,573.01,573.66,1700.0,571.483,572.2509,571.473,572.1213,1700.0
2024-08-13 13:00:00,573.61,573.61,572.58,572.58,1900.0,572.0714,572.0714,571.0442,571.0442,1900.0
2024-08-13 13:30:00,573.21,573.89,572.57,573.7,1293.0,571.6725,572.3506,571.0342,572.1611,1293.0
2024-08-13 14:00:00,573.76,573.77,573.58,573.58,318.0,572.221,572.231,572.0415,572.0415,318.0
2024-08-13 14:30:00,573.52,573.52,572.19,572.69,3406.0,571.9816,571.9816,570.6552,571.1539,3406.0
2024-08-13 15:00:00,573.2,574.63,573.2,574.28,3661.0,571.6625,573.0887,571.6625,572.7396,3661.0
2024-08-13 15:30:00,573.88,573.89,572.12,573.53,7081.0,572.3407,572.3506,570.5854,571.9916,7081.0
2024-08-14 09:30:00,574.37,574.37,574.37,574.37,348.0,572.8294,572.8294,572.8294,572.8294,348.0
2024-08-14 10:00:00,573.7,576.94,573.7,576.94,1818.0,572.1611,575.3925,572.1611,575.3925,1818.0
2024-08-14 10:30:00,576.48,576.49,576.48,576.49,300.0,574.9337,574.9437,574.9337,574.9437,300.0
2024-08-14 11:00:00,576.56,577.82,576.2,576.34,729.0,575.0135,576.2701,574.6544,574.7941,729.0
2024-08-14 11:30:00,576.39,576.4,576.39,576.39,100.0,574.8439,574.8539,574.8439,574.8439,100.0
2024-08-14 12:00:00,576.16,576.16,576.16,576.16,300.0,574.6146,574.6146,574.6146,574.6146,300.0
2024-08-14 12:30:00,575.53,575.53,574.53,574.53,705.0,573.9862,573.9862,572.9889,572.9889,705.0
2024-08-14 13:00:00,574.76,575.06,574.04,574.04,693.0,573.2183,573.5175,572.5002,572.5002,693.0
2024-08-14 13:30:00,573.44,573.57,573.13,573.13,592.0,571.9018,572.0315,571.5927,571.5927,592.0
2024-08-14 14:00:00,572.09,572.09,572.09,572.09,100.0,570.5555,570.5555,570.5555,570.5555,100.0
2024-08-14 14:30:00,572.95,573.17,572.8,572.85,1334.0,571.4132,571.6326,571.2636,571.3134,1334.0
2024-08-14 15:00:00,571.91,571.91,570.86,570.86,700.0,570.376,570.376,569.3288,569.3288,700.0
2024-08-14 15:30:00,569.93,570.63,568.91,568.96,4575.0,568.4013,569.0994,567.384,567.4339,4575.0
2024-08-15 09:30:00,572.88,574.85,572.88,574.85,341.0,571.3433,573.3081,571.3433,573.3081,341.0
2024-08-15 10:00:00,572.06,572.06,572.06,572.06,100.0,570.5255,570.5255,570.5255,570.5255,100.0
2024-08-15 10:30:00,571.92,573.65,571.51,571.9,1334.0,570.3859,572.1113,569.977,570.366,1334.0
2024-08-15 11:00:00,571.9,572.78,571.9,571.9,785.0,570.366,571.2436,570.366,570.366,785.0
2024-08-15 11:30:00,572.06,572.06,571.35,571.84,1032.0,570.5255,570.5255,569.8175,570.3061,1032.0
2024-08-15 12:00:00,571.05,573.01,571.04,573.01,1000.0,569.5183,571.473,569.5083,571.473,1000.0
2024-08-15 12:30:00,571.61,573.01,571.61,573.01,630.0,570.0768,571.473,570.0768,571.473,630.0
2024-08-15 13:00:00,572.9,575.14,572.44,574.46,813.0,571.3633,573.5973,570.9045,572.9191,813.0
2024-08-15 13:30:00,573.73,573.73,573.73,573.73,100.0,572.1911,572.1911,572.1911,572.1911,100.0
2024-08-15 14:00:00,572.84,572.84,571.63,571.63,400.0,571.3035,571.3035,570.0967,570.0967,400.0
2024-08-15 14:30:00,570.67,572.2,569.34,572.2,500.0,569.1393,570.6652,567.8128,570.6652,500.0
2024-08-15 15:00:00,572.37,572.37,571.62,571.62,200.0,570.8347,570.8347,570.0867,570.0867,200.0
2024-08-15 15:30:00,571.62,573.66,571.04,572.5,3372.0,570.0867,572.1213,569.5083,570.9644,3372.0
2024-08-16 09:30:00,573.61,573.62,573.61,573.62,406.0,572.0714,572.0814,572.0714,572.0814,406.0
2024-08-16 10:00:00,573.61,573.61,571.8,571.8,200.0,572.0714,572.0714,570.2662,570.2662,200.0
2024-08-16 10:30:00,575.09,575.09,573.35,573.36,600.0,573.5474,573.5474,571.8121,571.8221,600.0
2024-08-16 11:00:00,574.65,574.7,574.11,574.7,300.0,573.1086,573.1585,572.5701,573.1585,300.0
2024-08-16 11:30:00,575.93,576.63,575.93,576.63,404.0,574.3852,575.0833,574.3852,575.0833,404.0
2024-08-16 12:00:00,575.75,577.06,574.92,574.92,370.0,574.2057,575.5121,573.3779,573.3779,370.0
2024-08-16 12:30:00,574.28,574.28,574.28,574.28,100.0,572.7396,572.7396,572.7396,572.7396,100.0
2024-08-16 13:00:00,574.43,574.43,572.86,572.86,200.0,572.8892,572.8892,571.3234,571.3234,200.0
2024-08-16 13:30:00,573.93,574.76,573.93,574.69,308.0,572.3905,573.2183,572.3905,573.1485,308.0
2024-08-16 14:00:00,574.56,574.64,573.92,574.63,300.0,573.0188,573.0986,572.3806,573.0887,300.0
2024-08-16 14:30:00,574.88,577.02,574.87,577.02,1000.0,573.338,575.4722,573.328,575.4722,1000.0
2024-08-16 15:00:00,576.36,577.41,575.9,575.9,464.0,574.814,575.8612,574.3552,574.3552,464.0
2024-08-16 15:30:00,575.64,577.07,575.09,577.07,2598.0,574.0959,575.5221,573.5474,575.5221,2598.0
2024-08-19 10:00:00,579.65,579.65,575.55,575.55,544.0,578.0952,578.0952,574.0062,574.0062,544.0
2024-08-19 10:30:00,576.95,576.95,576.95,576.95,158.0,575.4024,575.4024,575.4024,575.4024,158.0
2024-08-19 11:00:00,576.95,576.95,576.95,576.95,0.0,575.4024,575.4024,575.4024,575.4024,0.0
2024-08-19 11:30:00,577.38,577.38,577.16,577.16,292.0,575.8313,575.8313,575.6119,575.6119,292.0
2024-08-19 12:00:00,578.22,578.23,578.22,578.23,200.0,576.669,576.679,576.669,576.679,200.0
2024-08-19 12:30:00,576.98,577.52,575.91,575.91,361.0,575.4324,575.9709,574.3652,574.3652,361.0
2024-08-19 13:00:00,576.54,576.54,575.35,575.35,689.0,574.9935,574.9935,573.8067,573.8067,689.0
2024-08-19 13:30:00,573.79,573.9,571.79,572.3,10700.0,572.2509,572.3606,570.2563,570.7649,10700.0
2024-08-19 14:00:00,572.7,574.47,572.7,573.76,700.0,571.1638,572.9291,571.1638,572.221,700.0
2024-08-19 14:30:00,574.3,574.3,574.29,574.3,100.0,572.7595,572.7595,572.7496,572.7595,100.0
2024-08-19 15:00:00,574.47,575.45,574.46,575.45,200.0,572.9291,573.9065,572.9191,573.9065,200.0
2024-08-19 15:30:00,575.01,577.58,574.94,577.58,4403.0,573.4676,576.0307,573.3978,576.0307,4403.0
2024-08-20 09:30:00,579.16,579.97,579.09,579.69,400.0,577.6065,578.4143,577.5367,578.1351,400.0
2024-08-20 10:00:00,579.77,579.77,575.9,579.19,1314.0,578.2149,578.2149,574.3552,577.6364,1314.0
2024-08-20 10:30:00,579.54,579.55,577.53,578.47,1101.0,577.9855,577.9955,575.9809,576.9184,1101.0
2024-08-20 11:00:00,578.26,578.26,575.32,575.32,700.0,576.7089,576.7089,573.7768,573.7768,700.0
2024-08-20 11:30:00,575.23,575.23,574.28,575.08,500.0,573.687,573.687,572.7396,573.5374,500.0
2024-08-20 12:00:00,575.92,575.98,574.65,575.6,1996.0,574.3752,574.435,573.1086,574.0561,1996.0
2024-08-20 12:30:00,575.4,576.33,575.4,576.14,500.0,573.8566,574.7841,573.8566,574.5946,500.0
2024-08-20 13:00:00,576.08,576.08,575.77,575.8,500.0,574.5348,574.5348,574.2256,574.2555,500.0
2024-08-20 13:30:00,575.96,576.35,574.95,576.35,573.0,574.4151,574.804,573.4078,574.804,573.0
2024-08-20 14:00:00,576.33,577.65,576.33,577.65,600.0,574.7841,576.1006,574.7841,576.1006,600.0
2024-08-20 14:30:00,577.24,577.49,576.3,577.21,1000.0,575.6917,575.941,574.7542,575.6617,1000.0
2024-08-20 15:00:00,577.61,578.94,577.43,578.06,2219.0,576.0607,577.3871,575.8811,576.5095,2219.0
2024-08-20 15:30:00,578.12,578.15,576.49,578.03,4474.0,576.5693,576.5992,574.9437,576.4795,4474.0
2024-08-21 09:30:00,581.49,581.49,581.49,581.49,297.0,579.9303,579.9303,579.9303,579.9303,297.0
2024-08-21 10:00:00,578.98,578.98,577.0,577.0,1100.0,577.427,577.427,575.4523,575.4523,1100.0
2024-08-21 10:30:00,576.82,577.88,576.56,577.88,2200.0,575.2728,576.3299,575.0135,576.3299,2200.0
2024-08-21 11:00:00,577.88,577.88,577.88,577.88,0.0,576.3299,576.3299,576.3299,576.3299,0.0
2024-08-21 11:30:00,577.88,577.88,577.88,577.88,0.0,576.3299,576.3299,576.3299,576.3299,0.0
2024-08-21 12:00:00,578.87,579.76,576.27,576.27,998.0,577.3173,578.2049,574.7243,574.7243,998.0
2024-08-21 12:30:00,576.27,576.27,576.27,576.27,0.0,574.7243,574.7243,574.7243,574.7243,0.0
2024-08-21 13:00:00,576.75,576.75,576.41,576.41,614.0,575.203,575.203,574.8639,574.8639,614.0
2024-08-21 13:30:00,576.41,576.41,576.41,576.41,0.0,574.8639,574.8639,574.8639,574.8639,0.0
2024-08-21 14:00:00,576.1,576.61,576.1,576.61,200.0,574.5547,575.0633,574.5547,575.0633,200.0
2024-08-21 14:30:00,577.29,578.48,577.28,578.01,953.0,575.7415,576.9283,575.7315,576.4596,953.0
2024-08-21 15:00:00,578.01,578.01,578.01,578.01,0.0,576.4596,576.4596,576.4596,576.4596,0.0
2024-08-21 15:30:00,576.07,576.62,575.81,576.15,1756.0,574.5248,575.0733,574.2655,574.6046,1756.0
2024-08-22 09:30:00,579.24,579.24,576.11,576.11,1108.0,577.6863,577.6863,574.5647,574.5647,1108.0
2024-08-22 10:00:00,576.15,576.77,576.15,576.76,208.0,574.6046,575.2229,574.6046,575.2129,208.0
2024-08-22 10:30:00,576.76,576.76,576.76,576.76,0.0,575.2129,575.2129,575.2129,575.2129,0.0
2024-08-22 11:00:00,572.26,572.35,572.26,572.35,200.0,570.725,570.8148,570.725,570.8148,200.0
2024-08-22 11:30:00,572.82,572.82,571.94,571.94,453.0,571.2835,571.2835,570.4059,570.4059,453.0
2024-08-22 12:00:00,571.94,571.94,571.94,571.94,0.0,570.4059,570.4059,570.4059,570.4059,0.0
2024-08-22 12:30:00,574.49,574.49,572.71,572.72,513.0,572.949,572.949,571.1738,571.1838,513.0
2024-08-22 13:00:00,572.58,572.58,570.5,571.45,1374.0,571.0442,571.0442,568.9697,569.9172,1374.0
2024-08-22 13:30:00,570.84,571.97,570.84,571.92,402.0,569.3088,570.4358,569.3088,570.3859,402.0
2024-08-22 14:00:00,572.01,572.01,572.01,572.01,100.0,570.4757,570.4757,570.4757,570.4757,100.0
2024-08-22 14:30:00,572.01,572.01,572.01,572.01,0.0,570.4757,570.4757,570.4757,570.4757,0.0
2024-08-22 15:00:00,572.05,572.84,571.9,572.26,800.0,570.5156,571.3035,570.366,570.725,800.0
2024-08-22 15:30:00,571.53,571.88,569.93,570.9,3769.0,569.997,570.346,568.4013,569.3687,3769.0
2024-08-23 09:30:00,575.73,575.73,573.71,574.71,1408.0,574.1857,574.1857,572.1711,573.1684,1408.0
2024-08-23 10:00:00,574.98,574.98,574.97,574.98,116.0,573.4377,573.4377,573.4277,573.4377,116.0
2024-08-23 10:30:00,574.98,574.98,574.98,574.98,0.0,573.4377,573.4377,573.4377,573.4377,0.0
2024-08-23 11:00:00,575.04,575.33,574.18,574.18,2246.0,573.4976,573.7868,572.6399,572.6399,2246.0
2024-08-23 11:30:00,574.92,575.04,573.8,574.85,1160.0,573.3779,573.4976,572.2609,573.3081,1160.0
2024-08-23 12:00:00,574.94,574.94,573.5,573.5,200.0,573.3978,573.3978,571.9617,571.9617,200.0
2024-08-23 12:30:00,573.86,573.86,573.86,573.86,200.0,572.3207,572.3207,572.3207,572.3207,200.0
2024-08-23 13:00:00,573.86,573.86,573.86,573.86,0.0,572.3207,572.3207,572.3207,572.3207,0.0
2024-08-23 13:30:00,573.11,573.11,573.1,573.11,100.0,571.5727,571.5727,571.5628,571.5727,100.0
2024-08-23 14:00:00,572.12,572.64,569.94,569.96,13671.0,570.5854,571.104,568.4112,568.4312,13671.0
2024-08-23 14:30:00,570.27,571.2,570.27,570.73,800.0,568.7404,569.6679,568.7404,569.1991,800.0
2024-08-23 15:00:00,571.51,571.77,571.51,571.77,200.0,569.977,570.2363,569.977,570.2363,200.0
2024-08-23 15:30:00,571.76,572.78,571.36,572.36,1933.0,570.2264,571.2436,569.8274,570.8247,1933.0
2024-08-26 09:30:00,574.6,574.6,573.36,573.37,397.0,573.0587,573.0587,571.8221,571.832,397.0
2024-08-26 10:00:00,574.87,575.27,574.29,574.52,1751.0,573.328,573.7269,572.7496,572.979,1751.0
2024-08-26 10:30:00,574.68,575.77,574.53,575.43,1600.0,573.1385,574.2256,572.9889,573.8865,1600.0
2024-08-26 11:00:00,574.35,574.35,574.35,574.35,200.0,572.8094,572.8094,572.8094,572.8094,200.0
2024-08-26 11:30:00,573.45,575.61,573.45,574.61,1127.0,571.9118,574.066,571.9118,573.0687,1127.0
2024-08-26 12:00:00,574.26,574.26,573.34,573.71,1394.0,572.7196,572.7196,571.8021,572.1711,1394.0
2024-08-26 12:30:00,572.81,574.66,572.81,573.77,307.0,571.2735,573.1186,571.2735,572.231,307.0
2024-08-26 13:00:00,573.71,573.71,573.71,573.71,100.0,572.1711,572.1711,572.1711,572.1711,100.0
2024-08-26 13:30:00,573.72,573.72,572.75,572.75,200.0,572.1811,572.1811,571.2137,571.2137,200.0
2024-08-26 14:00:00,572.39,573.0,572.39,573.0,406.0,570.8547,571.463,570.8547,571.463,406.0
2024-08-26 14:30:00,573.69,573.69,573.69,573.69,105.0,572.1512,572.1512,572.1512,572.1512,105.0
2024-08-26 15:00:00,573.47,573.84,573.12,573.12,600.0,571.9318,572.3008,571.5827,571.5827,600.0
2024-08-26 15:30:00,573.22,575.16,571.47,571.52,3399.0,571.6824,573.6172,569.9371,569.987,3399.0
2024-08-27 09:30:00,571.09,571.09,570.97,570.97,396.0,569.5582,569.5582,569.4385,569.4385,396.0
2024-08-27 10:00:00,568.68,568.68,568.68,568.68,100.0,567.1546,567.1546,567.1546,567.1546,100.0
2024-08-27 10:30:00,570.06,570.06,570.06,570.06,100.0,568.5309,568.5309,568.5309,568.5309,100.0
2024-08-27 11:00:00,568.68,569.19,568.37,569.11,1127.0,567.1546,567.6632,566.8454,567.5835,1127.0
2024-08-27 11:30:00,569.49,569.49,567.43,567.43,603.0,567.9624,567.9624,565.908,565.908,603.0
2024-08-27 12:00:00,567.6,567.6,567.6,567.6,688.0,566.0775,566.0775,566.0775,566.0775,688.0
2024-08-27 12:30:00,567.6,567.87,567.6,567.75,375.0,566.0775,566.3468,566.0775,566.2271,375.0
2024-08-27 13:00:00,567.64,567.64,567.53,567.54,200.0,566.1174,566.1174,566.0077,566.0177,200.0
2024-08-27 13:30:00,568.87,568.87,567.76,567.76,218.0,567.3441,567.3441,566.2371,566.2371,218.0
2024-08-27 14:00:00,570.68,570.68,569.87,570.25,540.0,569.1493,569.1493,568.3414,568.7204,540.0
2024-08-27 14:30:00,568.31,568.31,568.3,568.31,100.0,566.7856,566.7856,566.7756,566.7856,100.0
2024-08-27 15:00:00,568.55,568.56,568.55,568.56,200.0,567.025,567.0349,567.025,567.0349,200.0
2024-08-27 15:30:00,567.4,567.73,566.77,567.25,1608.0,565.878,566.2072,565.2497,565.7285,1608.0
2024-08-28 09:30:00,567.27,570.67,567.27,570.67,290.0,565.7484,569.1393,565.7484,569.1393,290.0
2024-08-28 10:00:00,570.28,572.07,570.28,572.07,606.0,568.7503,570.5355,568.7503,570.5355,606.0
2024-08-28 10:30:00,570.87,570.87,570.52,570.52,400.0,569.3387,569.3387,568.9897,568.9897,400.0
2024-08-28 11:00:00,573.44,574.04,572.42,574.04,721.0,571.9018,572.5002,570.8846,572.5002,721.0
2024-08-28 11:30:00,571.72,572.78,570.93,572.78,900.0,570.1865,571.2436,569.3986,571.2436,900.0
2024-08-28 12:00:00,572.76,574.52,571.62,573.96,4166.0,571.2237,572.979,570.0867,572.4205,4166.0
2024-08-28 12:30:00,574.68,574.68,574.57,574.57,300.0,573.1385,573.1385,573.0288,573.0288,300.0
2024-08-28 13:00:00,573.74,574.26,573.42,573.42,332.0,572.201,572.7196,571.8819,571.8819,332.0
2024-08-28 13:30:00,574.02,574.02,573.35,573.35,205.0,572.4803,572.4803,571.8121,571.8121,205.0
2024-08-28 14:00:00,572.87,572.87,572.67,572.84,839.0,571.3334,571.3334,571.1339,571.3035,839.0
2024-08-28 14:30:00,572.45,572.45,571.76,571.76,500.0,570.9145,570.9145,570.2264,570.2264,500.0
2024-08-28 15:00:00,573.22,573.22,571.76,573.18,664.0,571.6824,571.6824,570.2264,571.6425,664.0
2024-08-28 15:30:00,574.08,574.08,571.07,571.08,1826.0,572.5401,572.5401,569.5382,569.5482,1826.0
2024-08-29 09:30:00,574.97,574.97,572.29,572.29,1344.0,573.4277,573.4277,570.7549,570.7549,1344.0
2024-08-29 10:00:00,571.56,574.32,571.56,574.32,313.0,570.0269,572.7795,570.0269,572.7795,313.0
2024-08-29 10:30:00,575.17,577.0,575.17,577.0,500.0,573.6272,575.4523,573.6272,575.4523,500.0
2024-08-29 11:00:00,577.44,578.42,577.0,578.42,1699.0,575.8911,576.8685,575.4523,576.8685,1699.0
2024-08-29 11:30:00,576.12,578.45,576.12,577.41,1600.0,574.5747,576.8984,574.5747,575.8612,1600.0
2024-08-29 12:00:00,577.75,578.71,577.66,577.66,646.0,576.2003,577.1577,576.1105,576.1105,646.0
2024-08-29 12:30:00,577.49,579.75,577.49,578.88,2201.0,575.941,578.1949,575.941,577.3273,2201.0
2024-08-29 13:00:00,578.99,580.3,578.99,580.21,1081.0,577.437,578.7434,577.437,578.6537,1081.0
2024-08-29 13:30:00,581.87,582.92,580.78,582.57,2000.0,580.3092,581.3564,579.2222,581.0074,2000.0
2024-08-29 14:00:00,582.64,583.34,581.52,581.67,3445.0,581.0772,581.7753,579.9602,580.1098,3445.0
2024-08-29 14:30:00,579.86,579.86,579.28,579.28,540.0,578.3046,578.3046,577.7262,577.7262,540.0
2024-08-29 15:00:00,578.39,580.53,578.39,580.52,2116.0,576.8386,578.9728,576.8386,578.9629,2116.0
2024-08-29 15:30:00,580.06,580.54,578.12,580.31,7135.0,578.5041,578.9828,576.5693,578.7534,7135.0
2024-08-30 09:30:00,581.02,581.02,579.5,579.5,344.0,579.4615,579.4615,577.9456,577.9456,344.0
2024-08-30 10:00:00,579.5,579.5,579.5,579.5,0.0,577.9456,577.9456,577.9456,577.9456,0.0
2024-08-30 10:30:00,579.79,579.88,579.5,579.88,800.0,578.2348,578.3246,577.9456,578.3246,800.0
2024-08-30 11:00:00,580.02,581.0,579.44,580.51,3650.0,578.4642,579.4416,577.8858,578.9529,3650.0
2024-08-30 11:30:00,579.87,580.32,578.95,578.96,1271.0,578.3146,578.7634,577.3971,577.407,1271.0
2024-08-30 12:00:00,580.76,581.11,580.75,581.11,268.0,579.2022,579.5513,579.1922,579.5513,268.0
2024-08-30 12:30:00,578.72,578.72,577.97,578.37,336.0,577.1677,577.1677,576.4197,576.8186,336.0
2024-08-30 13:00:00,579.47,579.49,579.47,579.49,239.0,577.9157,577.9356,577.9157,577.9356,239.0
2024-08-30 13:30:00,580.26,580.26,580.26,580.26,100.0,578.7036,578.7036,578.7036,578.7036,100.0
2024-08-30 14:00:00,581.15,581.76,581.15,581.75,705.0,579.5912,580.1995,579.5912,580.1896,705.0
2024-08-30 14:30:00,580.1,581.13,580.1,581.13,200.0,578.544,579.5712,578.544,579.5712,200.0
2024-08-30 15:00:00,582.93,582.94,582.93,582.93,362.0,581.3664,581.3764,581.3664,581.3664,362.0
2024-08-30 15:30:00,584.51,586.22,584.48,586.18,2702.0,582.9422,584.6476,582.9122,584.6077,2702.0
2024-09-03 09:30:00,587.48,590.11,587.48,590.11,395.0,585.9042,588.5271,585.9042,588.5271,395.0
2024-09-03 10:00:00,587.62,587.62,584.41,586.81,944.0,586.0438,586.0438,582.8424,585.236,944.0
2024-09-03 10:30:00,589.25,589.25,587.47,588.0,500.0,587.6694,587.6694,585.8942,586.4228,500.0
2024-09-03 11:00:00,589.25,589.25,589.25,589.25,101.0,587.6694,587.6694,587.6694,587.6694,101.0
2024-09-03 11:30:00,588.07,588.47,587.79,587.85,501.0,586.4926,586.8915,586.2134,586.2732,501.0
2024-09-03 12:00:00,587.31,587.31,585.11,586.76,1200.0,585.7346,585.7346,583.5405,585.1861,1200.0
2024-09-03 12:30:00,587.67,587.67,585.02,585.02,400.0,586.0937,586.0937,583.4508,583.4508,400.0
2024-09-03 13:00:00,585.47,585.47,584.03,585.01,764.0,583.8996,583.8996,582.4634,583.4408,764.0
2024-09-03 13:30:00,584.75,586.77,584.75,585.24,1818.0,583.1815,585.1961,583.1815,583.6702,1818.0
2024-09-03 14:00:00,584.11,585.29,583.74,585.29,675.0,582.5432,583.7201,582.1742,583.7201,675.0
2024-09-03 14:30:00,583.96,585.79,583.75,584.22,1800.0,582.3936,584.2187,582.1842,582.6529,1800.0
2024-09-03 15:00:00,583.06,584.2,583.06,584.2,677.0,581.496,582.633,581.496,582.633,677.0
2024-09-03 15:30:00,583.9,585.58,582.66,585.57,3685.0,582.3338,584.0093,581.0971,583.9993,3685.0
2024-09-04 09:30:00,584.26,584.26,584.26,584.26,265.0,582.6928,582.6928,582.6928,582.6928,265.0
2024-09-04 10:00:00,584.3,587.08,584.3,586.6,371.0,582.7327,585.5053,582.7327,585.0265,371.0
2024-09-04 10:30:00,584.02,584.02,584.02,584.02,100.0,582.4535,582.4535,582.4535,582.4535,100.0
2024-09-04 11:00:00,582.88,582.88,582.87,582.88,100.0,581.3165,581.3165,581.3066,581.3165,100.0
2024-09-04 11:30:00,579.58,579.58,579.58,579.58,297.0,578.0254,578.0254,578.0254,578.0254,297.0
2024-09-04 12:00:00,579.48,580.27,579.47,579.47,300.0,577.9256,578.7135,577.9157,577.9157,300.0
2024-09-04 12:30:00,578.4,578.4,578.4,578.4,100.0,576.8485,576.8485,576.8485,576.8485,100.0
2024-09-04 13:00:00,579.55,582.61,579.55,582.38,1344.0,577.9955,581.0473,577.9955,580.8179,1344.0
2024-09-04 13:30:00,582.89,583.65,582.89,583.65,556.0,581.3265,582.0845,581.3265,582.0845,556.0
2024-09-04 14:00:00,584.44,585.4,584.44,585.4,300.0,582.8723,583.8298,582.8723,583.8298,300.0
2024-09-04 14:30:00,585.4,585.4,585.4,585.4,0.0,583.8298,583.8298,583.8298,583.8298,0.0
2024-09-04 15:00:00,587.06,587.06,586.78,586.78,2901.0,585.4853,585.4853,585.2061,585.2061,2901.0
2024-09-04 15:30:00,588.11,589.48,586.99,589.48,2292.0,586.5325,587.8988,585.4155,587.8988,2292.0
2024-09-05 09:30:00,590.0,590.0,582.17,582.64,1914.0,588.4174,588.4174,580.6084,581.0772,1914.0
2024-09-05 10:00:00,578.74,579.31,578.73,579.31,508.0,577.1876,577.7561,577.1777,577.7561,508.0
2024-09-05 10:30:00,577.9,579.22,577.9,579.22,300.0,576.3499,577.6663,576.3499,577.6663,300.0
2024-09-05 11:00:00,577.71,577.71,577.71,577.71,326.0,576.1604,576.1604,576.1604,576.1604,326.0
2024-09-05 11:30:00,574.98,576.6,574.98,575.45,710.0,573.4377,575.0534,573.4377,573.9065,710.0
2024-09-05 12:00:00,574.68,575.03,573.67,575.03,508.0,573.1385,573.4876,572.1312,573.4876,508.0
2024-09-05 12:30:00,575.77,575.77,574.28,574.5,1100.0,574.2256,574.2256,572.7396,572.959,1100.0
2024-09-05 13:00:00,573.68,575.14,573.4,575.14,3387.0,572.1412,573.5973,571.862,573.5973,3387.0
2024-09-05 13:30:00,575.0,575.0,573.25,573.73,2646.0,573.4577,573.4577,571.7124,572.1911,2646.0
2024-09-05 14:00:00,573.31,575.3,573.04,575.3,2392.0,571.7722,573.7569,571.5029,573.7569,2392.0
2024-09-05 14:30:00,575.3,578.35,574.79,574.79,2794.0,573.7569,576.7987,573.2482,573.2482,2794.0
2024-09-05 15:00:00,574.97,575.08,570.56,571.45,2731.0,573.4277,573.5374,569.0296,569.9172,2731.0
2024-09-05 15:30:00,571.78,573.71,570.31,573.71,6785.0,570.2463,572.1711,568.7802,572.1711,6785.0
2024-09-06 09:30:00,575.75,578.84,575.75,577.06,589.0,574.2057,577.2874,574.2057,575.5121,589.0
2024-09-06 10:00:00,574.87,575.19,573.6,575.19,468.0,573.328,573.6472,572.0614,573.6472,468.0
2024-09-06 10:30:00,572.23,573.69,571.12,573.69,413.0,570.6951,572.1512,569.5881,572.1512,413.0
2024-09-06 11:00:00,572.06,572.06,571.48,571.48,300.0,570.5255,570.5255,569.9471,569.9471,300.0
2024-09-06 11:30:00,571.47,571.47,571.47,571.47,100.0,569.9371,569.9371,569.9371,569.9371,100.0
2024-09-06 12:00:00,571.5,571.51,570.61,570.61,349.0,569.9671,569.977,569.0794,569.0794,349.0
2024-09-06 12:30:00,570.78,570.78,570.78,570.78,100.0,569.249,569.249,569.249,569.249,100.0
2024-09-06 13:00:00,571.05,572.02,571.05,572.02,613.0,569.5183,570.4857,569.5183,570.4857,613.0
2024-09-06 13:30:00,572.86,574.19,572.86,574.19,522.0,571.3234,572.6498,571.3234,572.6498,522.0
2024-09-06 14:00:00,573.02,573.02,573.02,573.02,100.0,571.483,571.483,571.483,571.483,100.0
2024-09-06 14:30:00,571.77,572.65,571.39,572.14,415.0,570.2363,571.114,569.8573,570.6053,415.0
2024-09-06 15:00:00,571.93,571.95,571.92,571.95,600.0,570.3959,570.4158,570.3859,570.4158,600.0
2024-09-06 15:30:00,571.96,573.66,571.69,571.72,2781.0,570.4258,572.1213,570.1565,570.1865,2781.0
2024-09-09 09:30:00,569.64,569.64,569.64,569.64,333.0,568.112,568.112,568.112,568.112,333.0
2024-09-09 10:00:00,570.57,570.57,568.08,569.65,9200.0,569.0395,569.0395,566.5562,568.122,9200.0
2024-09-09 10:30:00,570.78,570.78,570.78,570.78,100.0,569.249,569.249,569.249,569.249,100.0
2024-09-09 11:00:00,569.53,570.65,569.53,570.65,900.0,568.0023,569.1193,568.0023,569.1193,900.0
2024-09-09 11:30:00,571.73,573.68,571.73,572.81,613.0,570.1964,572.1412,570.1964,571.2735,613.0
2024-09-09 12:00:00,571.89,571.9,571.66,571.67,200.0,570.356,570.366,570.1266,570.1366,200.0
2024-09-09 12:30:00,570.68,571.83,570.68,571.67,500.0,569.1493,570.2962,569.1493,570.1366,500.0
2024-09-09 13:00:00,570.99,570.99,570.28,570.28,300.0,569.4584,569.4584,568.7503,568.7503,300.0
2024-09-09 13:30:00,569.24,570.61,567.82,568.27,2492.0,567.7131,569.0794,566.2969,566.7457,2492.0
2024-09-09 14:00:00,567.7,570.19,567.69,570.19,1300.0,566.1772,568.6606,566.1673,568.6606,1300.0
2024-09-09 14:30:00,570.04,570.04,568.7,568.71,350.0,568.511,568.511,567.1746,567.1845,350.0
2024-09-09 15:00:00,567.74,569.07,567.74,568.61,845.0,566.2171,567.5436,566.2171,567.0848,845.0
2024-09-09 15:30:00,568.41,571.75,568.41,571.49,3567.0,566.8853,570.2164,566.8853,569.9571,3567.0
2024-09-10 09:30:00,571.73,575.0,571.68,571.68,1799.0,570.1964,573.4577,570.1466,570.1466,1799.0
2024-09-10 10:00:00,571.68,571.68,571.68,571.68,100.0,570.1466,570.1466,570.1466,570.1466,100.0
2024-09-10 10:30:00,573.11,574.04,573.11,573.78,600.0,571.5727,572.5002,571.5727,572.2409,600.0
2024-09-10 11:00:00,575.16,576.28,575.16,576.06,1613.0,573.6172,574.7342,573.6172,574.5148,1613.0
2024-09-10 11:30:00,576.06,576.06,574.94,574.95,800.0,574.5148,574.5148,573.3978,573.4078,800.0
2024-09-10 12:00:00,574.21,574.21,574.21,574.21,122.0,572.6698,572.6698,572.6698,572.6698,122.0
2024-09-10 12:30:00,573.49,574.7,573.49,574.7,277.0,571.9517,573.1585,571.9517,573.1585,277.0
2024-09-10 13:00:00,574.7,574.7,574.7,574.7,0.0,573.1585,573.1585,573.1585,573.1585,0.0
2024-09-10 13:30:00,574.7,574.7,574.7,574.7,0.0,573.1585,573.1585,573.1585,573.1585,0.0
2024-09-10 14:00:00,574.11,574.11,574.11,574.11,100.0,572.5701,572.5701,572.5701,572.5701,100.0
2024-09-10 14:30:00,574.11,574.25,573.33,573.58,776.0,572.5701,572.7097,571.7921,572.0415,776.0
2024-09-10 15:00:00,573.95,573.95,573.95,573.95,100.0,572.4105,572.4105,572.4105,572.4105,100.0
2024-09-10 15:30:00,572.91,573.59,572.63,573.49,1437.0,571.3733,572.0514,571.094,571.9517,1437.0
2024-09-11 09:30:00,570.43,570.43,570.43,570.43,496.0,568.8999,568.8999,568.8999,568.8999,496.0
2024-09-11 10:00:00,568.47,568.47,561.95,562.0,1386.0,566.9452,566.9452,560.4427,560.4925,1386.0
2024-09-11 10:30:00,558.4,561.91,558.4,561.91,400.0,556.9022,560.4028,556.9022,560.4028,400.0
2024-09-11 11:00:00,562.09,562.09,562.09,562.09,100.0,560.5823,560.5823,560.5823,560.5823,100.0
2024-09-11 11:30:00,562.9,562.91,562.9,562.9,100.0,561.3901,561.4001,561.3901,561.3901,100.0
2024-09-11 12:00:00,562.48,563.28,562.48,563.28,200.0,560.9712,561.7691,560.9712,561.7691,200.0
2024-09-11 12:30:00,563.28,563.28,563.28,563.28,0.0,561.7691,561.7691,561.7691,561.7691,0.0
2024-09-11 13:00:00,565.4,566.16,564.04,564.04,546.0,563.8834,564.6414,562.5271,562.5271,546.0
2024-09-11 13:30:00,565.69,565.69,565.69,565.69,100.0,564.1726,564.1726,564.1726,564.1726,100.0
2024-09-11 14:00:00,564.92,564.92,564.01,564.01,369.0,563.4047,563.4047,562.4971,562.4971,369.0
2024-09-11 14:30:00,564.49,565.5,564.49,565.5,276.0,562.9759,563.9831,562.9759,563.9831,276.0
2024-09-11 15:00:00,564.6,565.24,564.6,565.24,200.0,563.0856,563.7238,563.0856,563.7238,200.0
2024-09-11 15:30:00,566.39,567.6,565.63,567.07,1337.0,564.8708,566.0775,564.1128,565.5489,1337.0
2024-09-12 09:30:00,566.46,566.46,566.08,566.08,386.0,564.9406,564.9406,564.5616,564.5616,386.0
2024-09-12 10:00:00,564.8,566.02,564.79,566.02,981.0,563.285,564.5018,563.275,564.5018,981.0
2024-09-12 10:30:00,566.11,566.11,564.71,565.33,739.0,564.5915,564.5915,563.1953,563.8136,739.0
2024-09-12 11:00:00,564.4,564.4,564.4,564.4,200.0,562.8861,562.8861,562.8861,562.8861,200.0
2024-09-12 11:30:00,564.22,564.22,564.21,564.22,100.0,562.7066,562.7066,562.6966,562.7066,100.0
2024-09-12 12:00:00,563.7,564.8,563.69,564.8,1100.0,562.188,563.285,562.178,563.285,1100.0
2024-09-12 12:30:00,565.1,565.1,565.09,565.1,100.0,563.5842,563.5842,563.5742,563.5842,100.0
2024-09-12 13:00:00,568.8,568.81,566.29,566.42,1163.0,567.2743,567.2843,564.771,564.9007,1163.0
2024-09-12 13:30:00,567.14,567.15,567.14,567.14,100.0,565.6187,565.6287,565.6187,565.6187,100.0
2024-09-12 14:00:00,567.87,568.61,567.87,568.61,746.0,566.3468,567.0848,566.3468,567.0848,746.0
2024-09-12 14:30:00,568.8,568.8,567.03,567.04,1200.0,567.2743,567.2743,565.509,565.519,1200.0
2024-09-12 15:00:00,567.04,567.04,567.04,567.04,0.0,565.519,565.519,565.519,565.519,0.0
2024-09-12 15:30:00,568.94,569.47,568.18,568.68,3437.0,567.4139,567.9425,566.656,567.1546,3437.0
2024-09-13 09:30:00,570.39,570.39,570.39,570.39,187.0,568.86,568.86,568.86,568.86,187.0
2024-09-13 10:00:00,572.72,572.72,572.72,572.72,100.0,571.1838,571.1838,571.1838,571.1838,100.0
2024-09-13 10:30:00,574.07,574.07,574.02,574.02,200.0,572.5302,572.5302,572.4803,572.4803,200.0
2024-09-13 11:00:00,572.97,573.87,572.2,572.2,912.0,571.4331,572.3307,570.6652,570.6652,912.0
2024-09-13 11:30:00,572.2,572.2,572.2,572.2,0.0,570.6652,570.6652,570.6652,570.6652,0.0
2024-09-13 12:00:00,573.64,573.64,573.64,573.64,672.0,572.1013,572.1013,572.1013,572.1013,672.0
2024-09-13 12:30:00,573.64,573.64,573.64,573.64,0.0,572.1013,572.1013,572.1013,572.1013,0.0
2024-09-13 13:00:00,573.64,573.64,573.64,573.64,0.0,572.1013,572.1013,572.1013,572.1013,0.0
2024-09-13 13:30:00,574.22,574.22,573.31,573.32,700.0,572.6798,572.6798,571.7722,571.7822,700.0
2024-09-13 14:00:00,573.47,573.47,572.27,572.39,576.0,571.9318,571.9318,570.735,570.8547,576.0
2024-09-13 14:30:00,572.95,573.14,572.16,572.16,703.0,571.4132,571.6027,570.6253,570.6253,703.0
2024-09-13 15:00:00,572.16,572.24,570.99,571.0,948.0,570.6253,570.7051,569.4584,569.4684,948.0
2024-09-13 15:30:00,572.24,574.75,572.24,574.75,2405.0,570.7051,573.2083,570.7051,573.2083,2405.0
2024-09-16 09:30:00,578.45,578.45,578.45,578.45,280.0,576.8984,576.8984,576.8984,576.8984,280.0
2024-09-16 10:00:00,578.45,578.45,578.45,578.45,0.0,576.8984,576.8984,576.8984,576.8984,0.0
2024-09-16 10:30:00,580.13,580.13,575.39,575.39,1804.0,578.5739,578.5739,573.8466,573.8466,1804.0
2024-09-16 11:00:00,577.7,577.7,577.7,577.7,467.0,576.1504,576.1504,576.1504,576.1504,467.0
2024-09-16 11:30:00,577.37,578.78,577.12,578.78,939.0,575.8213,577.2275,575.572,577.2275,939.0
2024-09-16 12:00:00,577.77,577.97,575.73,575.74,1642.0,576.2202,576.4197,574.1857,574.1957,1642.0
2024-09-16 12:30:00,577.51,577.52,577.51,577.51,100.0,575.9609,575.9709,575.9609,575.9609,100.0
2024-09-16 13:00:00,577.51,577.51,577.51,577.51,0.0,575.9609,575.9609,575.9609,575.9609,0.0
2024-09-16 13:30:00,577.98,578.57,577.92,578.3,900.0,576.4297,577.0181,576.3698,576.7488,900.0
2024-09-16 14:00:00,577.93,577.93,577.16,577.17,600.0,576.3798,576.3798,575.6119,575.6218,600.0
2024-09-16 14:30:00,577.85,578.95,577.84,578.95,256.0,576.3,577.3971,576.29,577.3971,256.0
2024-09-16 15:00:00,578.75,578.75,577.61,577.68,1000.0,577.1976,577.1976,576.0607,576.1305,1000.0
2024-09-16 15:30:00,577.6,579.16,577.52,579.15,2583.0,576.0507,577.6065,575.9709,577.5965,2583.0
2024-09-17 09:30:00,580.0,582.93,578.4,582.93,1972.0,578.4443,581.3664,576.8485,581.3664,1972.0
2024-09-17 10:00:00,580.66,584.0,580.66,582.06,1103.0,579.1025,582.4335,579.1025,580.4987,1103.0
2024-09-17 10:30:00,583.58,583.58,579.33,579.33,1208.0,582.0146,582.0146,577.776,577.776,1208.0
2024-09-17 11:00:00,580.84,580.84,579.97,580.16,955.0,579.282,579.282,578.4143,578.6038,955.0
2024-09-17 11:30:00,580.95,580.95,580.32,580.72,600.0,579.3917,579.3917,578.7634,579.1623,600.0
2024-09-17 12:00:00,580.27,581.13,580.19,581.13,1854.0,578.7135,579.5712,578.6337,579.5712,1854.0
2024-09-17 12:30:00,580.71,581.04,579.65,579.65,550.0,579.1523,579.4815,578.0952,578.0952,550.0
2024-09-17 13:00:00,580.13,580.98,579.21,580.98,1337.0,578.5739,579.4216,577.6564,579.4216,1337.0
2024-09-17 13:30:00,580.56,580.56,580.5,580.5,200.0,579.0027,579.0027,578.9429,578.9429,200.0
2024-09-17 14:00:00,580.92,581.7,580.35,580.35,2594.0,579.3618,580.1397,578.7933,578.7933,2594.0
2024-09-17 14:30:00,578.82,578.82,578.82,578.82,388.0,577.2674,577.2674,577.2674,577.2674,388.0
2024-09-17 15:00:00,578.89,578.89,576.59,577.17,1271.0,577.3372,577.3372,575.0434,575.6218,1271.0
2024-09-17 15:30:00,577.58,579.0,576.95,579.0,2702.0,576.0307,577.4469,575.4024,577.4469,2702.0
2024-09-18 09:30:00,579.91,579.91,576.26,576.26,349.0,578.3545,578.3545,574.7143,574.7143,349.0
2024-09-18 10:00:00,575.47,576.12,575.46,575.47,500.0,573.9264,574.5747,573.9164,573.9264,500.0
2024-09-18 10:30:00,574.5,575.52,574.5,575.51,1615.0,572.959,573.9763,572.959,573.9663,1615.0
2024-09-18 11:00:00,577.83,577.83,575.69,575.69,600.0,576.2801,576.2801,574.1458,574.1458,600.0
2024-09-18 11:30:00,576.2,577.51,576.02,576.34,790.0,574.6544,575.9609,574.4749,574.7941,790.0
2024-09-18 12:00:00,575.83,575.91,575.19,575.57,790.0,574.2854,574.3652,573.6472,574.0261,790.0
2024-09-18 12:30:00,576.77,576.78,576.77,576.77,100.0,575.2229,575.2329,575.2229,575.2229,100.0
2024-09-18 13:00:00,578.2,579.07,577.81,577.81,1270.0,576.6491,577.5167,576.2601,576.2601,1270.0
2024-09-18 13:30:00,577.81,578.41,577.81,578.41,413.0,576.2601,576.8585,576.2601,576.8585,413.0
2024-09-18 14:00:00,578.99,581.1,578.99,580.84,400.0,577.437,579.5413,577.437,579.282,400.0
2024-09-18 14:30:00,582.16,582.16,580.05,582.01,2258.0,580.5985,580.5985,578.4941,580.4489,2258.0
2024-09-18 15:00:00,581.58,586.52,581.58,583.0,2471.0,580.02,584.9468,580.02,581.4362,2471.0
2024-09-18 15:30:00,582.37,582.37,576.87,577.69,3103.0,580.8079,580.8079,575.3226,576.1404,3103.0
2024-09-19 09:30:00,581.76,586.27,577.56,577.56,942.0,580.1995,584.6974,576.0108,576.0108,942.0
2024-09-19 10:00:00,581.3,582.95,581.29,582.95,1300.0,579.7408,581.3863,579.7308,581.3863,1300.0
2024-09-19 10:30:00,583.69,584.47,578.39,579.06,4369.0,582.1244,582.9023,576.8386,577.5068,4369.0
2024-09-19 11:00:00,579.88,581.61,578.51,581.16,1502.0,578.3246,580.0499,576.9582,579.6011,1502.0
2024-09-19 11:30:00,581.16,581.16,579.25,579.6,1445.0,579.6011,579.6011,577.6963,578.0453,1445.0
2024-09-19 12:00:00,579.77,581.57,579.77,581.36,1105.0,578.2149,580.01,578.2149,579.8006,1105.0
2024-09-19 12:30:00,581.63,582.22,581.45,581.45,800.0,580.0699,580.6583,579.8904,579.8904,800.0
2024-09-19 13:00:00,581.68,584.05,581.68,582.86,1408.0,580.1197,582.4834,580.1197,581.2966,1408.0
2024-09-19 13:30:00,583.13,584.17,583.13,583.71,2599.0,581.5659,582.6031,581.5659,582.1443,2599.0
2024-09-19 14:00:00,583.48,583.48,582.09,582.09,502.0,581.9149,581.9149,580.5286,580.5286,502.0
2024-09-19 14:30:00,582.17,584.8,582.17,584.36,1612.0,580.6084,583.2314,580.6084,582.7926,1612.0
2024-09-19 15:00:00,584.3,585.77,584.3,585.61,1530.0,582.7327,584.1988,582.7327,584.0392,1530.0
2024-09-19 15:30:00,584.6,586.55,583.82,585.77,7668.0,583.0319,584.9767,582.254,584.1988,7668.0
2024-09-20 09:30:00,584.13,584.13,584.13,584.13,5679.0,582.5632,582.5632,582.5632,582.5632,5679.0
2024-09-20 10:00:00,580.65,580.65,580.25,580.25,1030.0,579.0925,579.0925,578.6936,578.6936,1030.0
2024-09-20 10:30:00,580.25,580.25,580.25,580.25,0.0,578.6936,578.6936,578.6936,578.6936,0.0
2024-09-20 11:00:00,580.79,580.79,580.23,580.59,764.0,579.2321,579.2321,578.6736,579.0327,764.0
2024-09-20 11:30:00,580.44,580.91,579.97,580.01,500.0,578.8831,579.3518,578.4143,578.4542,500.0
2024-09-20 12:00:00,580.01,580.01,580.01,580.01,0.0,578.4542,578.4542,578.4542,578.4542,0.0
2024-09-20 12:30:00,580.79,580.79,580.78,580.79,100.0,579.2321,579.2321,579.2222,579.2321,100.0
2024-09-20 13:00:00,580.69,583.06,580.69,583.06,1400.0,579.1324,581.496,579.1324,581.496,1400.0
2024-09-20 13:30:00,584.24,584.24,582.28,582.28,1270.0,582.6729,582.6729,580.7181,580.7181,1270.0
2024-09-20 14:00:00,583.13,583.4,582.77,582.77,400.0,581.5659,581.8351,581.2068,581.2068,400.0
2024-09-20 14:30:00,582.67,582.67,581.8,581.8,563.0,581.1071,581.1071,580.2394,580.2394,563.0
2024-09-20 15:00:00,581.26,581.88,580.37,581.03,1200.0,579.7009,580.3192,578.8133,579.4715,1200.0
2024-09-20 15:30:00,581.03,584.86,580.4,583.17,8027.0,579.4715,583.2912,578.8432,581.6057,8027.0
2024-09-23 09:30:00,585.71,589.61,584.44,584.44,2906.0,584.1389,588.0285,582.8723,582.8723,2906.0
2024-09-23 10:00:00,587.07,587.07,587.06,587.07,100.0,585.4953,585.4953,585.4853,585.4953,100.0
2024-09-23 10:30:00,587.86,587.86,587.85,587.86,179.0,586.2832,586.2832,586.2732,586.2832,179.0
2024-09-23 11:00:00,587.34,587.34,587.34,587.34,100.0,585.7646,585.7646,585.7646,585.7646,100.0
2024-09-23 11:30:00,587.77,587.77,587.65,587.65,520.0,586.1934,586.1934,586.0737,586.0737,520.0
2024-09-23 12:00:00,589.23,589.23,589.01,589.01,200.0,587.6495,587.6495,587.4301,587.4301,200.0
2024-09-23 12:30:00,589.06,589.25,587.94,589.25,903.0,587.4799,587.6694,586.363,587.6694,903.0
2024-09-23 13:00:00,588.3,588.78,587.99,588.78,1999.0,586.722,587.2007,586.4128,587.2007,1999.0
2024-09-23 13:30:00,588.83,589.48,588.83,589.48,288.0,587.2506,587.8988,587.2506,587.8988,288.0
2024-09-23 14:00:00,588.98,589.48,588.03,589.43,921.0,587.4002,587.8988,586.4527,587.849,921.0
2024-09-23 14:30:00,589.58,589.61,587.74,588.23,1542.0,587.9986,588.0285,586.1635,586.6522,1542.0
2024-09-23 15:00:00,589.22,589.57,589.22,589.22,328.0,587.6395,587.9886,587.6395,587.6395,328.0
2024-09-23 15:30:00,589.56,589.67,588.48,589.52,2711.0,587.9786,588.0883,586.9015,587.9387,2711.0
2024-09-24 09:30:00,590.0,590.0,590.0,590.0,173.0,588.4174,588.4174,588.4174,588.4174,173.0
2024-09-24 10:00:00,589.0,589.0,588.45,588.45,900.0,587.4201,587.4201,586.8716,586.8716,900.0
2024-09-24 10:30:00,588.89,588.89,587.3,587.33,900.0,587.3104,587.3104,585.7247,585.7546,900.0
2024-09-24 11:00:00,587.07,589.08,587.07,587.75,907.0,585.4953,587.4999,585.4953,586.1735,907.0
2024-09-24 11:30:00,587.75,587.75,587.75,587.75,0.0,586.1735,586.1735,586.1735,586.1735,0.0
2024-09-24 12:00:00,588.34,588.5,587.85,588.49,995.0,586.7619,586.9215,586.2732,586.9115,995.0
2024-09-24 12:30:00,589.0,590.0,589.0,589.82,1193.0,587.4201,588.4174,587.4201,588.2379,1193.0
2024-09-24 13:00:00,591.6,591.61,590.95,591.6,600.0,590.0131,590.0231,589.3649,590.0131,600.0
2024-09-24 13:30:00,592.6,592.6,592.6,592.6,100.0,591.0105,591.0105,591.0105,591.0105,100.0
2024-09-24 14:00:00,592.42,592.42,592.41,592.42,100.0,590.8309,590.8309,590.821,590.8309,100.0
2024-09-24 14:30:00,591.56,593.62,591.55,593.61,400.0,589.9732,592.0277,589.9633,592.0177,400.0
2024-09-24 15:00:00,593.87,593.87,592.47,593.73,700.0,592.277,592.277,590.8808,592.1374,700.0
2024-09-24 15:30:00,592.35,595.26,592.35,593.88,3793.0,590.7611,593.6633,590.7611,592.287,3793.0
2024-09-25 09:30:00,597.14,597.14,592.52,592.52,841.0,595.5383,595.5383,590.9307,590.9307,841.0
2024-09-25 10:00:00,593.0,593.18,592.44,593.0,400.0,591.4094,591.5889,590.8509,591.4094,400.0
2024-09-25 10:30:00,593.23,593.23,593.22,593.23,100.0,591.6388,591.6388,591.6288,591.6388,100.0
2024-09-25 11:00:00,596.14,596.15,594.98,594.98,1435.0,594.541,594.5509,593.3841,593.3841,1435.0
2024-09-25 11:30:00,594.98,595.3,594.19,594.2,2291.0,593.3841,593.7032,592.5962,592.6062,2291.0
2024-09-25 12:00:00,594.38,594.38,593.13,593.23,1439.0,592.7857,592.7857,591.539,591.6388,1439.0
2024-09-25 12:30:00,593.33,594.97,592.73,594.5,4500.0,591.7385,593.3741,591.1401,592.9054,4500.0
2024-09-25 13:00:00,594.57,594.57,592.96,593.3,3371.0,592.9752,592.9752,591.3695,591.7086,3371.0
2024-09-25 13:30:00,593.11,593.9,593.11,593.9,614.0,591.5191,592.307,591.5191,592.307,614.0
2024-09-25 14:00:00,593.4,593.88,593.4,593.48,1100.0,591.8083,592.287,591.8083,591.8881,1100.0
2024-09-25 14:30:00,593.8,594.22,593.8,594.22,706.0,592.2072,592.6261,592.2072,592.6261,706.0
2024-09-25 15:00:00,594.01,594.02,593.83,593.84,1145.0,592.4167,592.4266,592.2372,592.2471,1145.0
2024-09-25 15:30:00,593.7,595.72,593.5,595.72,5065.0,592.1075,594.1221,591.908,594.1221,5065.0
2024-09-26 09:30:00,594.83,595.4,591.04,593.32,1713.0,593.2345,593.8029,589.4546,591.7285,1713.0
2024-09-26 10:00:00,594.38,594.71,589.96,593.0,7809.0,592.7857,593.1148,588.3775,591.4094,7809.0
2024-09-26 10:30:00,593.0,598.3,592.44,598.3,3300.0,591.4094,596.6952,590.8509,596.6952,3300.0
2024-09-26 11:00:00,597.25,597.25,596.12,596.25,395.0,595.648,595.648,594.521,594.6507,395.0
2024-09-26 11:30:00,596.0,597.93,595.51,597.53,1393.0,594.4013,596.3262,593.9126,595.9272,1393.0
2024-09-26 12:00:00,597.84,597.84,596.46,597.13,514.0,596.2364,596.2364,594.8601,595.5283,514.0
2024-09-26 12:30:00,596.52,598.61,596.52,598.61,2603.0,594.9199,597.0043,594.9199,597.0043,2603.0
2024-09-26 13:00:00,599.22,599.22,598.93,599.14,500.0,597.6127,597.6127,597.3235,597.5329,500.0
2024-09-26 13:30:00,599.48,599.48,598.77,598.77,700.0,597.872,597.872,597.1639,597.1639,700.0
2024-09-26 14:00:00,599.02,599.02,597.93,597.93,2971.0,597.4132,597.4132,596.3262,596.3262,2971.0
2024-09-26 14:30:00,597.99,599.0,597.82,598.53,2200.0,596.386,597.3933,596.2165,596.9245,2200.0
2024-09-26 15:00:00,599.02,599.41,598.32,598.87,3106.0,597.4132,597.8022,596.7151,597.2636,3106.0
2024-09-26 15:30:00,598.73,600.72,598.71,600.72,3024.0,597.124,599.1087,597.1041,599.1087,3024.0
2024-09-27 09:30:00,601.35,601.35,600.1,600.69,1359.0,599.737,599.737,598.4903,599.0788,1359.0
2024-09-27 10:00:00,600.62,600.62,600.62,600.62,101.0,599.0089,599.0089,599.0089,599.0089,101.0
2024-09-27 10:30:00,603.28,604.23,602.79,604.21,1006.0,601.6618,602.6093,601.1731,602.5893,1006.0
2024-09-27 11:00:00,605.03,605.03,605.03,605.03,585.0,603.4071,603.4071,603.4071,603.4071,585.0
2024-09-27 11:30:00,603.08,605.02,602.94,603.03,2955.0,601.4623,603.3971,601.3227,601.4125,2955.0
2024-09-27 12:00:00,603.92,603.92,600.67,600.67,2696.0,602.3001,602.3001,599.0588,599.0588,2696.0
2024-09-27 12:30:00,600.03,600.86,600.03,600.86,721.0,598.4205,599.2483,598.4205,599.2483,721.0
2024-09-27 13:00:00,600.86,600.86,600.86,600.86,0.0,599.2483,599.2483,599.2483,599.2483,0.0
2024-09-27 13:30:00,600.56,600.56,600.55,600.56,100.0,598.9491,598.9491,598.9391,598.9491,100.0
2024-09-27 14:00:00,601.51,602.41,601.18,602.4,1300.0,599.8966,600.7941,599.5674,600.7842,1300.0
2024-09-27 14:30:00,601.21,601.84,599.94,600.25,1440.0,599.5974,600.2257,598.3308,598.6399,1440.0
2024-09-27 15:00:00,600.51,601.32,600.25,600.25,855.0,598.8992,599.7071,598.6399,598.6399,855.0
2024-09-27 15:30:00,600.44,601.09,599.04,599.04,3235.0,598.8294,599.4777,597.4332,597.4332,3235.0
2024-09-30 09:30:00,598.41,598.41,598.41,598.41,162.0,596.8049,596.8049,596.8049,596.8049,162.0
2024-09-30 10:00:00,598.41,598.41,598.41,598.41,0.0,596.8049,596.8049,596.8049,596.8049,0.0
2024-09-30 10:30:00,601.07,601.07,601.07,601.07,100.0,599.4577,599.4577,599.4577,599.4577,100.0
2024-09-30 11:00:00,601.07,601.07,601.07,601.07,0.0,599.4577,599.4577,599.4577,599.4577,0.0
2024-09-30 11:30:00,597.38,599.35,597.22,599.35,1924.0,595.7776,597.7423,595.6181,597.7423,1924.0
2024-09-30 12:00:00,599.64,599.64,599.06,599.06,200.0,598.0316,598.0316,597.4531,597.4531,200.0
2024-09-30 12:30:00,599.12,599.12,599.11,599.11,3300.0,597.513,597.513,597.503,597.503,3300.0
2024-09-30 13:00:00,599.36,599.36,598.43,599.13,600.0,597.7523,597.7523,596.8248,597.5229,600.0
2024-09-30 13:30:00,598.49,599.66,596.42,599.34,8663.0,596.8847,598.0515,594.8202,597.7324,8663.0
2024-09-30 14:00:00,597.36,598.59,596.19,598.39,2200.0,595.7577,596.9844,594.5908,596.7849,2200.0
2024-09-30 14:30:00,598.38,601.07,598.38,600.48,5385.0,596.775,599.4577,596.775,598.8693,5385.0
2024-09-30 15:00:00,599.05,600.53,598.56,600.21,1035.0,597.4432,598.9192,596.9545,598.6,1035.0
2024-09-30 15:30:00,599.32,602.67,599.32,600.98,3272.0,597.7124,601.0534,597.7124,599.368,3272.0
2024-10-01 09:30:00,602.75,603.77,596.58,598.4,1123.0,601.1332,602.1505,594.9798,596.7949,1123.0
2024-10-01 10:00:00,597.25,597.26,597.25,597.25,199.0,595.648,595.658,595.648,595.648,199.0
2024-10-01 10:30:00,598.1,598.15,596.13,596.13,798.0,596.4957,596.5456,594.531,594.531,798.0
2024-10-01 11:00:00,594.8,594.8,594.8,594.8,112.0,593.2046,593.2046,593.2046,593.2046,112.0
2024-10-01 11:30:00,596.5,596.5,594.48,594.48,619.0,594.9,594.9,592.8854,592.8854,619.0
2024-10-01 12:00:00,594.38,594.67,594.38,594.61,317.0,592.7857,593.0749,592.7857,593.0151,317.0
2024-10-01 12:30:00,592.79,593.45,592.42,593.45,812.0,591.1999,591.8582,590.8309,591.8582,812.0
2024-10-01 13:00:00,594.53,594.88,593.73,594.45,1176.0,592.9353,593.2843,592.1374,592.8555,1176.0
2024-10-01 13:30:00,593.14,593.15,592.57,592.58,200.0,591.549,591.559,590.9805,590.9905,200.0
2024-10-01 14:00:00,594.23,595.82,594.22,595.81,4285.0,592.6361,594.2218,592.6261,594.2118,4285.0
2024-10-01 14:30:00,596.4,596.41,595.44,595.45,1052.0,594.8003,594.8102,593.8428,593.8528,1052.0
2024-10-01 15:00:00,595.16,595.16,594.37,594.38,527.0,593.5636,593.5636,592.7757,592.7857,527.0
2024-10-01 15:30:00,595.11,595.11,592.68,592.78,3502.0,593.5137,593.5137,591.0902,591.19,3502.0
2024-10-02 09:30:00,593.54,594.33,593.54,594.33,418.0,591.9479,592.7358,591.9479,592.7358,418.0
2024-10-02 10:00:00,594.72,594.72,593.91,594.1,471.0,593.1248,593.1248,592.3169,592.5064,471.0
2024-10-02 10:30:00,594.66,594.66,594.51,594.51,5100.0,593.0649,593.0649,592.9153,592.9153,5100.0
2024-10-02 11:00:00,594.45,594.59,593.01,593.02,4124.0,592.8555,592.9951,591.4194,591.4293,4124.0
2024-10-02 11:30:00,593.02,593.02,593.02,593.02,0.0,591.4293,591.4293,591.4293,591.4293,0.0
2024-10-02 12:00:00,591.56,592.69,591.14,592.69,1128.0,589.9732,591.1002,589.5544,591.1002,1128.0
2024-10-02 12:30:00,592.73,592.73,592.72,592.73,100.0,591.1401,591.1401,591.1301,591.1401,100.0
2024-10-02 13:00:00,593.73,593.73,592.94,592.94,200.0,592.1374,592.1374,591.3495,591.3495,200.0
2024-10-02 13:30:00,593.45,594.59,593.34,593.68,7978.0,591.8582,592.9951,591.7485,592.0876,7978.0
2024-10-02 14:00:00,593.68,595.25,593.68,593.96,1342.0,592.0876,593.6533,592.0876,592.3668,1342.0
2024-10-02 14:30:00,593.66,593.66,593.66,593.66,100.0,592.0676,592.0676,592.0676,592.0676,100.0
2024-10-02 15:00:00,594.14,594.14,593.54,593.83,600.0,592.5463,592.5463,591.9479,592.2372,600.0
2024-10-02 15:30:00,593.41,594.01,592.81,593.1,3008.0,591.8183,592.4167,591.2199,591.5091,3008.0
2024-10-03 09:30:00,592.64,592.64,592.64,592.64,209.0,591.0503,591.0503,591.0503,591.0503,209.0
2024-10-03 10:00:00,588.62,589.33,588.62,589.33,250.0,587.0411,587.7492,587.0411,587.7492,250.0
2024-10-03 10:30:00,589.57,589.57,585.91,585.92,600.0,587.9886,587.9886,584.3384,584.3484,600.0
2024-10-03 11:00:00,589.83,591.18,588.39,591.18,5786.0,588.2479,589.5943,586.8117,589.5943,5786.0
2024-10-03 11:30:00,591.9,592.0,591.57,591.58,400.0,590.3123,590.4121,589.9832,589.9932,400.0
2024-10-03 12:00:00,591.25,591.8,591.25,591.8,300.0,589.6641,590.2126,589.6641,590.2126,300.0
2024-10-03 12:30:00,590.95,591.27,590.53,590.53,500.0,589.3649,589.684,588.946,588.946,500.0
2024-10-03 13:00:00,588.92,589.31,588.21,588.56,600.0,587.3403,587.7293,586.6322,586.9813,600.0
2024-10-03 13:30:00,588.42,589.32,587.64,589.32,2313.0,586.8417,587.7393,586.0638,587.7393,2313.0
2024-10-03 14:00:00,589.5,589.5,588.14,588.29,1888.0,587.9188,587.9188,586.5624,586.712,1888.0
2024-10-03 14:30:00,589.25,589.6,588.91,589.59,1177.0,587.6694,588.0185,587.3304,588.0085,1177.0
2024-10-03 15:00:00,589.31,589.4,588.17,588.74,10631.0,587.7293,587.819,586.5923,587.1608,10631.0
2024-10-03 15:30:00,588.0,588.04,585.25,585.64,7579.0,586.4228,586.4627,583.6802,584.0691,7579.0
2024-10-04 09:30:00,589.08,590.05,586.53,586.53,681.0,587.4999,588.4673,584.9567,584.9567,681.0
2024-10-04 10:00:00,588.47,588.47,586.35,587.78,800.0,586.8915,586.8915,584.7772,586.2034,800.0
2024-10-04 10:30:00,585.34,585.73,582.53,583.33,1301.0,583.7699,584.1589,580.9675,581.7653,1301.0
2024-10-04 11:00:00,584.16,584.16,582.05,582.05,710.0,582.5931,582.5931,580.4888,580.4888,710.0
2024-10-04 11:30:00,581.5,581.5,580.45,580.93,2568.0,579.9402,579.9402,578.893,579.3718,2568.0
2024-10-04 12:00:00,579.89,581.45,579.32,579.32,500.0,578.3345,579.8904,577.7661,577.7661,500.0
2024-10-04 12:30:00,579.93,579.93,579.92,579.93,201.0,578.3744,578.3744,578.3645,578.3744,201.0
2024-10-04 13:00:00,579.75,579.94,579.74,579.94,404.0,578.1949,578.3844,578.1849,578.3844,404.0
2024-10-04 13:30:00,579.97,580.01,578.24,578.24,701.0,578.4143,578.4542,576.689,576.689,701.0
2024-10-04 14:00:00,578.24,578.36,575.33,575.71,3433.0,576.689,576.8087,573.7868,574.1658,3433.0
2024-10-04 14:30:00,575.89,577.96,575.89,577.96,2814.0,574.3453,576.4097,574.3453,576.4097,2814.0
2024-10-04 15:00:00,578.59,578.59,576.48,578.15,1852.0,577.038,577.038,574.9337,576.5992,1852.0
2024-10-04 15:30:00,577.86,581.41,577.85,581.41,19190.0,576.31,579.8505,576.3,579.8505,19190.0
2024-10-07 09:30:00,582.16,582.16,579.86,580.0,6364.0,580.5985,580.5985,578.3046,578.4443,6364.0
2024-10-07 10:00:00,579.95,579.95,571.14,579.66,19701.0,578.3944,578.3944,569.608,578.1052,19701.0
2024-10-07 10:30:00,578.38,579.11,578.1,578.46,900.0,576.8286,577.5566,576.5493,576.9084,900.0
2024-10-07 11:00:00,580.0,582.19,579.45,582.19,1603.0,578.4443,580.6284,577.8957,580.6284,1603.0
2024-10-07 11:30:00,579.72,580.77,579.2,579.78,1153.0,578.165,579.2122,577.6464,578.2248,1153.0
2024-10-07 12:00:00,580.4,580.52,580.18,580.52,600.0,578.8432,578.9629,578.6238,578.9629,600.0
2024-10-07 12:30:00,580.17,580.17,580.16,580.17,100.0,578.6138,578.6138,578.6038,578.6138,100.0
2024-10-07 13:00:00,580.26,580.27,579.1,579.3,1653.0,578.7036,578.7135,577.5467,577.7461,1653.0
2024-10-07 13:30:00,577.58,577.58,577.05,577.05,568.0,576.0307,576.0307,575.5022,575.5022,568.0
2024-10-07 14:00:00,577.75,578.81,577.68,577.8,500.0,576.2003,577.2574,576.1305,576.2502,500.0
2024-10-07 14:30:00,577.88,579.29,577.52,577.52,1937.0,576.3299,577.7362,575.9709,575.9709,1937.0
2024-10-07 15:00:00,577.51,577.99,577.25,577.25,924.0,575.9609,576.4396,575.7016,575.7016,924.0
2024-10-07 15:30:00,577.5,578.78,575.89,578.11,4151.0,575.951,577.2275,574.3453,576.5593,4151.0
2024-10-08 09:30:00,580.31,580.31,570.7,579.81,578.0,578.7534,578.7534,569.1692,578.2548,578.0
2024-10-08 10:00:00,581.73,584.51,581.73,582.43,900.0,580.1696,582.9422,580.1696,580.8677,900.0
2024-10-08 10:30:00,582.23,583.18,580.76,580.93,1077.0,580.6683,581.6157,579.2022,579.3718,1077.0
2024-10-08 11:00:00,581.75,582.51,581.74,582.51,507.0,580.1896,580.9475,580.1796,580.9475,507.0
2024-10-08 11:30:00,583.03,584.28,583.03,584.27,400.0,581.4661,582.7128,581.4661,582.7028,400.0
2024-10-08 12:00:00,585.05,585.19,584.61,584.61,500.0,583.4807,583.6203,583.0419,583.0419,500.0
2024-10-08 12:30:00,585.16,585.16,583.48,584.18,500.0,583.5904,583.5904,581.9149,582.613,500.0
2024-10-08 13:00:00,586.65,586.79,583.48,583.87,2063.0,585.0764,585.216,581.9149,582.3039,2063.0
2024-10-08 13:30:00,581.83,581.83,581.83,581.83,100.0,580.2693,580.2693,580.2693,580.2693,100.0
2024-10-08 14:00:00,583.31,583.31,583.31,583.31,100.0,581.7454,581.7454,581.7454,581.7454,100.0
2024-10-08 14:30:00,584.33,586.29,584.33,586.02,1050.0,582.7626,584.7174,582.7626,584.4481,1050.0
2024-10-08 15:00:00,584.93,586.42,583.92,586.13,3300.0,583.361,584.847,582.3537,584.5578,3300.0
2024-10-08 15:30:00,585.68,588.9,585.68,586.96,9801.0,584.109,587.3204,584.109,585.3856,9801.0
2024-10-09 09:30:00,590.24,590.24,586.28,586.9,2527.0,588.6568,588.6568,584.7074,585.3257,2527.0
2024-10-09 10:00:00,588.68,591.74,587.86,591.74,2774.0,587.101,590.1528,586.2832,590.1528,2774.0
2024-10-09 10:30:00,591.0,594.25,590.3,594.25,2224.0,589.4147,592.656,588.7166,592.656,2224.0
2024-10-09 11:00:00,594.25,594.25,594.25,594.25,0.0,592.656,592.656,592.656,592.656,0.0
2024-10-09 11:30:00,596.04,596.04,594.85,594.85,200.0,594.4412,594.4412,593.2544,593.2544,200.0
2024-10-09 12:00:00,595.29,595.29,595.29,595.29,100.0,593.6932,593.6932,593.6932,593.6932,100.0
2024-10-09 12:30:00,593.99,595.08,593.55,595.08,6033.0,592.3967,593.4838,591.9579,593.4838,6033.0
2024-10-09 13:00:00,596.34,600.92,595.72,599.83,26270.0,594.7404,599.3081,594.1221,598.2211,26270.0
2024-10-09 13:30:00,599.91,601.61,597.91,598.71,25567.0,598.3008,599.9963,596.3062,597.1041,25567.0
2024-10-09 14:00:00,598.28,598.66,596.78,596.78,806.0,596.6752,597.0542,595.1792,595.1792,806.0
2024-10-09 14:30:00,596.78,597.61,595.91,596.34,2964.0,595.1792,596.007,594.3116,594.7404,2964.0
2024-10-09 15:00:00,596.32,599.02,596.32,599.02,1700.0,594.7205,597.4132,594.7205,597.4132,1700.0
2024-10-09 15:30:00,598.93,599.75,598.17,598.97,4896.0,597.3235,598.1413,596.5655,597.3634,4896.0
2024-10-10 09:30:00,600.47,600.47,594.69,597.37,2051.0,598.8593,598.8593,593.0948,595.7677,2051.0
2024-10-10 10:00:00,596.72,597.61,596.72,597.6,400.0,595.1194,596.007,595.1194,595.997,400.0
2024-10-10 10:30:00,598.85,601.51,598.85,600.88,1104.0,597.2437,599.8966,597.2437,599.2682,1104.0
2024-10-10 11:00:00,601.6,601.6,598.25,598.25,2615.0,599.9863,599.9863,596.6453,596.6453,2615.0
2024-10-10 11:30:00,598.19,598.19,598.19,598.19,100.0,596.5855,596.5855,596.5855,596.5855,100.0
2024-10-10 12:00:00,595.54,595.97,595.01,595.46,1000.0,593.9426,594.3714,593.414,593.8628,1000.0
2024-10-10 12:30:00,596.07,596.07,594.24,594.52,1900.0,594.4711,594.4711,592.6461,592.9253,1900.0
2024-10-10 13:00:00,594.47,594.47,591.99,592.0,3859.0,592.8754,592.8754,590.4021,590.4121,3859.0
2024-10-10 13:30:00,593.51,593.51,591.23,591.23,804.0,591.918,591.918,589.6441,589.6441,804.0
2024-10-10 14:00:00,592.21,592.21,591.27,591.39,600.0,590.6215,590.6215,589.684,589.8037,600.0
2024-10-10 14:30:00,591.44,591.48,591.37,591.38,400.0,589.8536,589.8935,589.7838,589.7937,400.0
2024-10-10 15:00:00,591.55,591.99,591.15,591.47,700.0,589.9633,590.4021,589.5643,589.8835,700.0
2024-10-10 15:30:00,591.22,592.54,589.87,590.0,16967.0,589.6342,590.9506,588.2878,588.4174,16967.0
2024-10-11 09:30:00,594.2,595.91,592.55,595.91,803.0,592.6062,594.3116,590.9606,594.3116,803.0
2024-10-11 10:00:00,596.39,601.04,596.39,599.25,1413.0,594.7903,599.4278,594.7903,597.6426,1413.0
2024-10-11 10:30:00,599.01,599.01,594.97,595.86,16294.0,597.4033,597.4033,593.3741,594.2617,16294.0
2024-10-11 11:00:00,596.25,597.95,594.71,597.95,1897.0,594.6507,596.3461,593.1148,596.3461,1897.0
2024-10-11 11:30:00,595.05,596.36,593.34,593.34,700.0,593.4539,594.7604,591.7485,591.7485,700.0
2024-10-11 12:00:00,593.65,593.7,592.35,592.63,400.0,592.0576,592.1075,590.7611,591.0404,400.0
2024-10-11 12:30:00,592.62,592.62,590.54,590.54,239.0,591.0304,591.0304,588.956,588.956,239.0
2024-10-11 13:00:00,592.13,592.13,592.12,592.13,100.0,590.5417,590.5417,590.5317,590.5417,100.0
2024-10-11 13:30:00,591.98,591.98,591.81,591.82,1597.0,590.3921,590.3921,590.2226,590.2325,1597.0
2024-10-11 14:00:00,591.53,592.38,590.64,590.64,3777.0,589.9433,590.791,589.0557,589.0557,3777.0
2024-10-11 14:30:00,590.16,590.16,585.06,587.65,8398.0,588.577,588.577,583.4907,586.0737,8398.0
2024-10-11 15:00:00,587.63,587.63,587.63,587.63,100.0,586.0538,586.0538,586.0538,586.0538,100.0
2024-10-11 15:30:00,587.61,589.9,586.52,589.58,8005.0,586.0338,588.3177,584.9468,587.9986,8005.0
2024-10-14 09:30:00,592.55,592.55,592.55,592.55,372.0,590.9606,590.9606,590.9606,590.9606,372.0
2024-10-14 10:00:00,596.1,596.1,593.0,593.0,300.0,594.5011,594.5011,591.4094,591.4094,300.0
2024-10-14 10:30:00,593.08,595.25,593.07,594.84,1100.0,591.4892,593.6533,591.4792,593.2444,1100.0
2024-10-14 11:00:00,595.91,598.3,595.68,597.78,1820.0,594.3116,596.6952,594.0822,596.1766,1820.0
2024-10-14 11:30:00,599.68,601.27,599.52,599.52,717.0,598.0715,599.6572,597.9119,597.9119,717.0
2024-10-14 12:00:00,598.33,600.1,598.33,600.1,791.0,596.7251,598.4903,596.7251,598.4903,791.0
2024-10-14 12:30:00,599.87,599.87,599.87,599.87,100.0,598.261,598.261,598.261,598.261,100.0
2024-10-14 13:00:00,599.62,601.06,599.2,601.06,1900.0,598.0116,599.4478,597.5928,599.4478,1900.0
2024-10-14 13:30:00,600.71,600.82,599.1,599.1,700.0,599.0987,599.2084,597.493,597.493,700.0
2024-10-14 14:00:00,599.1,599.1,599.1,599.1,0.0,597.493,597.493,597.493,597.493,0.0
2024-10-14 14:30:00,600.43,600.71,599.77,600.3,1153.0,598.8195,599.0987,598.1612,598.6898,1153.0
2024-10-14 15:00:00,600.3,600.3,600.3,600.3,0.0,598.6898,598.6898,598.6898,598.6898,0.0
2024-10-14 15:30:00,600.38,601.88,600.26,600.71,2960.0,598.7696,600.2656,598.6499,599.0987,2960.0
2024-10-15 09:30:00,601.63,605.6,601.63,605.6,875.0,600.0162,603.9756,600.0162,603.9756,875.0
2024-10-15 10:00:00,605.6,605.6,605.6,605.6,0.0,603.9756,603.9756,603.9756,603.9756,0.0
2024-10-15 10:30:00,609.63,609.63,609.23,609.24,300.0,607.9948,607.9948,607.5958,607.6058,300.0
2024-10-15 11:00:00,607.64,609.13,607.64,609.13,400.0,606.0101,607.4961,606.0101,607.4961,400.0
2024-10-15 11:30:00,608.42,608.42,607.42,607.43,332.0,606.788,606.788,605.7907,605.8007,332.0
2024-10-15 12:00:00,608.03,608.43,608.03,608.43,500.0,606.3991,606.798,606.3991,606.798,500.0
2024-10-15 12:30:00,608.68,608.68,607.63,607.86,994.0,607.0473,607.0473,606.0001,606.2295,994.0
2024-10-15 13:00:00,608.88,608.88,608.88,608.88,700.0,607.2468,607.2468,607.2468,607.2468,700.0
2024-10-15 13:30:00,608.35,609.98,607.64,607.82,714.0,606.7182,608.3438,606.0101,606.1896,714.0
2024-10-15 14:00:00,607.48,607.48,605.69,606.68,1121.0,605.8505,605.8505,604.0653,605.0527,1121.0
2024-10-15 14:30:00,606.64,608.4,606.64,608.08,804.0,605.0128,606.7681,605.0128,606.4489,804.0
2024-10-15 15:00:00,607.78,607.78,605.26,605.26,776.0,606.1497,606.1497,603.6365,603.6365,776.0
2024-10-15 15:30:00,604.51,604.58,601.97,602.41,2110.0,602.8885,602.9583,600.3553,600.7941,2110.0
2024-10-16 09:30:00,601.68,606.63,601.68,606.63,1173.0,600.0661,605.0028,600.0661,605.0028,1173.0
2024-10-16 10:00:00,607.05,609.57,607.0,609.57,3574.0,605.4217,607.9349,605.3718,607.9349,3574.0
2024-10-16 10:30:00,607.6,608.94,606.71,607.83,1992.0,605.9702,607.3066,605.0826,606.1996,1992.0
2024-10-16 11:00:00,609.49,610.86,608.7,610.86,1355.0,607.8551,609.2215,607.0673,609.2215,1355.0
2024-10-16 11:30:00,611.85,612.02,610.72,611.71,1600.0,610.2088,610.3784,609.0819,610.0692,1600.0
2024-10-16 12:00:00,611.96,611.96,610.73,610.87,859.0,610.3185,610.3185,609.0918,609.2314,859.0
2024-10-16 12:30:00,610.65,610.65,610.65,610.65,100.0,609.012,609.012,609.012,609.012,100.0
2024-10-16 13:00:00,609.48,609.48,609.29,609.3,400.0,607.8452,607.8452,607.6557,607.6657,400.0
2024-10-16 13:30:00,609.1,609.96,608.07,609.22,3568.0,607.4662,608.3239,606.439,607.5859,3568.0
2024-10-16 14:00:00,609.88,609.88,609.0,609.0,642.0,608.2441,608.2441,607.3665,607.3665,642.0
2024-10-16 14:30:00,608.7,608.7,608.69,608.7,100.0,607.0673,607.0673,607.0573,607.0673,100.0
2024-10-16 15:00:00,609.61,609.61,608.67,608.67,300.0,607.9748,607.9748,607.0373,607.0373,300.0
2024-10-16 15:30:00,609.0,610.12,606.68,607.27,11798.0,607.3665,608.4835,605.0527,605.6411,11798.0
2024-10-17 09:30:00,608.53,608.53,606.38,606.77,1548.0,606.8977,606.8977,604.7535,605.1424,1548.0
2024-10-17 10:00:00,606.58,606.58,606.58,606.58,100.0,604.953,604.953,604.953,604.953,100.0
2024-10-17 10:30:00,607.63,611.16,607.63,608.6,864.0,606.0001,609.5207,606.0001,606.9675,864.0
2024-10-17 11:00:00,608.69,610.22,608.48,610.22,800.0,607.0573,608.5832,606.8479,608.5832,800.0
2024-10-17 11:30:00,609.82,611.13,609.7,609.82,1300.0,608.1843,609.4908,608.0646,608.1843,1300.0
2024-10-17 12:00:00,610.97,611.42,610.0,611.17,900.0,609.3312,609.78,608.3638,609.5306,900.0
2024-10-17 12:30:00,610.42,612.55,610.42,612.55,1278.0,608.7827,610.9069,608.7827,610.9069,1278.0
2024-10-17 13:00:00,612.7,612.7,611.74,612.56,500.0,611.0565,611.0565,610.0991,610.9169,500.0
2024-10-17 13:30:00,611.74,612.56,611.34,612.56,1163.0,610.0991,610.9169,609.7002,610.9169,1163.0
2024-10-17 14:00:00,611.7,613.02,611.7,612.8,600.0,610.0592,611.3757,610.0592,611.1563,600.0
2024-10-17 14:30:00,613.35,613.81,612.66,613.18,805.0,611.7048,612.1636,611.0166,611.5353,805.0
2024-10-17 15:00:00,614.52,614.55,612.67,613.38,1821.0,612.8717,612.9016,611.0266,611.7347,1821.0
2024-10-17 15:30:00,613.86,614.25,611.9,613.07,4974.0,612.2134,612.6024,610.2587,611.4255,4974.0
2024-10-18 09:30:00,615.65,615.65,614.21,614.21,449.0,613.9986,613.9986,612.5625,612.5625,449.0
2024-10-18 10:00:00,614.21,614.21,614.21,614.21,0.0,612.5625,612.5625,612.5625,612.5625,0.0
2024-10-18 10:30:00,614.21,614.21,614.21,614.21,0.0,612.5625,612.5625,612.5625,612.5625,0.0
2024-10-18 11:00:00,614.21,614.21,614.21,614.21,0.0,612.5625,612.5625,612.5625,612.5625,0.0
2024-10-18 11:30:00,608.18,608.18,608.18,608.18,200.0,606.5487,606.5487,606.5487,606.5487,200.0
2024-10-18 12:00:00,608.18,608.18,608.18,608.18,0.0,606.5487,606.5487,606.5487,606.5487,0.0
2024-10-18 12:30:00,610.02,610.52,609.28,609.61,700.0,608.3837,608.8824,607.6457,607.9748,700.0
2024-10-18 13:00:00,609.55,609.55,608.37,608.37,206.0,607.915,607.915,606.7382,606.7382,206.0
2024-10-18 13:30:00,608.37,608.37,608.37,608.37,0.0,606.7382,606.7382,606.7382,606.7382,0.0
2024-10-18 14:00:00,608.51,609.46,608.51,609.46,400.0,606.8778,607.8252,606.8778,607.8252,400.0
2024-10-18 14:30:00,610.0,610.55,608.98,608.98,1310.0,608.3638,608.9123,607.3465,607.3465,1310.0
2024-10-18 15:00:00,608.9,608.9,608.56,608.57,412.0,607.2667,607.2667,606.9276,606.9376,412.0
2024-10-18 15:30:00,608.1,610.86,608.1,610.78,3778.0,606.4689,609.2215,606.4689,609.1417,3778.0
2024-10-21 09:30:00,610.22,613.65,609.77,613.65,365.0,608.5832,612.004,608.1344,612.004,365.0
2024-10-21 10:00:00,607.05,607.25,607.05,607.25,200.0,605.4217,605.6212,605.4217,605.6212,200.0
2024-10-21 10:30:00,606.39,606.39,605.56,605.56,200.0,604.7635,604.7635,603.9357,603.9357,200.0
2024-10-21 11:00:00,602.9,602.97,600.25,602.22,500.0,601.2828,601.3526,598.6399,600.6047,500.0
2024-10-21 11:30:00,601.93,601.93,601.93,601.93,100.0,600.3154,600.3154,600.3154,600.3154,100.0
2024-10-21 12:00:00,602.14,602.14,601.84,601.84,200.0,600.5249,600.5249,600.2257,600.2257,200.0
2024-10-21 12:30:00,602.84,602.84,602.84,602.84,100.0,601.223,601.223,601.223,601.223,100.0
2024-10-21 13:00:00,603.37,603.74,603.37,603.74,200.0,601.7516,602.1206,601.7516,602.1206,200.0
2024-10-21 13:30:00,603.36,603.36,603.36,603.36,100.0,601.7416,601.7416,601.7416,601.7416,100.0
2024-10-21 14:00:00,602.85,602.94,602.37,602.38,300.0,601.233,601.3227,600.7542,600.7642,300.0
2024-10-21 14:30:00,601.72,602.19,601.25,601.3,1100.0,600.106,600.5747,599.6373,599.6871,1100.0
2024-10-21 15:00:00,601.3,602.41,600.89,601.83,10450.0,599.6871,600.7941,599.2782,600.2157,10450.0
2024-10-21 15:30:00,601.31,601.57,599.88,601.06,4913.0,599.6971,599.9564,598.2709,599.4478,4913.0
2024-10-22 09:30:00,597.08,601.84,597.08,601.84,455.0,595.4784,600.2257,595.4784,600.2257,455.0
2024-10-22 10:00:00,598.97,598.97,598.97,598.97,106.0,597.3634,597.3634,597.3634,597.3634,106.0
2024-10-22 10:30:00,596.82,596.82,596.82,596.82,120.0,595.2191,595.2191,595.2191,595.2191,120.0
2024-10-22 11:00:00,595.34,595.91,595.33,595.91,403.0,593.7431,594.3116,593.7331,594.3116,403.0
2024-10-22 11:30:00,595.28,595.62,595.28,595.62,200.0,593.6833,594.0224,593.6833,594.0224,200.0
2024-10-22 12:00:00,594.91,596.08,593.64,596.02,5319.0,593.3143,594.4811,592.0477,594.4213,5319.0
2024-10-22 12:30:00,596.05,596.35,595.34,596.2,1800.0,594.4512,594.7504,593.7431,594.6008,1800.0
2024-10-22 13:00:00,597.03,597.24,595.9,597.15,1700.0,595.4286,595.638,594.3016,595.5482,1700.0
2024-10-22 13:30:00,597.4,597.94,597.4,597.94,266.0,595.7976,596.3361,595.7976,596.3361,266.0
2024-10-22 14:00:00,597.62,598.21,596.83,596.83,1109.0,596.017,596.6054,595.2291,595.2291,1109.0
2024-10-22 14:30:00,596.18,596.24,595.65,596.0,419.0,594.5809,594.6407,594.0523,594.4013,419.0
2024-10-22 15:00:00,595.43,597.28,595.42,596.2,6398.0,593.8329,595.6779,593.8229,594.6008,6398.0
2024-10-22 15:30:00,595.3,597.01,593.63,593.82,4614.0,593.7032,595.4086,592.0377,592.2272,4614.0
2024-10-23 09:30:00,591.01,595.0,591.01,594.29,415.0,589.4247,593.404,589.4247,592.6959,415.0
2024-10-23 10:00:00,592.75,592.76,592.75,592.75,100.0,591.1601,591.17,591.1601,591.1601,100.0
2024-10-23 10:30:00,591.42,591.94,590.67,591.94,1146.0,589.8336,590.3522,589.0856,590.3522,1146.0
2024-10-23 11:00:00,590.73,591.38,590.73,591.38,200.0,589.1455,589.7937,589.1455,589.7937,200.0
2024-10-23 11:30:00,591.4,591.85,589.33,591.85,1992.0,589.8137,590.2625,587.7492,590.2625,1992.0
2024-10-23 12:00:00,591.94,591.94,591.94,591.94,400.0,590.3522,590.3522,590.3522,590.3522,400.0
2024-10-23 12:30:00,591.09,591.09,591.09,591.09,100.0,589.5045,589.5045,589.5045,589.5045,100.0
2024-10-23 13:00:00,589.0,590.03,589.0,590.03,3295.0,587.4201,588.4473,587.4201,588.4473,3295.0
2024-10-23 13:30:00,590.03,590.03,590.03,590.03,0.0,588.4473,588.4473,588.4473,588.4473,0.0
2024-10-23 14:00:00,590.03,590.03,590.03,590.03,0.0,588.4473,588.4473,588.4473,588.4473,0.0
2024-10-23 14:30:00,587.87,589.49,587.87,589.49,1135.0,586.2931,587.9088,586.2931,587.9088,1135.0
2024-10-23 15:00:00,589.54,592.0,589.53,591.96,8600.0,587.9587,590.4121,587.9487,590.3722,8600.0
2024-10-23 15:30:00,591.93,593.54,590.63,593.02,7817.0,590.3423,591.9479,589.0457,591.4293,7817.0
2024-10-24 09:30:00,590.76,592.09,590.76,591.37,374.0,589.1754,590.5018,589.1754,589.7838,374.0
2024-10-24 10:00:00,592.56,595.72,591.02,594.77,6128.0,590.9706,594.1221,589.4347,593.1746,6128.0
2024-10-24 10:30:00,593.6,594.9,592.44,593.28,903.0,592.0078,593.3043,590.8509,591.6886,903.0
2024-10-24 11:00:00,593.94,593.94,593.72,593.73,779.0,592.3469,592.3469,592.1274,592.1374,779.0
2024-10-24 11:30:00,592.91,593.9,592.27,593.79,1615.0,591.3196,592.307,590.6813,592.1973,1615.0
2024-10-24 12:00:00,593.58,593.58,593.58,593.58,100.0,591.9878,591.9878,591.9878,591.9878,100.0
2024-10-24 12:30:00,594.38,594.38,594.38,594.38,177.0,592.7857,592.7857,592.7857,592.7857,177.0
2024-10-24 13:00:00,594.8,595.72,594.8,595.72,300.0,593.2046,594.1221,593.2046,594.1221,300.0
2024-10-24 13:30:00,596.51,597.3,596.5,597.3,435.0,594.91,595.6978,594.9,595.6978,435.0
2024-10-24 14:00:00,596.62,596.62,596.11,596.11,200.0,595.0197,595.0197,594.511,594.511,200.0
2024-10-24 14:30:00,595.87,596.35,595.46,596.35,400.0,594.2717,594.7504,593.8628,594.7504,400.0
2024-10-24 15:00:00,596.35,597.74,596.35,597.13,1200.0,594.7504,596.1367,594.7504,595.5283,1200.0
2024-10-24 15:30:00,598.19,598.2,596.54,597.37,5602.0,596.5855,596.5954,594.9399,595.7677,5602.0
2024-10-25 09:30:00,597.86,602.22,597.86,602.22,359.0,596.2563,600.6047,596.2563,600.6047,359.0
2024-10-25 10:00:00,595.71,598.87,595.71,597.48,1014.0,594.1121,597.2636,594.1121,595.8774,1014.0
2024-10-25 10:30:00,596.76,597.94,596.76,597.94,200.0,595.1593,596.3361,595.1593,596.3361,200.0
2024-10-25 11:00:00,598.46,598.61,596.47,597.19,2620.0,596.8547,597.0043,594.8701,595.5881,2620.0
2024-10-25 11:30:00,597.17,598.45,597.17,598.45,500.0,595.5682,596.8448,595.5682,596.8448,500.0
2024-10-25 12:00:00,598.05,598.34,598.05,598.34,212.0,596.4458,596.7351,596.4458,596.7351,212.0
2024-10-25 12:30:00,599.08,601.56,598.64,598.64,800.0,597.4731,599.9464,597.0343,597.0343,800.0
2024-10-25 13:00:00,599.75,600.18,598.23,600.18,2316.0,598.1413,598.5701,596.6254,598.5701,2316.0
2024-10-25 13:30:00,599.42,599.66,597.84,599.66,1800.0,597.8122,598.0515,596.2364,598.0515,1800.0
2024-10-25 14:00:00,598.81,599.29,598.61,598.88,1505.0,597.2038,597.6825,597.0043,597.2736,1505.0
2024-10-25 14:30:00,600.44,601.66,599.79,601.66,1722.0,598.8294,600.0462,598.1812,600.0462,1722.0
2024-10-25 15:00:00,600.7,602.13,599.54,600.56,1625.0,599.0887,600.5149,597.9318,598.9491,1625.0
2024-10-25 15:30:00,600.13,604.45,600.06,603.45,10650.0,598.5203,602.8287,598.4504,601.8314,10650.0
2024-10-28 09:30:00,604.34,606.41,604.34,606.41,1037.0,602.719,604.7834,602.719,604.7834,1037.0
2024-10-28 10:00:00,606.0,607.12,604.82,607.12,3274.0,604.3745,605.4915,603.1977,605.4915,3274.0
2024-10-28 10:30:00,608.64,612.78,608.64,612.78,1323.0,607.0074,611.1363,607.0074,611.1363,1323.0
2024-10-28 11:00:00,613.72,613.74,612.55,612.55,1534.0,612.0738,612.0937,610.9069,610.9069,1534.0
2024-10-28 11:30:00,610.78,610.78,610.78,610.78,102.0,609.1417,609.1417,609.1417,609.1417,102.0
2024-10-28 12:00:00,610.38,612.19,610.38,612.19,1092.0,608.7428,610.5479,608.7428,610.5479,1092.0
2024-10-28 12:30:00,611.97,612.57,610.98,610.98,2616.0,610.3285,610.9269,609.3412,609.3412,2616.0
2024-10-28 13:00:00,609.41,610.56,608.82,610.56,1837.0,607.7754,608.9223,607.1869,608.9223,1837.0
2024-10-28 13:30:00,610.56,610.56,608.16,608.78,300.0,608.9223,608.9223,606.5287,607.1471,300.0
2024-10-28 14:00:00,608.76,609.56,608.15,608.37,1001.0,607.1271,607.925,606.5187,606.7382,1001.0
2024-10-28 14:30:00,608.73,609.75,608.73,609.54,2108.0,607.0972,608.1145,607.0972,607.905,2108.0
2024-10-28 15:00:00,608.56,608.9,607.29,607.3,2211.0,606.9276,607.2667,605.6611,605.671,2211.0
2024-10-28 15:30:00,608.15,610.87,608.15,609.12,9302.0,606.5187,609.2314,606.5187,607.4861,9302.0
2024-10-29 09:30:00,608.43,608.92,608.43,608.92,376.0,606.798,607.2867,606.798,607.2867,376.0
2024-10-29 10:00:00,609.1,610.0,608.36,610.0,2194.0,607.4662,608.3638,606.7282,608.3638,2194.0
2024-10-29 10:30:00,609.06,609.06,609.06,609.06,100.0,607.4263,607.4263,607.4263,607.4263,100.0
2024-10-29 11:00:00,606.49,606.49,606.49,606.49,100.0,604.8632,604.8632,604.8632,604.8632,100.0
2024-10-29 11:30:00,607.2,607.9,605.3,605.3,1700.0,605.5713,606.2694,603.6764,603.6764,1700.0
2024-10-29 12:00:00,606.25,606.25,605.5,605.5,946.0,604.6238,604.6238,603.8759,603.8759,946.0
2024-10-29 12:30:00,605.5,607.0,605.5,606.16,1606.0,603.8759,605.3718,603.8759,604.5341,1606.0
2024-10-29 13:00:00,607.99,610.16,607.99,610.15,804.0,606.3592,608.5234,606.3592,608.5134,804.0
2024-10-29 13:30:00,611.58,611.58,610.1,610.11,489.0,609.9395,609.9395,608.4635,608.4735,489.0
2024-10-29 14:00:00,610.31,610.74,610.02,610.02,704.0,608.673,609.1018,608.3837,608.3837,704.0
2024-10-29 14:30:00,610.77,612.8,610.77,612.45,1000.0,609.1317,611.1563,609.1317,610.8072,1000.0
2024-10-29 15:00:00,612.45,613.78,609.49,610.17,2310.0,610.8072,612.1336,607.8551,608.5333,2310.0
2024-10-29 15:30:00,609.88,611.26,609.4,610.26,8903.0,608.2441,609.6204,607.7654,608.6231,8903.0
2024-10-30 09:30:00,595.0,595.0,550.28,552.67,9204.0,593.404,593.404,548.804,551.1876,9204.0
2024-10-30 10:00:00,556.33,566.33,556.32,556.32,9639.0,554.8377,564.8109,554.8278,554.8278,9639.0
2024-10-30 10:30:00,556.27,556.27,548.41,550.03,6017.0,554.7779,554.7779,546.939,548.5546,6017.0
2024-10-30 11:00:00,549.64,549.64,543.27,544.65,9951.0,548.1657,548.1657,541.8128,543.1891,9951.0
2024-10-30 11:30:00,543.34,549.65,538.98,546.54,10696.0,541.8826,548.1757,537.5343,545.074,10696.0
2024-10-30 12:00:00,546.25,546.25,534.38,534.47,7129.0,544.7848,544.7848,532.9466,533.0364,7129.0
2024-10-30 12:30:00,536.12,540.93,535.3,538.76,7664.0,534.682,539.479,533.8642,537.3149,7664.0
2024-10-30 13:00:00,539.21,544.3,539.19,543.2,1760.0,537.7637,542.84,537.7437,541.743,1760.0
2024-10-30 13:30:00,542.82,542.82,539.18,539.18,2200.0,541.364,541.364,537.7337,537.7337,2200.0
2024-10-30 14:00:00,538.51,538.53,533.47,533.47,1472.0,537.0655,537.0855,532.0391,532.0391,1472.0
2024-10-30 14:30:00,533.18,535.96,533.11,535.43,3544.0,531.7498,534.5224,531.68,533.9938,3544.0
2024-10-30 15:00:00,535.49,535.5,531.58,533.98,4306.0,534.0536,534.0636,530.1541,532.5477,4306.0
2024-10-30 15:30:00,534.72,537.53,532.93,535.8,22081.0,533.2857,536.0882,531.5005,534.3628,22081.0
2024-10-31 09:30:00,534.42,542.08,534.42,542.08,866.0,532.9865,540.626,532.9865,540.626,866.0
2024-10-31 10:00:00,541.94,541.94,534.31,537.35,1400.0,540.4863,540.4863,532.8768,535.9087,1400.0
2024-10-31 10:30:00,537.7,538.04,536.19,536.76,852.0,536.2577,536.5968,534.7518,535.3202,852.0
2024-10-31 11:00:00,535.29,535.29,534.59,534.93,900.0,533.8542,533.8542,533.1561,533.4951,900.0
2024-10-31 11:30:00,535.87,537.01,535.87,537.0,500.0,534.4326,535.5696,534.4326,535.5596,500.0
2024-10-31 12:00:00,536.72,537.77,536.71,537.65,1742.0,535.2803,536.3275,535.2704,536.2078,1742.0
2024-10-31 12:30:00,538.56,538.56,536.5,536.73,978.0,537.1154,537.1154,535.0609,535.2903,978.0
2024-10-31 13:00:00,537.26,538.27,537.21,538.0,500.0,535.8189,536.8262,535.769,536.5569,500.0
2024-10-31 13:30:00,538.2,538.28,537.54,538.25,2716.0,536.7564,536.8362,536.0981,536.8062,2716.0
2024-10-31 14:00:00,537.43,543.41,537.43,543.41,6775.0,535.9884,541.9524,535.9884,541.9524,6775.0
2024-10-31 14:30:00,543.83,543.83,541.83,542.37,2888.0,542.3713,542.3713,540.3766,540.9152,2888.0
2024-10-31 15:00:00,542.37,542.85,541.49,542.85,5222.0,540.9152,541.3939,540.0375,541.3939,5222.0
2024-10-31 15:30:00,543.55,544.25,540.23,540.23,12446.0,542.092,542.7901,538.7809,538.7809,12446.0
2024-11-01 09:30:00,537.79,546.17,534.55,543.01,6934.0,536.3475,544.705,533.1162,541.5535,6934.0
2024-11-01 10:00:00,543.01,546.54,543.01,544.59,6442.0,541.5535,545.074,541.5535,543.1292,6442.0
2024-11-01 10:30:00,544.73,544.73,541.97,542.54,7090.0,543.2689,543.2689,540.5163,541.0847,7090.0
2024-11-01 11:00:00,543.57,543.57,538.34,539.23,5284.0,542.112,542.112,536.896,537.7836,5284.0
2024-11-01 11:30:00,539.23,540.24,538.84,539.75,2172.0,537.7836,538.7909,537.3947,538.3022,2172.0
2024-11-01 12:00:00,538.85,538.85,536.15,537.31,4762.0,537.4046,537.4046,534.7119,535.8688,4762.0
2024-11-01 12:30:00,537.29,537.85,535.69,535.79,5184.0,535.8488,536.4073,534.2531,534.3528,5184.0
2024-11-01 13:00:00,536.61,537.71,534.39,536.4,8446.0,535.1706,536.2677,532.9566,534.9612,8446.0
2024-11-01 13:30:00,535.49,536.38,534.75,535.58,4505.0,534.0536,534.9413,533.3156,534.1434,4505.0
2024-11-01 14:00:00,535.72,535.72,533.86,534.69,6407.0,534.283,534.283,532.428,533.2558,6407.0
2024-11-01 14:30:00,535.26,535.63,534.82,535.37,3398.0,533.8243,534.1933,533.3854,533.934,3398.0
2024-11-01 15:00:00,535.05,535.42,533.3,533.3,4935.0,533.6148,533.9838,531.8695,531.8695,4935.0
2024-11-01 15:30:00,532.9,534.77,531.72,531.82,9564.0,531.4706,533.3356,530.2938,530.3935,9564.0
2024-11-04 09:30:00,530.69,530.69,529.4,529.4,1216.0,529.2665,529.2665,527.98,527.98,1216.0
2024-11-04 10:00:00,533.88,533.88,531.01,531.1,2665.0,532.448,532.448,529.5857,529.6754,2665.0
2024-11-04 10:30:00,532.21,532.43,527.6,528.07,7316.0,530.7824,531.0018,526.1848,526.6535,7316.0
2024-11-04 11:00:00,529.65,530.07,528.76,529.39,4895.0,528.2293,528.6482,527.3417,527.97,4895.0
2024-11-04 11:30:00,528.76,530.18,528.18,528.42,2433.0,527.3417,528.7579,526.7632,527.0026,2433.0
2024-11-04 12:00:00,528.0,528.75,528.0,528.75,300.0,526.5837,527.3317,526.5837,527.3317,300.0
2024-11-04 12:30:00,528.75,528.75,525.83,528.13,3861.0,527.3317,527.3317,524.4196,526.7134,3861.0
2024-11-04 13:00:00,527.52,527.8,525.39,525.39,3293.0,526.105,526.3843,523.9807,523.9807,3293.0
2024-11-04 13:30:00,526.15,526.73,524.5,524.5,2745.0,524.7387,525.3171,523.0931,523.0931,2745.0
2024-11-04 14:00:00,525.0,526.15,524.88,524.88,3246.0,523.5918,524.7387,523.4721,523.4721,3246.0
2024-11-04 14:30:00,524.04,526.75,523.33,526.75,2640.0,522.6344,525.3371,521.9263,525.3371,2640.0
2024-11-04 15:00:00,526.56,526.56,524.98,525.58,4619.0,525.1476,525.1476,523.5718,524.1702,4619.0
2024-11-04 15:30:00,525.63,525.7,524.4,525.36,11171.0,524.2201,524.2899,522.9934,523.9508,11171.0
2024-11-05 09:30:00,525.8,527.89,525.8,527.86,709.0,524.3896,526.474,524.3896,526.4441,709.0
2024-11-05 10:00:00,527.13,531.87,527.13,531.87,3135.0,525.7161,530.4434,525.7161,530.4434,3135.0
2024-11-05 10:30:00,531.02,531.23,530.49,530.5,330.0,529.5956,529.8051,529.0671,529.077,330.0
2024-11-05 11:00:00,529.19,530.37,529.04,529.15,2388.0,527.7705,528.9474,527.6209,527.7306,2388.0
2024-11-05 11:30:00,529.45,530.12,528.93,530.12,1000.0,528.0298,528.698,527.5112,528.698,1000.0
2024-11-05 12:00:00,528.89,530.18,527.61,530.18,1179.0,527.4713,528.7579,526.1948,528.7579,1179.0
2024-11-05 12:30:00,531.26,533.3,531.26,531.45,2342.0,529.835,531.8695,529.835,530.0245,2342.0
2024-11-05 13:00:00,531.6,534.44,530.94,533.45,2794.0,530.1741,533.0065,529.5158,532.0191,2794.0
2024-11-05 13:30:00,532.96,537.25,532.96,536.08,2400.0,531.5304,535.8089,531.5304,534.6421,2400.0
2024-11-05 14:00:00,536.14,536.37,535.07,535.29,2394.0,534.7019,534.9313,533.6348,533.8542,2394.0
2024-11-05 14:30:00,535.29,536.16,534.6,534.6,5942.0,533.8542,534.7218,533.166,533.166,5942.0
2024-11-05 15:00:00,535.09,535.13,533.78,535.13,3234.0,533.6547,533.6946,532.3482,533.6946,3234.0
2024-11-05 15:30:00,534.5,535.0,532.95,533.17,5980.0,533.0663,533.565,531.5205,531.7399,5980.0
2024-11-06 09:30:00,549.17,549.17,538.26,541.39,6724.0,547.6969,547.6969,536.8162,539.9378,6724.0
2024-11-06 10:00:00,544.22,545.78,539.1,544.59,2297.0,542.7602,544.316,537.654,543.1292,2297.0
2024-11-06 10:30:00,544.84,550.16,542.98,548.96,5299.0,543.3786,548.6843,541.5236,547.4875,5299.0
2024-11-06 11:00:00,548.96,549.02,545.38,546.96,2479.0,547.4875,547.5473,543.9171,545.4929,2479.0
2024-11-06 11:30:00,546.44,549.87,546.43,548.34,1800.0,544.9743,548.3951,544.9643,546.8692,1800.0
2024-11-06 12:00:00,547.54,548.52,545.76,547.22,3015.0,546.0713,547.0487,544.2961,545.7522,3015.0
2024-11-06 12:30:00,547.22,547.22,547.22,547.22,0.0,545.7522,545.7522,545.7522,545.7522,0.0
2024-11-06 13:00:00,549.83,551.1,548.35,550.94,3527.0,548.3552,549.6218,546.8791,549.4622,3527.0
2024-11-06 13:30:00,550.49,551.37,546.5,547.6,2509.0,549.0134,549.891,545.0341,546.1312,2509.0
2024-11-06 14:00:00,550.14,553.4,550.14,553.4,4561.0,548.6643,551.9156,548.6643,551.9156,4561.0
2024-11-06 14:30:00,552.02,555.85,552.02,552.45,2959.0,550.5393,554.359,550.5393,550.9681,2959.0
2024-11-06 15:00:00,552.45,553.6,550.93,552.15,13441.0,550.9681,552.1151,549.4522,550.669,13441.0
2024-11-06 15:30:00,553.03,553.2,549.48,549.83,13054.0,551.5466,551.7161,548.0061,548.3552,13054.0
2024-11-07 09:30:00,546.0,553.3,546.0,550.27,2114.0,544.5355,551.8159,544.5355,548.794,2114.0
2024-11-07 10:00:00,551.08,554.99,551.07,554.16,1446.0,549.6018,553.5013,549.5919,552.6736,1446.0
2024-11-07 10:30:00,553.51,554.15,552.31,554.15,822.0,552.0253,552.6636,550.8285,552.6636,822.0
2024-11-07 11:00:00,553.35,553.35,551.61,552.57,900.0,551.8657,551.8657,550.1304,551.0878,900.0
2024-11-07 11:30:00,553.31,553.31,552.46,552.46,700.0,551.8258,551.8258,550.9781,550.9781,700.0
2024-11-07 12:00:00,554.58,555.17,554.57,555.17,829.0,553.0924,553.6809,553.0825,553.6809,829.0
2024-11-07 12:30:00,555.0,556.77,555.0,556.77,541.0,553.5113,555.2766,553.5113,555.2766,541.0
2024-11-07 13:00:00,556.76,557.44,555.91,555.92,2128.0,555.2666,555.9448,554.4189,554.4288,2128.0
2024-11-07 13:30:00,555.36,555.45,554.85,555.45,2023.0,553.8703,553.9601,553.3617,553.9601,2023.0
2024-11-07 14:00:00,555.63,555.64,554.77,555.11,1450.0,554.1396,554.1496,553.2819,553.621,1450.0
2024-11-07 14:30:00,555.25,555.76,554.66,554.98,700.0,553.7606,554.2693,553.1722,553.4914,700.0
2024-11-07 15:00:00,555.88,556.09,553.55,553.55,4664.0,554.3889,554.5984,552.0652,552.0652,4664.0
2024-11-07 15:30:00,553.56,554.81,551.56,554.72,10825.0,552.0752,553.3218,550.0805,553.2321,10825.0
2024-11-08 09:30:00,557.27,557.27,555.33,555.33,680.0,555.7752,555.7752,553.8404,553.8404,680.0
2024-11-08 10:00:00,556.09,556.09,554.21,554.87,1200.0,554.5984,554.5984,552.7234,553.3817,1200.0
2024-11-08 10:30:00,554.83,554.83,554.83,554.83,100.0,553.3418,553.3418,553.3418,553.3418,100.0
2024-11-08 11:00:00,554.85,555.47,553.05,553.52,1753.0,553.3617,553.98,551.5665,552.0353,1753.0
2024-11-08 11:30:00,553.39,557.19,553.39,556.36,3464.0,551.9056,555.6954,551.9056,554.8677,3464.0
2024-11-08 12:00:00,556.36,557.99,556.35,557.99,1100.0,554.8677,556.4933,554.8577,556.4933,1100.0
2024-11-08 12:30:00,558.34,559.75,558.22,559.75,3423.0,556.8424,558.2486,556.7227,558.2486,3423.0
2024-11-08 13:00:00,559.57,559.57,558.4,559.5,2663.0,558.0691,558.0691,556.9022,557.9992,2663.0
2024-11-08 13:30:00,559.88,560.93,559.88,560.93,600.0,558.3782,559.4254,558.3782,559.4254,600.0
2024-11-08 14:00:00,560.72,562.42,560.72,561.65,1807.0,559.216,560.9114,559.216,560.1435,1807.0
2024-11-08 14:30:00,562.37,562.37,562.37,562.37,100.0,560.8615,560.8615,560.8615,560.8615,100.0
2024-11-08 15:00:00,561.64,562.6,560.66,560.66,2718.0,560.1335,561.0909,559.1561,559.1561,2718.0
2024-11-08 15:30:00,560.41,560.41,558.28,559.17,7206.0,558.9068,558.9068,556.7825,557.6701,7206.0
2024-11-11 09:30:00,561.7,566.0,560.87,565.6,3716.0,560.1933,564.4818,559.3656,564.0829,3716.0
2024-11-11 10:00:00,569.53,569.53,564.41,566.9,1801.0,568.0023,568.0023,562.8961,565.3794,1801.0
2024-11-11 10:30:00,566.76,568.91,566.76,568.91,200.0,565.2398,567.384,565.2398,567.384,200.0
2024-11-11 11:00:00,568.11,568.11,564.79,564.8,3668.0,566.5861,566.5861,563.275,563.285,3668.0
2024-11-11 11:30:00,563.61,564.55,563.6,564.55,848.0,562.0982,563.0357,562.0882,563.0357,848.0
2024-11-11 12:00:00,564.78,564.78,564.78,564.78,100.0,563.2651,563.2651,563.2651,563.2651,100.0
2024-11-11 12:30:00,565.36,565.78,564.78,565.21,1610.0,563.8435,564.2624,563.2651,563.6939,1610.0
2024-11-11 13:00:00,564.78,564.78,563.23,563.23,2505.0,563.2651,563.2651,561.7192,561.7192,2505.0
2024-11-11 13:30:00,564.64,564.64,563.59,563.59,1919.0,563.1255,563.1255,562.0783,562.0783,1919.0
2024-11-11 14:00:00,563.59,563.59,563.59,563.59,0.0,562.0783,562.0783,562.0783,562.0783,0.0
2024-11-11 14:30:00,562.8,563.78,562.8,563.78,709.0,561.2904,562.2678,561.2904,562.2678,709.0
2024-11-11 15:00:00,562.8,563.16,562.43,563.16,1723.0,561.2904,561.6494,560.9214,561.6494,1723.0
2024-11-11 15:30:00,563.09,563.09,561.74,562.05,3477.0,561.5796,561.5796,560.2332,560.5424,3477.0
2024-11-12 09:30:00,559.65,562.84,559.65,562.84,1302.0,558.1488,561.3303,558.1488,561.3303,1302.0
2024-11-12 10:00:00,563.18,563.18,560.51,560.51,1797.0,561.6694,561.6694,559.0065,559.0065,1797.0
2024-11-12 10:30:00,560.29,560.55,560.28,560.55,282.0,558.7871,559.0464,558.7771,559.0464,282.0
2024-11-12 11:00:00,563.8,563.9,563.8,563.89,200.0,562.2877,562.3874,562.2877,562.3775,200.0
2024-11-12 11:30:00,561.46,561.73,561.35,561.73,630.0,559.954,560.2233,559.8443,560.2233,630.0
2024-11-12 12:00:00,560.73,560.73,560.73,560.73,100.0,559.2259,559.2259,559.2259,559.2259,100.0
2024-11-12 12:30:00,561.56,563.77,561.55,563.77,1449.0,560.0537,562.2578,560.0437,562.2578,1449.0
2024-11-12 13:00:00,563.71,563.71,563.71,563.71,252.0,562.1979,562.1979,562.1979,562.1979,252.0
2024-11-12 13:30:00,566.12,566.55,564.38,564.38,3638.0,564.6015,565.0303,562.8661,562.8661,3638.0
2024-11-12 14:00:00,565.33,567.56,565.33,567.45,3546.0,563.8136,566.0376,563.8136,565.9279,3546.0
2024-11-12 14:30:00,567.43,569.32,565.32,569.19,8778.0,565.908,567.7929,563.8036,567.6632,8778.0
2024-11-12 15:00:00,569.28,570.21,566.03,568.45,5508.0,567.753,568.6805,564.5117,566.9252,5508.0
2024-11-12 15:30:00,568.31,571.0,564.78,567.09,6852.0,566.7856,569.4684,563.2651,565.5689,6852.0
2024-11-13 09:30:00,566.17,568.12,566.17,568.12,517.0,564.6513,566.5961,564.6513,566.5961,517.0
2024-11-13 10:00:00,568.32,569.6,567.99,567.99,321.0,566.7956,568.0721,566.4665,566.4665,321.0
2024-11-13 10:30:00,569.43,570.29,569.16,570.28,666.0,567.9026,568.7603,567.6333,568.7503,666.0
2024-11-13 11:00:00,569.07,569.67,569.07,569.43,1450.0,567.5436,568.142,567.5436,567.9026,1450.0
2024-11-13 11:30:00,569.76,570.0,568.4,569.32,852.0,568.2317,568.4711,566.8754,567.7929,852.0
2024-11-13 12:00:00,569.51,569.52,567.53,567.54,1618.0,567.9824,567.9924,566.0077,566.0177,1618.0
2024-11-13 12:30:00,568.29,568.29,567.34,567.34,400.0,566.7657,566.7657,565.8182,565.8182,400.0
2024-11-13 13:00:00,567.25,568.62,567.25,568.62,310.0,565.7285,567.0948,565.7285,567.0948,310.0
2024-11-13 13:30:00,568.33,568.35,567.47,567.47,2055.0,566.8056,566.8255,565.9479,565.9479,2055.0
2024-11-13 14:00:00,566.96,567.43,566.96,567.23,1130.0,565.4392,565.908,565.4392,565.7085,1130.0
2024-11-13 14:30:00,567.36,567.36,565.93,565.93,1207.0,565.8382,565.8382,564.412,564.412,1207.0
2024-11-13 15:00:00,566.0,566.7,565.76,565.88,2063.0,564.4818,565.1799,564.2424,564.3621,2063.0
2024-11-13 15:30:00,565.6,567.52,564.89,564.89,5903.0,564.0829,565.9977,563.3748,563.3748,5903.0
2024-11-14 09:30:00,567.43,575.5,567.43,568.22,1227.0,565.908,573.9563,565.908,566.6958,1227.0
2024-11-14 10:00:00,567.05,568.67,566.09,566.32,3122.0,565.529,567.1446,564.5716,564.8009,3122.0
2024-11-14 10:30:00,566.32,567.6,565.95,567.04,2143.0,564.8009,566.0775,564.4319,565.519,2143.0
2024-11-14 11:00:00,566.17,566.82,563.16,564.6,2963.0,564.6513,565.2996,561.6494,563.0856,2963.0
2024-11-14 11:30:00,564.58,564.58,564.58,564.58,451.0,563.0656,563.0656,563.0656,563.0656,451.0
2024-11-14 12:00:00,564.34,564.83,564.32,564.79,1000.0,562.8263,563.3149,562.8063,563.275,1000.0
2024-11-14 12:30:00,564.15,564.68,564.15,564.15,834.0,562.6368,563.1653,562.6368,562.6368,834.0
2024-11-14 13:00:00,565.11,565.11,563.73,564.16,1032.0,563.5942,563.5942,562.2179,562.6467,1032.0
2024-11-14 13:30:00,563.87,564.44,563.07,564.44,1428.0,562.3575,562.926,561.5597,562.926,1428.0
2024-11-14 14:00:00,564.32,564.57,563.11,564.51,2768.0,562.8063,563.0556,561.5996,562.9958,2768.0
2024-11-14 14:30:00,565.32,565.32,565.32,565.32,300.0,563.8036,563.8036,563.8036,563.8036,300.0
2024-11-14 15:00:00,564.44,564.44,562.13,563.44,4187.0,562.926,562.926,560.6222,561.9287,4187.0
2024-11-14 15:30:00,563.1,563.35,561.57,563.34,5834.0,561.5896,561.8389,560.0637,561.8289,5834.0
2024-11-15 09:30:00,564.22,565.99,561.33,562.51,4290.0,562.7066,564.4718,559.8243,561.0012,4290.0
2024-11-15 10:00:00,561.91,561.91,559.7,560.4,2637.0,560.4028,560.4028,558.1987,558.8968,2637.0
2024-11-15 10:30:00,557.96,558.3,556.44,557.87,1073.0,556.4634,556.8025,554.9474,556.3736,1073.0
2024-11-15 11:00:00,557.61,557.61,557.32,557.33,202.0,556.1143,556.1143,555.8251,555.8351,202.0
2024-11-15 11:30:00,557.27,558.41,557.11,558.23,3938.0,555.7752,556.9122,555.6156,556.7326,3938.0
2024-11-15 12:00:00,558.79,561.09,558.78,561.09,1335.0,557.2911,559.585,557.2812,559.585,1335.0
2024-11-15 12:30:00,559.19,559.76,559.19,559.59,4428.0,557.6901,558.2585,557.6901,558.089,4428.0
2024-11-15 13:00:00,559.74,559.97,558.37,558.59,5000.0,558.2386,558.468,556.8723,557.0917,5000.0
2024-11-15 13:30:00,558.04,558.15,558.03,558.15,646.0,556.5432,556.6529,556.5332,556.6529,646.0
2024-11-15 14:00:00,558.04,558.04,556.91,556.98,1396.0,556.5432,556.5432,555.4162,555.486,1396.0
2024-11-15 14:30:00,556.25,556.76,556.15,556.76,1028.0,554.758,555.2666,554.6582,555.2666,1028.0
2024-11-15 15:00:00,557.33,558.3,557.33,558.3,1778.0,555.8351,556.8025,555.8351,556.8025,1778.0
2024-11-15 15:30:00,557.88,559.1,557.45,558.77,4967.0,556.3836,557.6003,555.9547,557.2712,4967.0
2024-11-18 09:30:00,556.12,558.56,556.12,558.56,1490.0,555.1281,557.5637,555.1281,557.5637,1490.0
2024-11-18 10:00:00,558.65,558.66,557.82,557.83,300.0,557.6536,557.6636,556.8251,556.835,300.0
2024-11-18 10:30:00,559.02,561.02,559.02,560.51,400.0,558.0229,560.0193,558.0229,559.5103,400.0
2024-11-18 11:00:00,560.29,560.29,557.15,559.4,2012.0,559.2906,559.2906,556.1563,558.4022,2012.0
2024-11-18 11:30:00,560.55,560.64,560.46,560.5,600.0,559.5502,559.64,559.4603,559.5003,600.0
2024-11-18 12:00:00,560.45,562.21,560.45,562.21,1786.0,559.4504,561.2072,559.4504,561.2072,1786.0
2024-11-18 12:30:00,562.48,564.3,562.48,564.3,933.0,561.4767,563.2935,561.4767,563.2935,933.0
2024-11-18 13:00:00,563.23,563.35,561.26,561.26,3303.0,562.2254,562.3452,560.2589,560.2589,3303.0
2024-11-18 13:30:00,562.34,562.75,561.54,562.08,1251.0,561.337,561.7463,560.5384,561.0775,1251.0
2024-11-18 14:00:00,562.81,562.81,559.97,559.98,10706.0,561.8062,561.8062,558.9712,558.9812,10706.0
2024-11-18 14:30:00,560.35,560.49,560.3,560.44,1550.0,559.3505,559.4903,559.3006,559.4404,1550.0
2024-11-18 15:00:00,559.82,559.82,557.68,557.69,1822.0,558.8215,558.8215,556.6853,556.6953,1822.0
2024-11-18 15:30:00,557.04,557.1,554.43,554.89,9102.0,556.0464,556.1063,553.4411,553.9003,9102.0
2024-11-19 09:30:00,550.22,550.22,545.75,549.18,3200.0,549.2386,549.2386,544.7766,548.2005,3200.0
2024-11-19 10:00:00,548.8,549.5,547.52,547.52,2685.0,547.8211,548.5199,546.5434,546.5434,2685.0
2024-11-19 10:30:00,549.5,549.51,549.5,549.51,200.0,548.5199,548.5299,548.5199,548.5299,200.0
2024-11-19 11:00:00,549.04,550.02,548.96,549.81,2584.0,548.0607,549.039,547.9809,548.8293,2584.0
2024-11-19 11:30:00,549.12,549.12,548.24,548.61,2074.0,548.1406,548.1406,547.2621,547.6315,2074.0
2024-11-19 12:00:00,548.98,550.06,548.97,550.06,400.0,548.0008,549.0789,547.9908,549.0789,400.0
2024-11-19 12:30:00,550.96,550.96,549.83,549.85,1158.0,549.9773,549.9773,548.8493,548.8693,1158.0
2024-11-19 13:00:00,549.66,549.75,549.4,549.75,909.0,548.6796,548.7694,548.4201,548.7694,909.0
2024-11-19 13:30:00,549.95,550.94,549.94,550.94,500.0,548.9691,549.9573,548.9591,549.9573,500.0
2024-11-19 14:00:00,551.42,551.42,551.41,551.41,1141.0,550.4365,550.4365,550.4265,550.4265,1141.0
2024-11-19 14:30:00,549.81,549.98,546.9,546.9,2544.0,548.8293,548.999,545.9245,545.9245,2544.0
2024-11-19 15:00:00,547.29,547.65,547.28,547.65,733.0,546.3138,546.6732,546.3039,546.6732,733.0
2024-11-19 15:30:00,548.25,548.47,546.66,547.73,6556.0,547.2721,547.4917,545.685,546.7531,6556.0
2024-11-20 09:30:00,546.17,555.42,546.17,554.31,6268.0,545.1958,554.4293,545.1958,553.3213,6268.0
2024-11-20 10:00:00,551.65,553.61,550.56,552.64,1409.0,550.6661,552.6226,549.578,551.6543,1409.0
2024-11-20 10:30:00,552.64,552.64,552.64,552.64,0.0,551.6543,551.6543,551.6543,551.6543,0.0
2024-11-20 11:00:00,550.95,550.95,549.51,549.51,1625.0,549.9673,549.9673,548.5299,548.5299,1625.0
2024-11-20 11:30:00,549.98,550.17,548.98,550.17,804.0,548.999,549.1887,548.0008,549.1887,804.0
2024-11-20 12:00:00,550.17,550.17,550.17,550.17,0.0,549.1887,549.1887,549.1887,549.1887,0.0
2024-11-20 12:30:00,549.76,550.05,549.69,549.8,1088.0,548.7794,549.0689,548.7096,548.8194,1088.0
2024-11-20 13:00:00,549.67,550.02,549.66,549.81,300.0,548.6896,549.039,548.6796,548.8293,300.0
2024-11-20 13:30:00,549.81,549.81,549.81,549.81,0.0,548.8293,548.8293,548.8293,548.8293,0.0
2024-11-20 14:00:00,549.81,549.81,549.81,549.81,0.0,548.8293,548.8293,548.8293,548.8293,0.0
2024-11-20 14:30:00,551.67,552.04,551.47,551.89,1929.0,550.686,551.0554,550.4864,550.9056,1929.0
2024-11-20 15:00:00,553.17,553.17,553.17,553.17,100.0,552.1833,552.1833,552.1833,552.1833,100.0
2024-11-20 15:30:00,554.43,554.55,552.88,552.88,3894.0,553.4411,553.5609,551.8939,551.8939,3894.0
2024-11-21 09:30:00,551.03,562.79,551.03,556.75,4242.0,550.0472,561.7862,550.0472,555.757,4242.0
2024-11-21 10:00:00,557.18,562.46,555.42,562.27,2920.0,556.1862,561.4568,554.4293,561.2671,2920.0
2024-11-21 10:30:00,561.75,564.03,560.47,563.54,3570.0,560.748,563.024,559.4703,562.5349,3570.0
2024-11-21 11:00:00,564.8,565.07,563.15,563.15,3347.0,563.7926,564.0621,562.1455,562.1455,3347.0
2024-11-21 11:30:00,562.96,565.4,562.65,563.26,6959.0,561.9559,564.3915,561.6464,562.2554,6959.0
2024-11-21 12:00:00,562.94,563.32,555.0,558.92,17374.0,561.9359,562.3152,554.0101,557.9231,17374.0
2024-11-21 12:30:00,558.92,560.49,558.37,559.94,650.0,557.9231,559.4903,557.3741,558.9413,650.0
2024-11-21 13:00:00,560.06,561.57,560.06,561.57,931.0,559.0611,560.5684,559.0611,560.5684,931.0
2024-11-21 13:30:00,560.84,561.16,558.54,560.6,4237.0,559.8397,560.1591,557.5438,559.6001,4237.0
2024-11-21 14:00:00,559.97,561.08,559.91,560.48,1184.0,558.9712,560.0792,558.9113,559.4803,1184.0
2024-11-21 14:30:00,561.27,562.27,560.69,560.7,2504.0,560.2689,561.2671,559.6899,559.6999,2504.0
2024-11-21 15:00:00,560.58,561.61,560.02,561.61,1413.0,559.5801,560.6083,559.0211,560.6083,1413.0
2024-11-21 15:30:00,562.47,565.22,562.47,563.23,5222.0,561.4668,564.2119,561.4668,562.2254,5222.0
2024-11-22 09:30:00,566.56,568.72,565.0,567.05,3519.0,565.5495,567.7056,563.9922,566.0386,3519.0
2024-11-22 10:00:00,567.59,568.9,567.15,568.16,1802.0,566.5776,567.8853,566.1384,567.1466,1802.0
2024-11-22 10:30:00,570.07,570.42,569.74,569.75,334.0,569.0532,569.4026,568.7238,568.7338,334.0
2024-11-22 11:00:00,569.59,569.59,566.75,566.75,2410.0,568.5741,568.5741,565.7391,565.7391,2410.0
2024-11-22 11:30:00,567.71,569.87,567.7,569.61,2261.0,566.6974,568.8536,566.6874,568.594,2261.0
2024-11-22 12:00:00,570.38,571.03,570.0,571.02,982.0,569.3627,570.0115,568.9833,570.0015,982.0
2024-11-22 12:30:00,570.2,572.47,570.12,572.26,2083.0,569.183,571.4489,569.1031,571.2393,2083.0
2024-11-22 13:00:00,571.8,572.01,570.98,571.44,2111.0,570.7801,570.9897,569.9616,570.4208,2111.0
2024-11-22 13:30:00,571.43,571.51,570.99,571.33,1974.0,570.4108,570.4906,569.9716,570.311,1974.0
2024-11-22 14:00:00,570.89,571.16,570.29,570.97,4445.0,569.8717,570.1413,569.2728,569.9516,4445.0
2024-11-22 14:30:00,570.35,571.83,570.29,571.21,3766.0,569.3327,570.8101,569.2728,570.1912,3766.0
2024-11-22 15:00:00,571.52,571.77,569.79,571.4,5461.0,570.5006,570.7502,568.7737,570.3808,5461.0
2024-11-22 15:30:00,571.23,572.83,570.42,571.22,5640.0,570.2111,571.8083,569.4026,570.2012,5640.0
2024-11-25 09:30:00,571.11,577.44,571.11,574.86,3506.0,570.0914,576.4101,570.0914,573.8347,3506.0
2024-11-25 10:00:00,572.95,575.4,572.26,575.39,2249.0,571.9281,574.3737,571.2393,574.3637,2249.0
2024-11-25 10:30:00,575.84,577.99,575.84,577.99,974.0,574.8129,576.9591,574.8129,576.9591,974.0
2024-11-25 11:00:00,577.7,577.7,577.7,577.7,100.0,576.6696,576.6696,576.6696,576.6696,100.0
2024-11-25 11:30:00,576.38,576.38,576.38,576.38,522.0,575.352,575.352,575.352,575.352,522.0
2024-11-25 12:00:00,579.36,581.78,578.7,578.94,2447.0,578.3266,580.7423,577.6678,577.9074,2447.0
2024-11-25 12:30:00,578.94,580.26,575.4,576.41,3868.0,577.9074,579.225,574.3737,575.3819,3868.0
2024-11-25 13:00:00,577.49,577.49,575.3,576.56,700.0,576.46,576.46,574.2739,575.5316,700.0
2024-11-25 13:30:00,576.96,577.62,576.22,576.22,1232.0,575.9309,576.5897,575.1922,575.1922,1232.0
2024-11-25 14:00:00,575.97,575.97,574.43,574.82,1678.0,574.9427,574.9427,573.4054,573.7947,1678.0
2024-11-25 14:30:00,574.78,575.1,573.36,573.36,3425.0,573.7548,574.0742,572.3373,572.3373,3425.0
2024-11-25 15:00:00,572.85,573.96,572.85,573.96,1249.0,571.8282,572.9363,571.8282,572.9363,1249.0
2024-11-25 15:30:00,575.24,575.24,572.17,572.51,8185.0,574.214,574.214,571.1495,571.4889,8185.0
2024-11-26 09:30:00,574.0,574.0,567.81,569.44,1171.0,572.9762,572.9762,566.7972,568.4243,1171.0
2024-11-26 10:00:00,570.65,571.25,569.5,570.37,2113.0,569.6322,570.2311,568.4842,569.3527,2113.0
2024-11-26 10:30:00,570.39,573.15,569.72,573.15,1311.0,569.3726,572.1277,568.7038,572.1277,1311.0
2024-11-26 11:00:00,573.15,576.39,573.09,574.66,4542.0,572.1277,575.3619,572.0678,573.635,4542.0
2024-11-26 11:30:00,574.65,574.65,572.29,573.99,5477.0,573.625,573.625,571.2692,572.9662,5477.0
2024-11-26 12:00:00,573.4,573.69,570.74,570.74,3120.0,572.3773,572.6667,569.722,569.722,3120.0
2024-11-26 12:30:00,570.93,571.5,569.86,570.21,3326.0,569.9117,570.4807,568.8436,569.193,3326.0
2024-11-26 13:00:00,570.05,570.05,570.05,570.05,444.0,569.0332,569.0332,569.0332,569.0332,444.0
2024-11-26 13:30:00,571.03,573.0,570.14,572.37,4126.0,570.0115,571.978,569.1231,571.3491,4126.0
2024-11-26 14:00:00,572.25,574.9,571.93,572.25,1486.0,571.2293,573.8746,570.9099,571.2293,1486.0
2024-11-26 14:30:00,573.45,573.45,572.39,572.39,348.0,572.4272,572.4272,571.3691,571.3691,348.0
2024-11-26 15:00:00,571.56,574.28,571.56,574.28,2100.0,570.5405,573.2557,570.5405,573.2557,2100.0
2024-11-26 15:30:00,573.81,575.81,573.43,574.27,2601.0,572.7865,574.783,572.4072,573.2457,2601.0
2024-11-27 09:30:00,574.08,574.33,573.3,573.34,1280.0,573.0561,573.3056,572.2774,572.3174,1280.0
2024-11-27 10:00:00,575.25,578.43,575.25,578.43,918.0,574.224,577.3983,574.224,577.3983,918.0
2024-11-27 10:30:00,578.64,578.64,576.23,576.23,1228.0,577.6079,577.6079,575.2022,575.2022,1228.0
2024-11-27 11:00:00,576.37,576.37,575.43,575.65,2092.0,575.342,575.342,574.4036,574.6233,2092.0
2024-11-27 11:30:00,576.27,576.28,575.3,576.01,580.0,575.2421,575.2521,574.2739,574.9826,580.0
2024-11-27 12:00:00,575.89,577.23,575.89,576.5,918.0,574.8628,576.2004,574.8628,575.4717,918.0
2024-11-27 12:30:00,576.61,576.61,575.69,575.69,1406.0,575.5815,575.5815,574.6632,574.6632,1406.0
2024-11-27 13:00:00,576.24,576.24,575.69,575.69,400.0,575.2122,575.2122,574.6632,574.6632,400.0
2024-11-27 13:30:00,575.46,575.46,575.46,575.46,100.0,574.4336,574.4336,574.4336,574.4336,100.0
2024-11-27 14:00:00,575.63,575.64,575.62,575.63,200.0,574.6033,574.6133,574.5933,574.6033,200.0
2024-11-27 14:30:00,575.03,575.46,574.92,575.29,1783.0,574.0044,574.4336,573.8946,574.2639,1783.0
2024-11-27 15:00:00,574.61,574.61,573.41,573.63,2632.0,573.5851,573.5851,572.3872,572.6069,2632.0
2024-11-27 15:30:00,572.93,572.93,570.71,571.94,4261.0,571.9081,571.9081,569.6921,570.9199,4261.0
2024-11-29 09:30:00,575.92,575.92,571.69,571.69,1452.0,574.8928,574.8928,570.6703,570.6703,1452.0
2024-11-29 10:00:00,574.82,575.46,574.82,575.13,300.0,573.7947,574.4336,573.7947,574.1042,300.0
2024-11-29 10:30:00,577.42,577.42,574.66,577.17,1603.0,576.3901,576.3901,573.635,576.1405,1603.0
2024-11-29 11:00:00,576.83,577.17,576.57,577.06,1995.0,575.8011,576.1405,575.5416,576.0307,1995.0
2024-11-29 11:30:00,576.42,576.42,576.23,576.23,224.0,575.3919,575.3919,575.2022,575.2022,224.0
2024-11-29 12:00:00,577.17,577.18,576.53,576.53,889.0,576.1405,576.1505,575.5017,575.5017,889.0
2024-11-29 12:30:00,578.73,578.73,573.04,573.58,1471.0,577.6978,577.6978,572.0179,572.5569,1471.0
2024-12-02 09:30:00,573.6,573.6,570.74,570.74,952.0,572.5769,572.5769,569.722,569.722,952.0
2024-12-02 10:00:00,570.55,570.69,569.66,570.69,600.0,569.5323,569.6721,568.6439,569.6721,600.0
2024-12-02 10:30:00,571.71,572.11,570.51,570.51,800.0,570.6903,571.0896,569.4924,569.4924,800.0
2024-12-02 11:00:00,573.49,573.49,573.49,573.49,100.0,572.4671,572.4671,572.4671,572.4671,100.0
2024-12-02 11:30:00,573.05,573.05,570.86,570.87,1210.0,572.0279,572.0279,569.8418,569.8518,1210.0
2024-12-02 12:00:00,570.37,572.01,567.97,570.13,4447.0,569.3527,570.9897,566.957,569.1131,4447.0
2024-12-02 12:30:00,571.31,571.31,571.31,571.31,100.0,570.291,570.291,570.291,570.291,100.0
2024-12-02 13:00:00,570.05,571.51,570.05,571.13,500.0,569.0332,570.4906,569.0332,570.1113,500.0
2024-12-02 13:30:00,570.05,570.99,570.05,570.99,572.0,569.0332,569.9716,569.0332,569.9716,572.0
2024-12-02 14:00:00,570.05,570.05,568.46,569.82,1100.0,569.0332,569.0332,567.4461,568.8037,1100.0
2024-12-02 14:30:00,571.09,571.09,568.44,569.48,1807.0,570.0714,570.0714,567.4261,568.4643,1807.0
2024-12-02 15:00:00,570.79,570.79,569.33,569.33,200.0,569.7719,569.7719,568.3145,568.3145,200.0
2024-12-02 15:30:00,569.64,569.76,566.28,566.29,8603.0,568.624,568.7438,565.27,565.2799,8603.0
2024-12-03 09:30:00,567.28,567.28,561.45,561.45,761.0,566.2682,566.2682,560.4486,560.4486,761.0
2024-12-03 10:00:00,566.12,570.42,565.22,570.1,1634.0,565.1103,569.4026,564.2119,569.0832,1634.0
2024-12-03 10:30:00,570.8,571.2,568.7,570.01,1623.0,569.7819,570.1812,567.6856,568.9933,1623.0
2024-12-03 11:00:00,569.78,569.78,568.42,568.86,1171.0,568.7637,568.7637,567.4061,567.8454,1171.0
2024-12-03 11:30:00,568.62,568.62,567.58,567.58,811.0,567.6058,567.6058,566.5676,566.5676,811.0
2024-12-03 12:00:00,567.92,569.48,566.69,569.33,3599.0,566.907,568.4643,565.6792,568.3145,3599.0
2024-12-03 12:30:00,569.88,569.88,567.68,567.68,2145.0,568.8635,568.8635,566.6675,566.6675,2145.0
2024-12-03 13:00:00,567.68,567.68,567.68,567.68,0.0,566.6675,566.6675,566.6675,566.6675,0.0
2024-12-03 13:30:00,568.19,568.19,566.83,566.83,1256.0,567.1766,567.1766,565.819,565.819,1256.0
2024-12-03 14:00:00,567.27,567.27,566.52,566.52,1171.0,566.2582,566.2582,565.5095,565.5095,1171.0
2024-12-03 14:30:00,567.7,568.67,567.7,568.67,670.0,566.6874,567.6557,566.6874,567.6557,670.0
2024-12-03 15:00:00,568.74,568.74,567.5,568.39,1032.0,567.7256,567.7256,566.4878,567.3762,1032.0
2024-12-03 15:30:00,568.38,568.6,566.84,566.87,3708.0,567.3662,567.5858,565.829,565.8589,3708.0
2024-12-04 09:30:00,566.53,566.95,566.53,566.95,839.0,565.5195,565.9388,565.5195,565.9388,839.0
2024-12-04 10:00:00,569.13,569.13,568.76,568.76,500.0,568.1149,568.1149,567.7455,567.7455,500.0
2024-12-04 10:30:00,567.47,567.77,566.07,566.92,1650.0,566.4578,566.7573,565.0603,565.9088,1650.0
2024-12-04 11:00:00,566.92,569.85,566.92,569.85,900.0,565.9088,568.8336,565.9088,568.8336,900.0
2024-12-04 11:30:00,570.18,570.18,570.17,570.18,200.0,569.163,569.163,569.153,569.163,200.0
2024-12-04 12:00:00,570.37,572.51,570.37,572.5,1302.0,569.3527,571.4889,569.3527,571.4789,1302.0
2024-12-04 12:30:00,571.74,572.23,570.81,572.23,532.0,570.7202,571.2094,569.7919,571.2094,532.0
2024-12-04 13:00:00,571.3,571.3,569.25,570.24,1135.0,570.281,570.281,568.2347,569.2229,1135.0
2024-12-04 13:30:00,569.23,569.39,569.22,569.39,200.0,568.2147,568.3744,568.2047,568.3744,200.0
2024-12-04 14:00:00,568.49,568.59,567.83,567.84,963.0,567.476,567.5758,566.8172,566.8272,963.0
2024-12-04 14:30:00,567.88,568.97,567.72,568.36,500.0,566.8671,567.9552,566.7074,567.3463,500.0
2024-12-04 15:00:00,568.1,568.65,566.4,567.45,1096.0,567.0867,567.6357,565.3898,566.4379,1096.0
2024-12-04 15:30:00,566.71,570.49,566.7,569.86,3126.0,565.6992,569.4725,565.6892,568.8436,3126.0
2024-12-05 09:30:00,565.65,565.65,560.31,560.31,1222.0,564.6411,564.6411,559.3106,559.3106,1222.0
2024-12-05 10:00:00,560.04,562.66,558.39,559.13,1297.0,559.0411,561.6564,557.394,558.1327,1297.0
2024-12-05 10:30:00,558.85,560.82,555.93,557.63,4121.0,557.8532,559.8197,554.9384,556.6354,4121.0
2024-12-05 11:00:00,558.14,558.14,555.67,556.7,2340.0,557.1445,557.1445,554.6789,555.7071,2340.0
2024-12-05 11:30:00,557.8,557.8,554.45,554.46,543.0,556.8051,556.8051,553.4611,553.471,543.0
2024-12-05 12:00:00,555.56,557.42,553.96,557.42,1700.0,554.5691,556.4258,552.9719,556.4258,1700.0
2024-12-05 12:30:00,551.16,553.76,551.16,552.37,1323.0,550.1769,552.7723,550.1769,551.3848,1323.0
2024-12-05 13:00:00,555.82,557.29,555.82,556.4,1547.0,554.8286,556.296,554.8286,555.4076,1547.0
2024-12-05 13:30:00,556.4,556.4,554.62,555.84,1298.0,555.4076,555.4076,553.6308,554.8486,1298.0
2024-12-05 14:00:00,555.24,555.24,554.94,554.94,988.0,554.2497,554.2497,553.9502,553.9502,988.0
2024-12-05 14:30:00,554.57,554.57,553.57,554.4,1686.0,553.5809,553.5809,552.5826,553.4112,1686.0
2024-12-05 15:00:00,554.8,556.17,554.8,555.85,730.0,553.8104,555.178,553.8104,554.8586,730.0
2024-12-05 15:30:00,556.14,556.9,555.41,556.03,2113.0,555.1481,555.9067,554.4194,555.0382,2113.0
2024-12-06 09:30:00,560.04,560.71,556.82,560.71,1378.0,559.0411,559.7099,555.8268,559.7099,1378.0
2024-12-06 10:00:00,559.45,561.28,558.92,558.92,3143.0,558.4521,560.2789,557.9231,557.9231,3143.0
2024-12-06 10:30:00,558.35,558.35,558.34,558.35,414.0,557.3541,557.3541,557.3441,557.3541,414.0
2024-12-06 11:00:00,557.18,557.18,553.01,553.01,1787.0,556.1862,556.1862,552.0236,552.0236,1787.0
2024-12-06 11:30:00,554.03,554.03,552.35,552.35,600.0,553.0418,553.0418,551.3648,551.3648,600.0
2024-12-06 12:00:00,552.35,553.85,552.35,553.63,8198.0,551.3648,552.8621,551.3648,552.6425,8198.0
2024-12-06 12:30:00,553.63,553.89,553.01,553.11,3142.0,552.6425,552.9021,552.0236,552.1235,3142.0
2024-12-06 13:00:00,553.55,554.46,552.86,554.46,812.0,552.5627,553.471,551.8739,553.471,812.0
2024-12-06 13:30:00,554.41,555.4,552.07,555.4,1410.0,553.4211,554.4094,551.0853,554.4094,1410.0
2024-12-06 14:00:00,553.73,553.73,551.12,553.45,1081.0,552.7424,552.7424,550.137,552.4628,1081.0
2024-12-06 14:30:00,552.45,553.45,552.44,553.45,676.0,551.4646,552.4628,551.4547,552.4628,676.0
2024-12-06 15:00:00,553.46,553.93,550.72,551.36,2682.0,552.4728,552.942,549.7377,550.3766,2682.0
2024-12-06 15:30:00,553.05,553.06,550.71,552.64,4398.0,552.0636,552.0735,549.7277,551.6543,4398.0
2024-12-09 09:30:00,552.62,552.8,551.07,552.8,961.0,551.6343,551.814,550.0871,551.814,961.0
2024-12-09 10:00:00,554.36,554.36,554.35,554.36,244.0,553.3712,553.3712,553.3612,553.3712,244.0
2024-12-09 10:30:00,552.93,553.71,550.36,552.99,1400.0,551.9438,552.7224,549.3784,552.0037,1400.0
2024-12-09 11:00:00,551.06,551.06,550.84,551.06,680.0,550.0771,550.0771,549.8575,550.0771,680.0
2024-12-09 11:30:00,551.06,551.06,551.06,551.06,0.0,550.0771,550.0771,550.0771,550.0771,0.0
2024-12-09 12:00:00,549.47,549.47,549.39,549.4,718.0,548.4899,548.4899,548.4101,548.4201,718.0
2024-12-09 12:30:00,550.19,550.49,550.02,550.33,1210.0,549.2087,549.5081,549.039,549.3484,1210.0
2024-12-09 13:00:00,549.65,550.24,549.52,549.94,686.0,548.6696,549.2586,548.5399,548.9591,686.0
2024-12-09 13:30:00,550.43,550.43,549.69,549.69,244.0,549.4482,549.4482,548.7096,548.7096,244.0
2024-12-09 14:00:00,550.19,550.52,549.69,550.0,1891.0,549.2087,549.5381,548.7096,549.019,1891.0
2024-12-09 14:30:00,551.15,551.3,550.39,551.3,401.0,550.167,550.3167,549.4083,550.3167,401.0
2024-12-09 15:00:00,550.39,550.39,549.18,550.04,1379.0,549.4083,549.4083,548.2005,549.0589,1379.0
2024-12-09 15:30:00,549.6,550.08,547.33,547.61,6915.0,548.6197,549.0989,546.3538,546.6333,6915.0
2024-12-10 09:30:00,546.1,546.1,544.48,545.0,2007.0,545.126,545.126,543.5088,544.0279,2007.0
2024-12-10 10:00:00,544.08,546.99,544.08,546.68,1986.0,543.1096,546.0144,543.1096,545.7049,1986.0
2024-12-10 10:30:00,546.63,548.05,546.63,547.7,1050.0,545.655,547.0725,545.655,546.7231,1050.0
2024-12-10 11:00:00,549.19,549.62,548.66,549.44,1256.0,548.2104,548.6397,547.6814,548.46,1256.0
2024-12-10 11:30:00,549.44,549.55,546.28,546.49,8082.0,548.46,548.5698,545.3056,545.5153,8082.0
2024-12-10 12:00:00,546.31,548.0,544.27,544.67,44411.0,545.3356,547.0226,543.2992,543.6985,44411.0
2024-12-10 12:30:00,544.85,547.08,544.85,546.73,3689.0,543.8782,546.1042,543.8782,545.7548,3689.0
2024-12-10 13:00:00,546.08,547.39,544.8,547.39,915.0,545.106,546.4137,543.8283,546.4137,915.0
2024-12-10 13:30:00,547.39,547.39,547.39,547.39,0.0,546.4137,546.4137,546.4137,546.4137,0.0
2024-12-10 14:00:00,546.57,546.57,544.5,544.57,1808.0,545.5951,545.5951,543.5288,543.5987,1808.0
2024-12-10 14:30:00,544.29,547.96,544.29,547.32,1319.0,543.3192,546.9826,543.3192,546.3438,1319.0
2024-12-10 15:00:00,548.27,548.27,546.03,547.58,2076.0,547.2921,547.2921,545.0561,546.6033,2076.0
2024-12-10 15:30:00,547.37,547.85,546.22,546.22,8946.0,546.3937,546.8728,545.2457,545.2457,8946.0
2024-12-11 09:30:00,548.75,549.25,548.75,548.75,1427.0,547.7712,548.2703,547.7712,547.7712,1427.0
2024-12-11 10:00:00,547.52,548.1,545.95,547.99,2200.0,546.5434,547.1224,544.9762,547.0126,2200.0
2024-12-11 10:30:00,546.45,549.08,546.45,549.07,944.0,545.4753,548.1006,545.4753,548.0907,944.0
2024-12-11 11:00:00,548.5,549.82,548.5,549.82,519.0,547.5217,548.8393,547.5217,548.8393,519.0
2024-12-11 11:30:00,549.44,549.44,549.07,549.25,1261.0,548.46,548.46,548.0907,548.2703,1261.0
2024-12-11 12:00:00,549.25,551.01,549.24,550.86,1428.0,548.2703,550.0272,548.2604,549.8775,1428.0
2024-12-11 12:30:00,550.41,551.54,550.41,551.42,1479.0,549.4283,550.5563,549.4283,550.4365,1479.0
2024-12-11 13:00:00,551.15,551.15,547.8,548.02,21785.0,550.167,550.167,546.8229,547.0425,21785.0
2024-12-11 13:30:00,547.65,547.65,546.73,546.73,1500.0,546.6732,546.6732,545.7548,545.7548,1500.0
2024-12-11 14:00:00,547.54,549.24,546.45,546.45,1916.0,546.5634,548.2604,545.4753,545.4753,1916.0
2024-12-11 14:30:00,546.66,548.96,546.66,548.96,701.0,545.685,547.9809,545.685,547.9809,701.0
2024-12-11 15:00:00,547.91,547.99,546.2,546.7,2021.0,546.9327,547.0126,545.2258,545.7249,2021.0
2024-12-11 15:30:00,546.69,548.57,546.29,547.78,7055.0,545.7149,547.5916,545.3156,546.803,7055.0
2024-12-12 09:30:00,547.5,550.4,545.54,545.62,1356.0,546.5235,549.4183,544.567,544.6468,1356.0
2024-12-12 10:00:00,548.42,552.29,548.42,552.0,935.0,547.4418,551.3049,547.4418,551.0154,935.0
2024-12-12 10:30:00,549.47,553.11,549.47,552.88,1411.0,548.4899,552.1235,548.4899,551.8939,1411.0
2024-12-12 11:00:00,552.52,552.77,552.46,552.46,1157.0,551.5345,551.7841,551.4746,551.4746,1157.0
2024-12-12 11:30:00,552.94,554.07,552.94,554.07,400.0,551.9538,553.0817,551.9538,553.0817,400.0
2024-12-12 12:00:00,555.39,555.77,554.48,555.76,302.0,554.3994,554.7787,553.491,554.7687,302.0
2024-12-12 12:30:00,555.11,555.11,555.1,555.11,114.0,554.1199,554.1199,554.1099,554.1199,114.0
2024-12-12 13:00:00,555.18,557.37,555.17,557.37,299.0,554.1898,556.3759,554.1798,556.3759,299.0
2024-12-12 13:30:00,556.89,558.59,556.31,557.06,1566.0,555.8967,557.5937,555.3177,556.0664,1566.0
2024-12-12 14:00:00,556.89,556.9,556.1,556.1,985.0,555.8967,555.9067,555.1081,555.1081,985.0
2024-12-12 14:30:00,554.93,554.93,552.79,552.79,1621.0,553.9402,553.9402,551.804,551.804,1621.0
2024-12-12 15:00:00,552.42,552.49,552.11,552.11,1100.0,551.4347,551.5046,551.1252,551.1252,1100.0
2024-12-12 15:30:00,552.72,556.25,552.54,552.6,3019.0,551.7342,555.2579,551.5545,551.6144,3019.0
2024-12-13 09:30:00,550.73,553.3,550.73,551.42,1678.0,549.7477,552.3131,549.7477,550.4365,1678.0
2024-12-13 10:00:00,553.27,553.9,551.64,553.25,1713.0,552.2832,552.912,550.6561,552.2632,1713.0
2024-12-13 10:30:00,552.11,552.11,552.0,552.0,200.0,551.1252,551.1252,551.0154,551.0154,200.0
2024-12-13 11:00:00,553.45,554.07,549.12,550.55,10650.0,552.4628,553.0817,548.1406,549.568,10650.0
2024-12-13 11:30:00,551.33,551.33,550.5,550.5,820.0,550.3466,550.3466,549.5181,549.5181,820.0
2024-12-13 12:00:00,548.41,548.41,548.41,548.41,180.0,547.4318,547.4318,547.4318,547.4318,180.0
2024-12-13 12:30:00,547.71,547.71,547.71,547.71,404.0,546.7331,546.7331,546.7331,546.7331,404.0
2024-12-13 13:00:00,548.39,548.4,547.87,547.99,903.0,547.4119,547.4219,546.8928,547.0126,903.0
2024-12-13 13:30:00,547.47,548.59,547.47,547.82,700.0,546.4935,547.6115,546.4935,546.8429,700.0
2024-12-13 14:00:00,548.17,548.17,547.42,547.42,800.0,547.1923,547.1923,546.4436,546.4436,800.0
2024-12-13 14:30:00,547.31,547.31,547.18,547.18,500.0,546.3338,546.3338,546.204,546.204,500.0
2024-12-13 15:00:00,548.71,548.71,547.41,547.41,2702.0,547.7313,547.7313,546.4336,546.4336,2702.0
2024-12-13 15:30:00,547.8,547.8,545.88,546.61,3533.0,546.8229,546.8229,544.9064,545.635,3533.0
2024-12-16 09:30:00,545.97,546.05,544.26,545.48,2224.0,544.9962,545.076,543.2892,544.5071,2224.0
2024-12-16 10:00:00,547.53,548.75,546.99,547.19,4074.0,546.5534,547.7712,546.0144,546.214,4074.0
2024-12-16 10:30:00,547.27,548.75,546.92,546.92,4532.0,546.2939,547.7712,545.9445,545.9445,4532.0
2024-12-16 11:00:00,545.33,545.48,545.32,545.38,600.0,544.3573,544.5071,544.3474,544.4072,600.0
2024-12-16 11:30:00,544.68,544.72,543.68,543.68,613.0,543.7085,543.7484,542.7103,542.7103,613.0
2024-12-16 12:00:00,544.01,544.01,542.65,542.65,1023.0,543.0397,543.0397,541.6821,541.6821,1023.0
2024-12-16 12:30:00,543.72,543.72,543.05,543.05,300.0,542.7502,542.7502,542.0814,542.0814,300.0
2024-12-16 13:00:00,543.98,543.98,543.72,543.72,833.0,543.0097,543.0097,542.7502,542.7502,833.0
2024-12-16 13:30:00,543.48,544.56,543.48,544.56,803.0,542.5106,543.5887,542.5106,543.5887,803.0
2024-12-16 14:00:00,544.12,544.66,543.39,543.39,1853.0,543.1495,543.6885,542.4208,542.4208,1853.0
2024-12-16 14:30:00,544.35,544.4,542.8,542.8,3090.0,543.3791,543.429,541.8318,541.8318,3090.0
2024-12-16 15:00:00,543.73,543.74,542.13,542.75,1937.0,542.7602,542.7702,541.163,541.7819,1937.0
2024-12-16 15:30:00,542.2,542.93,540.08,540.23,5734.0,541.2329,541.9616,539.1167,539.2664,5734.0
2024-12-17 09:30:00,538.01,539.61,535.2,536.12,3247.0,537.0504,538.6475,534.2454,535.1638,3247.0
2024-12-17 10:00:00,536.85,536.85,534.44,535.18,2666.0,535.8925,535.8925,533.4868,534.2254,2666.0
2024-12-17 10:30:00,533.58,533.58,531.76,532.38,1094.0,532.6283,532.6283,530.8115,531.4304,1094.0
2024-12-17 11:00:00,531.22,531.44,531.0,531.3,741.0,530.2725,530.4921,530.0529,530.3524,741.0
2024-12-17 11:30:00,531.43,531.85,531.07,531.85,533.0,530.4821,530.9014,530.1228,530.9014,533.0
2024-12-17 12:00:00,530.45,530.45,530.23,530.23,755.0,529.5039,529.5039,529.2843,529.2843,755.0
2024-12-17 12:30:00,530.36,530.36,530.01,530.01,453.0,529.414,529.414,529.0647,529.0647,453.0
2024-12-17 13:00:00,529.64,529.64,529.64,529.64,300.0,528.6953,528.6953,528.6953,528.6953,300.0
2024-12-17 13:30:00,529.84,529.9,529.84,529.9,284.0,528.895,528.9549,528.895,528.9549,284.0
2024-12-17 14:00:00,529.18,529.19,527.35,527.39,6181.0,528.2361,528.2461,526.4094,526.4493,6181.0
2024-12-17 14:30:00,526.94,527.21,525.38,525.38,600.0,526.0001,526.2697,524.4429,524.4429,600.0
2024-12-17 15:00:00,525.57,528.93,525.25,526.94,6380.0,524.6326,527.9866,524.3131,526.0001,6380.0
2024-12-17 15:30:00,527.31,528.56,524.71,524.72,19625.0,526.3695,527.6172,523.7741,523.7841,19625.0
2024-12-18 09:30:00,526.94,532.23,526.94,527.29,3015.0,526.0001,531.2807,526.0001,526.3495,3015.0
2024-12-18 10:00:00,527.1,527.98,526.52,527.98,549.0,526.1598,527.0383,525.5809,527.0383,549.0
2024-12-18 10:30:00,527.08,527.78,524.26,524.26,3198.0,526.1399,526.8386,523.3249,523.3249,3198.0
2024-12-18 11:00:00,526.23,526.23,524.97,525.12,902.0,525.2914,525.2914,524.0336,524.1834,902.0
2024-12-18 11:30:00,525.75,525.75,523.85,523.85,701.0,524.8123,524.8123,522.9156,522.9156,701.0
2024-12-18 12:00:00,523.77,526.57,523.77,525.1,1249.0,522.8358,525.6308,522.8358,524.1634,1249.0
2024-12-18 12:30:00,525.72,526.54,524.21,524.22,6756.0,524.7823,525.6008,523.275,523.285,6756.0
2024-12-18 13:00:00,527.24,527.24,522.38,522.74,2107.0,526.2996,526.2996,521.4483,521.8076,2107.0
2024-12-18 13:30:00,524.24,524.97,524.23,524.97,700.0,523.3049,524.0336,523.295,524.0336,700.0
2024-12-18 14:00:00,525.31,525.31,521.75,521.75,2279.0,524.373,524.373,520.8194,520.8194,2279.0
2024-12-18 14:30:00,523.13,523.14,519.19,519.19,4363.0,522.1969,522.2069,518.264,518.264,4363.0
2024-12-18 15:00:00,520.89,521.44,519.37,521.44,6155.0,519.9609,520.5099,518.4436,520.5099,6155.0
2024-12-18 15:30:00,520.67,520.76,516.91,518.86,19889.0,519.7413,519.8312,515.988,517.9345,19889.0
2024-12-19 09:30:00,518.42,523.45,518.42,521.94,2153.0,517.4953,522.5164,517.4953,521.0091,2153.0
2024-12-19 10:00:00,521.43,521.43,517.37,518.73,3243.0,520.5,520.5,516.4472,517.8048,3243.0
2024-12-19 10:30:00,519.66,521.76,518.32,520.2,5659.0,518.7331,520.8294,517.3955,519.2722,5659.0
2024-12-19 11:00:00,520.06,523.23,520.06,521.0,2503.0,519.1324,522.2968,519.1324,520.0707,2503.0
2024-12-19 11:30:00,520.73,523.32,520.73,523.32,3195.0,519.8012,522.3866,519.8012,522.3866,3195.0
2024-12-19 12:00:00,522.59,523.48,521.72,523.05,2222.0,521.6579,522.5463,520.7894,522.1171,2222.0
2024-12-19 12:30:00,523.05,523.64,522.14,522.38,2260.0,522.1171,522.706,521.2087,521.4483,2260.0
2024-12-19 13:00:00,522.57,524.44,522.5,523.27,5731.0,521.6379,523.5046,521.5681,522.3367,5731.0
2024-12-19 13:30:00,524.29,524.29,522.69,522.7,2498.0,523.3549,523.3549,521.7577,521.7677,2498.0
2024-12-19 14:00:00,523.13,524.05,522.19,524.05,1923.0,522.1969,523.1153,521.2586,523.1153,1923.0
2024-12-19 14:30:00,523.95,524.8,521.94,522.39,3477.0,523.0155,523.864,521.0091,521.4582,3477.0
2024-12-19 15:00:00,521.91,523.15,518.85,522.71,2825.0,520.9791,522.2169,517.9246,521.7777,2825.0
2024-12-19 15:30:00,521.46,522.33,520.45,521.83,9302.0,520.5299,521.3984,519.5217,520.8992,9302.0
2024-12-20 09:30:00,520.0,526.21,520.0,521.45,8419.0,519.0725,525.2714,519.0725,520.5199,8419.0
2024-12-20 10:00:00,521.79,523.96,521.79,523.2,2061.0,520.8593,523.0254,520.8593,522.2668,2061.0
2024-12-20 10:30:00,523.48,524.3,520.98,524.13,3667.0,522.5463,523.3648,520.0508,523.1951,3667.0
2024-12-20 11:00:00,523.72,524.27,523.72,524.15,2750.0,522.7859,523.3349,522.7859,523.2151,2750.0
2024-12-20 11:30:00,524.1,524.89,523.44,524.35,4437.0,523.1652,523.9538,522.5064,523.4148,4437.0
2024-12-20 12:00:00,523.8,523.8,523.21,523.21,400.0,522.8657,522.8657,522.2768,522.2768,400.0
2024-12-20 12:30:00,523.06,523.74,522.02,523.67,1647.0,522.1271,522.8058,521.0889,522.736,1647.0
2024-12-20 13:00:00,523.03,523.21,522.17,522.17,1098.0,522.0971,522.2768,521.2386,521.2386,1098.0
2024-12-20 13:30:00,522.4,522.41,521.51,521.77,1005.0,521.4682,521.4782,520.5798,520.8394,1005.0
2024-12-20 14:00:00,521.16,521.98,520.75,521.98,1513.0,520.2304,521.049,519.8212,521.049,1513.0
2024-12-20 14:30:00,522.06,523.0,521.14,521.52,1914.0,521.1288,522.0672,520.2105,520.5898,1914.0
2024-12-20 15:00:00,521.35,522.1,520.83,521.83,3355.0,520.4201,521.1688,519.901,520.8992,3355.0
2024-12-20 15:30:00,521.62,523.53,520.4,523.22,8087.0,520.6896,522.5962,519.4718,522.2868,8087.0
2024-12-23 09:30:00,519.39,521.77,517.41,517.41,2876.0,518.4636,520.8394,516.4871,516.4871,2876.0
2024-12-23 10:00:00,518.25,518.6,518.14,518.6,1047.0,517.3256,517.675,517.2158,517.675,1047.0
2024-12-23 10:30:00,519.73,519.73,516.76,517.01,700.0,518.803,518.803,515.8383,516.0878,700.0
2024-12-23 11:00:00,516.33,516.34,514.14,514.14,795.0,515.4091,515.419,513.223,513.223,795.0
2024-12-23 11:30:00,514.86,515.25,514.18,514.18,2213.0,513.9417,514.331,513.2629,513.2629,2213.0
2024-12-23 12:00:00,514.01,515.01,512.12,512.12,1442.0,513.0932,514.0914,511.2066,511.2066,1442.0
2024-12-23 12:30:00,512.75,513.46,512.48,513.46,4281.0,511.8354,512.5442,511.5659,512.5442,4281.0
2024-12-23 13:00:00,512.97,515.15,512.97,513.68,708.0,512.0551,514.2312,512.0551,512.7638,708.0
2024-12-23 13:30:00,514.1,514.12,512.42,513.33,1414.0,513.183,513.203,511.506,512.4144,1414.0
2024-12-23 14:00:00,513.76,513.76,512.88,512.88,1906.0,512.8436,512.8436,511.9652,511.9652,1906.0
2024-12-23 14:30:00,513.06,514.05,512.59,513.26,4505.0,512.1449,513.1331,511.6757,512.3445,4505.0
2024-12-23 15:00:00,514.11,516.5,512.67,516.31,3838.0,513.193,515.5788,511.7556,515.3891,3838.0
2024-12-23 15:30:00,516.05,517.46,515.16,517.44,10906.0,515.1296,516.537,514.2411,516.5171,10906.0
2024-12-24 09:30:00,515.0,518.37,513.19,514.65,3638.0,514.0814,517.4454,512.2747,513.7321,3638.0
2024-12-24 10:00:00,516.32,516.86,515.9,516.86,835.0,515.3991,515.9381,514.9798,515.9381,835.0
2024-12-24 10:30:00,517.46,518.81,517.12,518.64,1679.0,516.537,517.8846,516.1976,517.7149,1679.0
2024-12-24 11:00:00,517.98,518.96,517.57,518.76,1466.0,517.0561,518.0344,516.6468,517.8347,1466.0
2024-12-24 11:30:00,517.54,518.92,517.54,518.92,1411.0,516.6169,517.9944,516.6169,517.9944,1411.0
2024-12-24 12:00:00,518.38,519.43,517.82,518.59,1448.0,517.4554,518.5035,516.8964,517.665,1448.0
2024-12-24 12:30:00,518.66,521.02,518.66,519.01,6608.0,517.7349,520.0907,517.7349,518.0843,6608.0
2024-12-26 09:30:00,517.61,520.06,517.39,519.42,1114.0,516.6868,519.1324,516.4672,518.4935,1114.0
2024-12-26 10:00:00,518.33,519.5,518.33,519.5,1279.0,517.4055,518.5734,517.4055,518.5734,1279.0
2024-12-26 10:30:00,518.84,521.2,518.81,521.2,957.0,517.9146,520.2704,517.8846,520.2704,957.0
2024-12-26 11:00:00,520.96,521.73,520.96,521.73,1440.0,520.0308,520.7994,520.0308,520.7994,1440.0
2024-12-26 11:30:00,523.08,523.08,522.02,522.84,1258.0,522.147,522.147,521.0889,521.9074,1258.0
2024-12-26 12:00:00,522.37,522.37,521.59,521.59,584.0,521.4383,521.4383,520.6597,520.6597,584.0
2024-12-26 12:30:00,520.96,521.21,520.96,521.21,500.0,520.0308,520.2804,520.0308,520.2804,500.0
2024-12-26 13:00:00,520.68,520.94,520.49,520.52,1135.0,519.7513,520.0108,519.5616,519.5916,1135.0
2024-12-26 13:30:00,520.24,520.24,520.24,520.24,517.0,519.3121,519.3121,519.3121,519.3121,517.0
2024-12-26 14:00:00,520.93,520.93,520.31,520.55,1140.0,520.0009,520.0009,519.382,519.6215,1140.0
2024-12-26 14:30:00,521.8,523.51,521.8,522.5,4386.0,520.8693,522.5763,520.8693,521.5681,4386.0
2024-12-26 15:00:00,522.4,523.84,522.39,523.84,876.0,521.4682,522.9057,521.4582,522.9057,876.0
2024-12-26 15:30:00,523.48,525.74,522.01,522.62,4686.0,522.5463,524.8023,521.0789,521.6878,4686.0
2024-12-27 09:30:00,519.44,523.21,519.44,523.21,993.0,518.5135,522.2768,518.5135,522.2768,993.0
2024-12-27 10:00:00,523.22,523.93,522.94,523.43,1235.0,522.2868,522.9955,522.0073,522.4964,1235.0
2024-12-27 10:30:00,521.32,523.5,521.32,522.5,2953.0,520.3902,522.5663,520.3902,521.5681,2953.0
2024-12-27 11:00:00,522.02,522.02,519.92,521.45,3065.0,521.0889,521.0889,518.9927,520.5199,3065.0
2024-12-27 11:30:00,521.55,521.55,520.7,521.13,694.0,520.6197,520.6197,519.7713,520.2005,694.0
2024-12-27 12:00:00,519.44,519.62,519.24,519.62,761.0,518.5135,518.6932,518.3139,518.6932,761.0
2024-12-27 12:30:00,519.62,519.62,519.62,519.62,0.0,518.6932,518.6932,518.6932,518.6932,0.0
2024-12-27 13:00:00,519.55,520.21,519.55,520.21,302.0,518.6233,519.2821,518.6233,519.2821,302.0
2024-12-27 13:30:00,519.59,522.85,519.59,521.76,2974.0,518.6632,521.9174,518.6632,520.8294,2974.0
2024-12-27 14:00:00,521.08,522.97,520.77,522.97,5862.0,520.1506,522.0372,519.8411,522.0372,5862.0
2024-12-27 14:30:00,522.66,522.66,521.76,522.49,967.0,521.7278,521.7278,520.8294,521.5581,967.0
2024-12-27 15:00:00,522.73,522.73,521.24,522.14,3202.0,521.7976,521.7976,520.3103,521.2087,3202.0
2024-12-27 15:30:00,522.89,523.64,521.59,522.72,1878.0,521.9574,522.706,520.6597,521.7877,1878.0
2024-12-30 09:30:00,518.95,521.36,518.95,519.47,2231.0,518.0244,520.4301,518.0244,518.5435,2231.0
2024-12-30 10:00:00,519.43,521.06,518.4,518.52,2004.0,518.5035,520.1306,517.4754,517.5952,2004.0
2024-12-30 10:30:00,519.27,520.74,519.27,520.0,2253.0,518.3438,519.8112,518.3438,519.0725,2253.0
2024-12-30 11:00:00,521.31,523.46,521.31,523.39,2923.0,520.3802,522.5263,520.3802,522.4565,2923.0
2024-12-30 11:30:00,524.64,525.29,524.25,524.25,800.0,523.7042,524.3531,523.3149,523.3149,800.0
2024-12-30 12:00:00,524.78,526.58,524.78,526.46,2710.0,523.844,525.6408,523.844,525.521,2710.0
2024-12-30 12:30:00,526.23,527.28,525.91,526.72,3058.0,525.2914,526.3395,524.972,525.7805,3058.0
2024-12-30 13:00:00,527.26,528.89,527.26,528.19,2108.0,526.3196,527.9467,526.3196,527.2479,2108.0
2024-12-30 13:30:00,527.5,528.99,527.5,528.99,244.0,526.5591,528.0465,526.5591,528.0465,244.0
2024-12-30 14:00:00,528.89,528.89,527.76,527.95,1353.0,527.9467,527.9467,526.8187,527.0083,1353.0
2024-12-30 14:30:00,528.21,529.66,528.2,528.54,973.0,527.2679,528.7153,527.2579,527.5973,973.0
2024-12-30 15:00:00,528.64,528.65,527.51,527.51,2261.0,527.6971,527.7071,526.5691,526.5691,2261.0
2024-12-30 15:30:00,526.48,528.85,526.16,527.99,5539.0,525.541,527.9067,525.2215,527.0483,5539.0
2024-12-31 09:30:00,531.06,534.85,531.0,533.98,3118.0,530.1128,533.896,530.0529,533.0276,3118.0
2024-12-31 10:00:00,534.53,537.06,532.87,535.28,1905.0,533.5766,536.1021,531.9196,534.3253,1905.0
2024-12-31 10:30:00,535.3,536.27,533.04,533.05,2100.0,534.3452,535.3135,532.0893,532.0992,2100.0
2024-12-31 11:00:00,533.01,533.01,533.0,533.0,340.0,532.0593,532.0593,532.0493,532.0493,340.0
2024-12-31 11:30:00,533.72,533.88,532.48,532.49,1659.0,532.768,532.9278,531.5303,531.5402,1659.0
2024-12-31 12:00:00,532.51,532.73,532.4,532.4,500.0,531.5602,531.7798,531.4504,531.4504,500.0
2024-12-31 12:30:00,532.67,534.36,532.59,533.97,1368.0,531.7199,533.4069,531.6401,533.0176,1368.0
2024-12-31 13:00:00,533.44,533.88,531.39,531.72,2726.0,532.4885,532.9278,530.4422,530.7716,2726.0
2024-12-31 13:30:00,531.57,532.97,531.47,532.65,1000.0,530.6219,532.0194,530.5221,531.6999,1000.0
2024-12-31 14:00:00,531.94,532.41,530.95,532.21,1827.0,530.9912,531.4604,530.003,531.2607,1827.0
2024-12-31 14:30:00,532.7,532.7,532.0,532.38,1403.0,531.7499,531.7499,531.0511,531.4304,1403.0
2024-12-31 15:00:00,532.3,532.87,532.05,532.05,908.0,531.3506,531.9196,531.101,531.101,908.0
2024-12-31 15:30:00,531.78,532.76,529.8,529.86,7449.0,530.8315,531.8098,528.855,528.9149,7449.0
2025-01-02 09:30:00,533.27,534.85,531.66,531.66,4454.0,532.3188,533.896,530.7117,530.7117,4454.0
2025-01-02 10:00:00,529.23,529.23,529.23,529.23,100.0,528.286,528.286,528.286,528.286,100.0
2025-01-02 10:30:00,530.76,530.76,530.76,530.76,283.0,529.8133,529.8133,529.8133,529.8133,283.0
2025-01-02 11:00:00,529.07,530.23,528.22,528.22,1739.0,528.1263,529.2843,527.2779,527.2779,1739.0
2025-01-02 11:30:00,530.25,530.89,528.81,530.88,1566.0,529.3042,529.9431,527.8668,529.9331,1566.0
2025-01-02 12:00:00,530.14,531.75,530.13,531.51,812.0,529.1944,530.8016,529.1844,530.562,812.0
2025-01-02 12:30:00,529.38,529.88,529.38,529.61,326.0,528.4358,528.9349,528.4358,528.6654,326.0
2025-01-02 13:00:00,530.44,530.44,529.35,530.0,2359.0,529.4939,529.4939,528.4058,529.0547,2359.0
2025-01-02 13:30:00,530.26,530.27,528.91,529.37,400.0,529.3142,529.3242,527.9666,528.4258,400.0
2025-01-02 14:00:00,529.02,529.34,528.24,529.34,1141.0,528.0764,528.3959,527.2978,528.3959,1141.0
2025-01-02 14:30:00,529.68,529.68,527.76,527.81,1584.0,528.7352,528.7352,526.8187,526.8686,1584.0
2025-01-02 15:00:00,529.66,529.66,529.0,529.0,500.0,528.7153,528.7153,528.0565,528.0565,500.0
2025-01-02 15:30:00,528.96,528.96,527.55,528.02,5860.0,528.0165,528.0165,526.609,527.0782,5860.0
2025-01-03 09:30:00,529.22,535.06,528.3,528.45,1444.0,528.2761,534.1057,527.3577,527.5074,1444.0
2025-01-03 10:00:00,528.24,530.28,527.26,527.72,1239.0,527.2978,529.3342,526.3196,526.7787,1239.0
2025-01-03 10:30:00,530.19,531.12,529.24,529.95,1800.0,529.2443,530.1727,528.296,529.0048,1800.0
2025-01-03 11:00:00,530.37,531.42,530.23,531.11,2402.0,529.424,530.4721,529.2843,530.1627,2402.0
2025-01-03 11:30:00,531.11,531.11,531.11,531.11,0.0,530.1627,530.1627,530.1627,530.1627,0.0
2025-01-03 12:00:00,531.53,532.16,531.53,532.15,200.0,530.5819,531.2108,530.5819,531.2008,200.0
2025-01-03 12:30:00,531.49,531.5,531.49,531.49,100.0,530.542,530.552,530.542,530.542,100.0
2025-01-03 13:00:00,531.88,534.82,531.87,534.82,931.0,530.9313,533.8661,530.9213,533.8661,931.0
2025-01-03 13:30:00,536.93,536.93,534.1,534.76,1808.0,535.9723,535.9723,533.1474,533.8062,1808.0
2025-01-03 14:00:00,535.3,535.3,534.52,534.52,700.0,534.3452,534.3452,533.5666,533.5666,700.0
2025-01-03 14:30:00,534.88,535.11,534.49,534.83,919.0,533.926,534.1556,533.5367,533.8761,919.0
2025-01-03 15:00:00,534.7,535.96,534.51,535.29,1723.0,533.7463,535.004,533.5566,534.3352,1723.0
2025-01-03 15:30:00,535.37,535.69,534.36,535.69,5515.0,534.4151,534.7345,533.4069,534.7345,5515.0
2025-01-06 09:30:00,533.18,537.55,533.18,537.55,862.0,532.229,536.5912,532.229,536.5912,862.0
2025-01-06 10:00:00,536.37,538.3,536.33,536.74,3654.0,535.4133,537.3399,535.3734,535.7827,3654.0
2025-01-06 10:30:00,534.95,534.95,534.34,534.34,300.0,533.9958,533.9958,533.3869,533.3869,300.0
2025-01-06 11:00:00,533.53,534.52,533.53,534.52,773.0,532.5784,533.5666,532.5784,533.5666,773.0
2025-01-06 11:30:00,534.21,536.04,534.21,536.03,848.0,533.2572,535.0839,533.2572,535.0739,848.0
2025-01-06 12:00:00,536.41,536.41,536.41,536.41,144.0,535.4532,535.4532,535.4532,535.4532,144.0
2025-01-06 12:30:00,534.17,534.21,533.51,533.51,300.0,533.2172,533.2572,532.5584,532.5584,300.0
2025-01-06 13:00:00,533.51,533.51,533.51,533.51,0.0,532.5584,532.5584,532.5584,532.5584,0.0
2025-01-06 13:30:00,531.59,531.59,529.9,529.9,500.0,530.6418,530.6418,528.9549,528.9549,500.0
2025-01-06 14:00:00,530.43,530.83,529.75,530.55,1200.0,529.4839,529.8832,528.8051,529.6037,1200.0
2025-01-06 14:30:00,529.03,529.11,528.81,529.11,603.0,528.0864,528.1663,527.8668,528.1663,603.0
2025-01-06 15:00:00,528.63,528.63,527.35,527.36,601.0,527.6871,527.6871,526.4094,526.4194,601.0
2025-01-06 15:30:00,526.92,527.83,526.7,527.47,2446.0,525.9802,526.8885,525.7606,526.5292,2446.0
2025-01-07 09:30:00,530.0,530.21,529.61,530.21,1129.0,529.0547,529.2643,528.6654,529.2643,1129.0
2025-01-07 10:00:00,529.27,529.27,529.27,529.27,100.0,528.326,528.326,528.326,528.326,100.0
2025-01-07 10:30:00,530.87,531.33,530.87,531.33,200.0,529.9231,530.3823,529.9231,530.3823,200.0
2025-01-07 11:00:00,530.01,530.02,528.78,528.81,302.0,529.0647,529.0746,527.8369,527.8668,302.0
2025-01-07 11:30:00,527.38,529.41,526.65,526.65,453.0,526.4393,528.4657,525.7107,525.7107,453.0
2025-01-07 12:00:00,526.96,528.65,526.96,528.64,1236.0,526.0201,527.7071,526.0201,527.6971,1236.0
2025-01-07 12:30:00,526.33,527.51,526.33,526.88,800.0,525.3912,526.5691,525.3912,525.9402,800.0
2025-01-07 13:00:00,526.9,527.82,526.9,527.82,402.0,525.9602,526.8786,525.9602,526.8786,402.0
2025-01-07 13:30:00,527.1,527.8,526.88,527.35,479.0,526.1598,526.8586,525.9402,526.4094,479.0
2025-01-07 14:00:00,527.66,527.66,527.64,527.64,300.0,526.7188,526.7188,526.6989,526.6989,300.0
2025-01-07 14:30:00,528.52,528.52,527.15,527.15,483.0,527.5773,527.5773,526.2098,526.2098,483.0
2025-01-07 15:00:00,526.8,527.03,526.7,527.03,400.0,525.8604,526.09,525.7606,526.09,400.0
2025-01-07 15:30:00,525.83,528.78,525.44,527.72,3677.0,524.8921,527.8369,524.5028,526.7787,3677.0
2025-01-08 09:30:00,529.5,529.5,526.5,526.5,1016.0,528.5556,528.5556,525.5609,525.5609,1016.0
2025-01-08 10:00:00,524.89,526.09,524.89,526.06,557.0,523.9538,525.1516,523.9538,525.1217,557.0
2025-01-08 10:30:00,523.75,528.92,523.75,528.92,2218.0,522.8158,527.9766,522.8158,527.9766,2218.0
2025-01-08 11:00:00,531.01,531.02,530.94,530.94,202.0,530.0629,530.0729,529.993,529.993,202.0
2025-01-08 11:30:00,531.0,531.3,529.78,531.3,842.0,530.0529,530.3524,528.8351,530.3524,842.0
2025-01-08 12:00:00,531.02,531.88,530.65,531.88,1013.0,530.0729,530.9313,529.7035,530.9313,1013.0
2025-01-08 12:30:00,531.3,531.64,530.43,531.64,893.0,530.3524,530.6918,529.4839,530.6918,893.0
2025-01-08 13:00:00,532.53,532.53,531.55,531.89,600.0,531.5802,531.5802,530.6019,530.9413,600.0
2025-01-08 13:30:00,532.23,533.0,531.88,532.0,2726.0,531.2807,532.0493,530.9313,531.0511,2726.0
2025-01-08 14:00:00,532.01,534.15,532.01,534.08,300.0,531.0611,533.1973,531.0611,533.1274,300.0
2025-01-08 14:30:00,534.08,534.47,533.42,534.1,1154.0,533.1274,533.5167,532.4686,533.1474,1154.0
2025-01-08 15:00:00,534.73,535.09,533.56,533.84,3100.0,533.7762,534.1356,532.6083,532.8878,3100.0
2025-01-08 15:30:00,532.86,533.27,530.76,531.48,11615.0,531.9096,532.3188,529.8133,530.532,11615.0
2025-01-10 09:30:00,523.75,531.84,523.75,528.77,7739.0,522.8158,530.8914,522.8158,527.8269,7739.0
2025-01-10 10:00:00,524.0,524.41,521.15,523.61,1700.0,523.0654,523.4746,520.2205,522.6761,1700.0
2025-01-10 10:30:00,524.24,525.22,522.99,525.22,1410.0,523.3049,524.2832,522.0572,524.2832,1410.0
2025-01-10 11:00:00,525.02,525.22,524.2,524.2,500.0,524.0836,524.2832,523.265,523.265,500.0
2025-01-10 11:30:00,524.95,525.95,524.44,525.32,1671.0,524.0137,525.0119,523.5046,524.383,1671.0
2025-01-10 12:00:00,524.91,525.06,524.45,524.57,580.0,523.9738,524.1235,523.5146,523.6344,580.0
2025-01-10 12:30:00,525.18,526.38,523.62,524.03,4222.0,524.2433,525.4411,522.6861,523.0953,4222.0
2025-01-10 13:00:00,524.01,526.84,524.01,526.84,1500.0,523.0754,525.9003,523.0754,525.9003,1500.0
2025-01-10 13:30:00,525.8,526.81,524.38,526.81,960.0,524.8622,525.8704,523.4447,525.8704,960.0
2025-01-10 14:00:00,526.09,527.28,525.29,527.28,511.0,525.1516,526.3395,524.3531,526.3395,511.0
2025-01-10 14:30:00,526.07,526.12,522.96,526.06,3430.0,525.1317,525.1816,522.0272,525.1217,3430.0
2025-01-10 15:00:00,524.77,524.8,521.97,522.42,3900.0,523.834,523.864,521.039,521.4882,3900.0
2025-01-10 15:30:00,522.91,523.29,521.69,521.85,9458.0,521.9773,522.3566,520.7595,520.9192,9458.0
2025-01-13 09:30:00,521.73,524.1,520.16,524.1,1211.0,520.7994,523.1652,519.2322,523.1652,1211.0
2025-01-13 10:00:00,523.58,524.79,521.49,524.79,625.0,522.6461,523.854,520.5599,523.854,625.0
2025-01-13 10:30:00,523.54,526.75,523.29,526.75,620.0,522.6062,525.8105,522.3566,525.8105,620.0
2025-01-13 11:00:00,526.75,526.76,525.37,526.73,700.0,525.8105,525.8205,524.4329,525.7905,700.0
2025-01-13 11:30:00,526.85,527.25,526.08,526.47,1128.0,525.9103,526.3096,525.1417,525.531,1128.0
2025-01-13 12:00:00,526.54,529.53,526.54,529.21,4742.0,525.6008,528.5855,525.6008,528.2661,4742.0
2025-01-13 12:30:00,528.45,529.44,527.26,529.44,1144.0,527.5074,528.4957,526.3196,528.4957,1144.0
2025-01-13 13:00:00,529.44,529.44,528.51,528.51,600.0,528.4957,528.4957,527.5673,527.5673,600.0
2025-01-13 13:30:00,528.29,528.3,528.29,528.29,107.0,527.3477,527.3577,527.3477,527.3477,107.0
2025-01-13 14:00:00,529.22,529.22,529.22,529.22,100.0,528.2761,528.2761,528.2761,528.2761,100.0
2025-01-13 14:30:00,530.03,530.75,529.26,529.26,762.0,529.0846,529.8033,528.316,528.316,762.0
2025-01-13 15:00:00,530.05,530.44,529.83,530.44,1241.0,529.1046,529.4939,528.885,529.4939,1241.0
2025-01-13 15:30:00,530.28,531.61,530.02,530.12,8753.0,529.3342,530.6618,529.0746,529.1745,8753.0
2025-01-14 09:30:00,527.52,528.49,525.94,525.94,1572.0,526.5791,527.5474,525.0019,525.0019,1572.0
2025-01-14 10:00:00,528.66,530.03,528.66,530.03,400.0,527.7171,529.0846,527.7171,529.0846,400.0
2025-01-14 10:30:00,529.42,529.66,528.65,528.65,2291.0,528.4757,528.7153,527.7071,527.7071,2291.0
2025-01-14 11:00:00,528.34,528.39,527.0,527.52,506.0,527.3976,527.4475,526.06,526.5791,506.0
2025-01-14 11:30:00,527.05,527.05,524.72,524.72,200.0,526.1099,526.1099,523.7841,523.7841,200.0
2025-01-14 12:00:00,526.47,526.81,525.84,525.85,400.0,525.531,525.8704,524.9021,524.9121,400.0
2025-01-14 12:30:00,525.59,526.16,525.38,526.15,465.0,524.6525,525.2215,524.4429,525.2115,465.0
2025-01-14 13:00:00,526.77,529.19,526.76,529.19,200.0,525.8304,528.2461,525.8205,528.2461,200.0
2025-01-14 13:30:00,529.19,529.19,529.19,529.19,0.0,528.2461,528.2461,528.2461,528.2461,0.0
2025-01-14 14:00:00,530.87,533.13,530.12,533.13,1339.0,529.9231,532.1791,529.1745,532.1791,1339.0
2025-01-14 14:30:00,533.22,533.22,531.46,532.22,818.0,532.2689,532.2689,530.5121,531.2707,818.0
2025-01-14 15:00:00,531.55,534.11,529.58,533.5,1505.0,530.6019,533.1573,528.6354,532.5484,1505.0
2025-01-14 15:30:00,533.64,536.21,533.49,533.84,11799.0,532.6882,535.2536,532.5385,532.8878,11799.0
2025-01-15 09:30:00,540.83,546.86,535.79,535.8,5737.0,539.8654,545.8846,534.8343,534.8443,5737.0
2025-01-15 10:00:00,539.8,539.89,539.79,539.89,200.0,538.8372,538.927,538.8272,538.927,200.0
2025-01-15 10:30:00,539.09,541.43,539.09,540.11,4599.0,538.1285,540.4643,538.1285,539.1466,4599.0
2025-01-15 11:00:00,540.26,541.57,540.26,541.57,802.0,539.2964,540.604,539.2964,540.604,802.0
2025-01-15 11:30:00,542.12,542.94,542.11,542.94,422.0,541.1531,541.9716,541.1431,541.9716,422.0
2025-01-15 12:00:00,544.17,546.95,544.17,546.52,1313.0,543.1994,545.9744,543.1994,545.5452,1313.0
2025-01-15 12:30:00,546.95,548.31,546.89,548.31,301.0,545.9744,547.332,545.9146,547.332,301.0
2025-01-15 13:00:00,548.14,548.15,546.89,546.89,400.0,547.1623,547.1723,545.9146,545.9146,400.0
2025-01-15 13:30:00,547.48,547.65,547.14,547.65,805.0,546.5035,546.6732,546.1641,546.6732,805.0
2025-01-15 14:00:00,547.96,549.0,547.63,547.75,1011.0,546.9826,548.0208,546.6532,546.773,1011.0
2025-01-15 14:30:00,548.96,548.96,547.95,548.39,575.0,547.9809,547.9809,546.9727,547.4119,575.0
2025-01-15 15:00:00,548.25,548.93,547.09,547.47,1759.0,547.2721,547.9509,546.1142,546.4935,1759.0
2025-01-15 15:30:00,547.15,547.56,545.57,546.85,4655.0,546.1741,546.5834,544.5969,545.8746,4655.0
2025-01-16 09:30:00,548.48,548.94,545.01,545.63,1202.0,547.5017,547.9609,544.0379,544.6568,1202.0
2025-01-16 10:00:00,544.53,546.26,544.53,546.26,500.0,543.5588,545.2857,543.5588,545.2857,500.0
2025-01-16 10:30:00,546.25,547.33,545.29,546.67,849.0,545.2757,546.3538,544.3174,545.6949,849.0
2025-01-16 11:00:00,548.4,550.25,548.4,550.25,873.0,547.4219,549.2686,547.4219,549.2686,873.0
2025-01-16 11:30:00,550.08,551.4,549.6,551.39,300.0,549.0989,550.4165,548.6197,550.4065,300.0
2025-01-16 12:00:00,553.61,553.7,551.56,551.56,600.0,552.6226,552.7124,550.5762,550.5762,600.0
2025-01-16 12:30:00,552.14,552.88,551.64,551.64,922.0,551.1552,551.8939,550.6561,550.6561,922.0
2025-01-16 13:00:00,551.55,552.22,551.47,552.22,312.0,550.5662,551.235,550.4864,551.235,312.0
2025-01-16 13:30:00,552.35,553.02,551.73,551.73,600.0,551.3648,552.0336,550.7459,550.7459,600.0
2025-01-16 14:00:00,551.15,552.0,550.88,552.0,400.0,550.167,551.0154,549.8974,551.0154,400.0
2025-01-16 14:30:00,553.5,554.04,551.99,553.31,1119.0,552.5128,553.0518,551.0055,552.3231,1119.0
2025-01-16 15:00:00,552.9,554.12,552.3,552.3,2018.0,551.9138,553.1317,551.3149,551.3149,2018.0
2025-01-16 15:30:00,555.0,556.88,552.21,552.21,13172.0,554.0101,555.8867,551.2251,551.2251,13172.0
2025-01-17 09:30:00,552.01,552.01,546.8,546.8,1053.0,551.0254,551.0254,545.8247,545.8247,1053.0
2025-01-17 10:00:00,550.74,554.29,550.36,554.29,739.0,549.7577,553.3014,549.3784,553.3014,739.0
2025-01-17 10:30:00,553.61,554.21,552.26,552.96,722.0,552.6226,553.2215,551.275,551.9737,722.0
2025-01-17 11:00:00,552.64,555.78,552.64,555.78,1172.0,551.6543,554.7887,551.6543,554.7887,1172.0
2025-01-17 11:30:00,554.4,559.0,553.34,557.01,4733.0,553.4112,558.003,552.353,556.0165,4733.0
2025-01-17 12:00:00,555.6,555.6,554.83,554.83,400.0,554.609,554.609,553.8404,553.8404,400.0
2025-01-17 12:30:00,556.24,556.24,554.98,555.42,300.0,555.2479,555.2479,553.9901,554.4293,300.0
2025-01-17 13:00:00,554.44,555.07,552.4,553.84,2290.0,553.4511,554.08,551.4147,552.8522,2290.0
2025-01-17 13:30:00,554.24,554.24,552.68,552.69,300.0,553.2514,553.2514,551.6942,551.7042,300.0
2025-01-17 14:00:00,553.33,554.74,552.92,553.08,605.0,552.3431,553.7505,551.9338,552.0935,605.0
2025-01-17 14:30:00,554.14,554.14,552.3,553.65,600.0,553.1516,553.1516,551.3149,552.6625,600.0
2025-01-17 15:00:00,553.2,553.2,553.2,553.2,100.0,552.2133,552.2133,552.2133,552.2133,100.0
2025-01-17 15:30:00,552.53,555.51,552.5,555.11,4839.0,551.5445,554.5192,551.5145,554.1199,4839.0
2025-01-21 09:30:00,555.9,560.24,555.9,559.44,6118.0,554.9085,559.2407,554.9085,558.4422,6118.0
2025-01-21 10:00:00,560.62,560.97,559.32,560.14,1388.0,559.6201,559.9694,558.3224,559.1409,1388.0
2025-01-21 10:30:00,559.3,559.3,559.3,559.3,105.0,558.3024,558.3024,558.3024,558.3024,105.0
2025-01-21 11:00:00,559.85,566.37,559.84,564.73,4486.0,558.8514,565.3598,558.8415,563.7227,4486.0
2025-01-21 11:30:00,563.67,564.6,562.1,564.58,4900.0,562.6646,563.593,561.0974,563.573,4900.0
2025-01-21 12:00:00,564.59,564.59,562.53,562.91,2405.0,563.583,563.583,561.5267,561.906,2405.0
2025-01-21 12:30:00,563.1,563.1,559.84,559.84,911.0,562.0956,562.0956,558.8415,558.8415,911.0
2025-01-21 13:00:00,562.0,562.91,558.68,558.68,1775.0,560.9976,561.906,557.6835,557.6835,1775.0
2025-01-21 13:30:00,558.33,558.33,555.32,556.18,400.0,557.3341,557.3341,554.3295,555.188,400.0
2025-01-21 14:00:00,557.52,558.55,557.52,557.52,1000.0,556.5256,557.5538,556.5256,556.5256,1000.0
2025-01-21 14:30:00,558.57,559.8,557.97,557.97,537.0,557.5737,558.8015,556.9748,556.9748,537.0
2025-01-21 15:00:00,558.91,560.15,557.99,559.86,1175.0,557.9131,559.1509,556.9948,558.8614,1175.0
2025-01-21 15:30:00,559.86,561.59,558.68,559.25,6169.0,558.8614,560.5883,557.6835,558.2525,6169.0
2025-01-22 09:30:00,558.62,558.62,555.12,555.13,1323.0,557.6236,557.6236,554.1299,554.1399,1323.0
2025-01-22 10:00:00,556.64,557.99,554.5,555.27,2516.0,555.6472,556.9948,553.511,554.2796,2516.0
2025-01-22 10:30:00,555.73,556.51,555.16,555.16,1300.0,554.7388,555.5174,554.1698,554.1698,1300.0
2025-01-22 11:00:00,556.01,556.01,554.47,555.38,1595.0,555.0183,555.0183,553.481,554.3894,1595.0
2025-01-22 11:30:00,555.56,556.27,555.45,555.59,3502.0,554.5691,555.2778,554.4593,554.599,3502.0
2025-01-22 12:00:00,555.3,555.43,554.6,555.43,1400.0,554.3096,554.4393,553.6108,554.4393,1400.0
2025-01-22 12:30:00,555.12,555.45,555.12,555.45,700.0,554.1299,554.4593,554.1299,554.4593,700.0
2025-01-22 13:00:00,554.69,554.69,553.85,554.23,1662.0,553.7006,553.7006,552.8621,553.2415,1662.0
2025-01-22 13:30:00,554.29,555.11,554.29,554.29,500.0,553.3014,554.1199,553.3014,553.3014,500.0
2025-01-22 14:00:00,554.29,554.29,553.48,554.08,1425.0,553.3014,553.3014,552.4928,553.0917,1425.0
2025-01-22 14:30:00,553.9,555.36,553.38,555.2,2707.0,552.912,554.3694,552.393,554.2097,2707.0
2025-01-22 15:00:00,555.72,555.72,554.44,554.45,533.0,554.7288,554.7288,553.4511,553.4611,533.0
2025-01-22 15:30:00,554.19,554.51,550.9,551.51,18210.0,553.2015,553.521,549.9174,550.5263,18210.0
2025-01-23 09:30:00,551.07,551.07,551.07,551.07,505.0,550.0871,550.0871,550.0871,550.0871,505.0
2025-01-23 10:00:00,545.19,545.19,545.18,545.19,100.0,544.2176,544.2176,544.2076,544.2176,100.0
2025-01-23 10:30:00,544.31,544.31,540.24,542.12,17343.0,543.3392,543.3392,539.2764,541.1531,17343.0
2025-01-23 11:00:00,542.12,543.48,542.11,543.17,1437.0,541.1531,542.5106,541.1431,542.2012,1437.0
2025-01-23 11:30:00,542.89,542.89,540.9,541.96,2313.0,541.9217,541.9217,539.9352,540.9933,2313.0
2025-01-23 12:00:00,541.97,541.97,540.67,540.95,1517.0,541.0033,541.0033,539.7056,539.9851,1517.0
2025-01-23 12:30:00,539.26,539.73,539.04,539.68,1197.0,538.2982,538.7673,538.0786,538.7174,1197.0
2025-01-23 13:00:00,539.49,541.9,538.7,541.9,13221.0,538.5277,540.9335,537.7392,540.9335,13221.0
2025-01-23 13:30:00,539.75,541.26,539.75,540.61,916.0,538.7873,540.2946,538.7873,539.6458,916.0
2025-01-23 14:00:00,541.48,541.48,539.1,539.12,16900.0,540.5142,540.5142,538.1384,538.1584,16900.0
2025-01-23 14:30:00,539.76,541.71,539.35,539.51,3073.0,538.7973,540.7438,538.388,538.5477,3073.0
2025-01-23 15:00:00,539.16,542.18,539.12,541.32,4000.0,538.1983,541.213,538.1584,540.3545,4000.0
2025-01-23 15:30:00,541.54,544.58,541.29,542.22,14848.0,540.5741,543.6087,540.3245,541.2529,14848.0
2025-01-24 09:30:00,539.27,542.02,536.2,536.2,11962.0,538.3081,541.0532,535.2436,535.2436,11962.0
2025-01-24 10:00:00,536.72,539.17,536.26,537.45,13119.0,535.7627,538.2083,535.3035,536.4914,13119.0
2025-01-24 10:30:00,537.45,537.45,537.45,537.45,0.0,536.4914,536.4914,536.4914,536.4914,0.0
2025-01-24 11:00:00,539.33,540.77,539.07,540.76,3356.0,538.368,539.8055,538.1085,539.7955,3356.0
2025-01-24 11:30:00,541.44,541.79,540.7,540.7,1495.0,540.4743,540.8236,539.7356,539.7356,1495.0
2025-01-24 12:00:00,542.76,544.34,540.69,541.74,2101.0,541.7919,543.3691,539.7256,540.7737,2101.0
2025-01-24 12:30:00,541.74,541.74,541.74,541.74,0.0,540.7737,540.7737,540.7737,540.7737,0.0
2025-01-24 13:00:00,542.75,542.75,542.74,542.75,100.0,541.7819,541.7819,541.772,541.7819,100.0
2025-01-24 13:30:00,545.16,546.28,543.23,546.28,835.0,544.1876,545.3056,542.2611,545.3056,835.0
2025-01-24 14:00:00,547.32,548.62,546.66,548.62,700.0,546.3438,547.6415,545.685,547.6415,700.0
2025-01-24 14:30:00,549.59,551.9,549.2,551.9,1002.0,548.6097,550.9156,548.2204,550.9156,1002.0
2025-01-24 15:00:00,551.73,552.23,549.99,551.31,1983.0,550.7459,551.245,549.009,550.3267,1983.0
2025-01-24 15:30:00,551.29,553.7,550.21,550.21,5919.0,550.3067,552.7124,549.2286,549.2286,5919.0
2025-01-27 09:30:00,554.44,569.68,552.56,566.94,3141.0,553.4511,568.6639,551.5744,565.9288,3141.0
2025-01-27 10:00:00,567.9,567.9,564.69,564.69,2736.0,566.8871,566.8871,563.6828,563.6828,2736.0
2025-01-27 10:30:00,565.34,565.35,565.34,565.34,148.0,564.3316,564.3416,564.3316,564.3316,148.0
2025-01-27 11:00:00,565.47,571.89,563.94,569.52,5905.0,564.4614,570.87,562.9341,568.5042,5905.0
2025-01-27 11:30:00,569.04,569.13,568.84,568.85,810.0,568.025,568.1149,567.8254,567.8354,810.0
2025-01-27 12:00:00,569.6,570.75,567.74,570.75,1072.0,568.584,569.732,566.7274,569.732,1072.0
2025-01-27 12:30:00,573.17,573.17,571.92,572.05,500.0,572.1477,572.1477,570.8999,571.0297,500.0
2025-01-27 13:00:00,571.74,572.6,570.69,572.6,1041.0,570.7202,571.5787,569.6721,571.5787,1041.0
2025-01-27 13:30:00,572.29,572.95,570.77,572.95,2026.0,571.2692,571.9281,569.752,571.9281,2026.0
2025-01-27 14:00:00,573.24,573.24,572.78,572.78,208.0,572.2176,572.2176,571.7584,571.7584,208.0
2025-01-27 14:30:00,574.37,575.15,573.93,574.65,1186.0,573.3455,574.1241,572.9063,573.625,1186.0
2025-01-27 15:00:00,574.99,574.99,571.77,571.82,3009.0,573.9644,573.9644,570.7502,570.8001,3009.0
2025-01-27 15:30:00,572.4,574.84,571.37,574.74,7366.0,571.379,573.8147,570.3509,573.7149,7366.0
2025-01-28 09:30:00,571.52,577.3,550.28,555.74,8240.0,570.5006,576.2703,549.2985,554.7488,8240.0
2025-01-28 10:00:00,557.41,567.08,556.24,561.79,14246.0,556.4158,566.0685,555.2479,560.788,14246.0
2025-01-28 10:30:00,560.18,562.66,559.17,560.58,6229.0,559.1808,561.6564,558.1726,559.5801,6229.0
2025-01-28 11:00:00,560.5,561.5,559.04,560.85,4802.0,559.5003,560.4985,558.0429,559.8497,4802.0
2025-01-28 11:30:00,559.42,561.13,557.58,559.82,931.0,558.4222,560.1292,556.5855,558.8215,931.0
2025-01-28 12:00:00,559.0,559.09,558.16,558.16,1152.0,558.003,558.0928,557.1644,557.1644,1152.0
2025-01-28 12:30:00,559.13,559.14,554.4,554.4,4949.0,558.1327,558.1427,553.4112,553.4112,4949.0
2025-01-28 13:00:00,554.35,556.55,554.35,555.32,4454.0,553.3612,555.5573,553.3612,554.3295,4454.0
2025-01-28 13:30:00,554.65,555.07,553.12,554.05,1761.0,553.6607,554.08,552.1334,553.0618,1761.0
2025-01-28 14:00:00,550.6,556.22,549.21,556.22,1785.0,549.6179,555.2279,548.2304,555.2279,1785.0
2025-01-28 14:30:00,553.06,561.46,553.06,561.46,2293.0,552.0735,560.4586,552.0735,560.4586,2293.0
2025-01-28 15:00:00,560.23,560.23,557.4,559.5,2038.0,559.2308,559.2308,556.4058,558.5021,2038.0
2025-01-28 15:30:00,561.29,565.11,560.02,561.41,11064.0,560.2889,564.1021,559.0211,560.4087,11064.0
2025-01-29 09:30:00,559.36,559.36,559.36,559.36,349.0,558.3623,558.3623,558.3623,558.3623,349.0
2025-01-29 10:00:00,564.02,564.03,564.02,564.02,300.0,563.014,563.024,563.014,563.014,300.0
2025-01-29 10:30:00,565.48,565.48,563.37,564.38,600.0,564.4714,564.4714,562.3652,563.3734,600.0
2025-01-29 11:00:00,564.38,564.38,564.38,564.38,0.0,563.3734,563.3734,563.3734,563.3734,0.0
2025-01-29 11:30:00,563.15,564.51,563.15,564.5,200.0,562.1455,563.5031,562.1455,563.4931,200.0
2025-01-29 12:00:00,564.85,567.6,564.85,567.6,600.0,563.8425,566.5876,563.8425,566.5876,600.0
2025-01-29 12:30:00,567.9,568.16,566.09,566.5,500.0,566.8871,567.1466,565.0803,565.4896,500.0
2025-01-29 13:00:00,565.24,566.47,565.24,566.47,220.0,564.2318,565.4596,564.2318,565.4596,220.0
2025-01-29 13:30:00,566.09,567.58,564.89,564.89,431.0,565.0803,566.5676,563.8824,563.8824,431.0
2025-01-29 14:00:00,560.94,561.86,560.12,560.12,600.0,559.9395,560.8578,559.121,559.121,600.0
2025-01-29 14:30:00,560.36,562.26,560.36,562.26,415.0,559.3605,561.2571,559.3605,561.2571,415.0
2025-01-29 15:00:00,560.75,561.26,560.38,561.25,500.0,559.7498,560.2589,559.3805,560.2489,500.0
2025-01-29 15:30:00,560.88,561.68,557.34,557.89,5193.0,559.8796,560.6782,556.3459,556.8949,5193.0
2025-01-30 09:30:00,562.21,565.96,562.21,565.96,418.0,561.2072,564.9505,561.2072,564.9505,418.0
2025-01-30 10:00:00,562.88,562.88,562.87,562.88,100.0,561.876,561.876,561.866,561.876,100.0
2025-01-30 10:30:00,562.68,562.68,562.67,562.68,100.0,561.6764,561.6764,561.6664,561.6764,100.0
2025-01-30 11:00:00,565.02,566.72,565.02,566.72,416.0,564.0122,565.7092,564.0122,565.7092,416.0
2025-01-30 11:30:00,566.72,566.72,566.72,566.72,0.0,565.7092,565.7092,565.7092,565.7092,0.0
2025-01-30 12:00:00,566.1,566.11,566.1,566.1,107.0,565.0903,565.1003,565.0903,565.0903,107.0
2025-01-30 12:30:00,565.61,565.61,565.6,565.61,280.0,564.6012,564.6012,564.5912,564.6012,280.0
2025-01-30 13:00:00,565.04,567.61,565.04,567.61,709.0,564.0322,566.5976,564.0322,566.5976,709.0
2025-01-30 13:30:00,567.67,567.67,567.32,567.4,600.0,566.6575,566.6575,566.3081,566.388,600.0
2025-01-30 14:00:00,566.82,566.82,565.84,565.84,800.0,565.809,565.809,564.8308,564.8308,800.0
2025-01-30 14:30:00,565.25,565.87,565.18,565.32,1296.0,564.2418,564.8607,564.1719,564.3117,1296.0
2025-01-30 15:00:00,565.32,565.32,565.32,565.32,0.0,564.3117,564.3117,564.3117,564.3117,0.0
2025-01-30 15:30:00,563.63,564.22,560.09,561.34,7541.0,562.6247,563.2136,559.091,560.3388,7541.0
2025-01-31 09:30:00,559.86,565.49,558.69,562.66,1652.0,558.8614,564.4814,557.6935,561.6564,1652.0
2025-01-31 10:00:00,561.52,565.11,559.45,565.11,1392.0,560.5185,564.1021,558.4521,564.1021,1392.0
2025-01-31 10:30:00,564.8,567.32,564.8,567.32,477.0,563.7926,566.3081,563.7926,566.3081,477.0
2025-01-31 11:00:00,569.68,570.55,568.91,568.91,900.0,568.6639,569.5323,567.8953,567.8953,900.0
2025-01-31 11:30:00,570.37,570.37,570.21,570.22,200.0,569.3527,569.3527,569.193,569.2029,200.0
2025-01-31 12:00:00,570.22,570.72,569.43,569.67,1868.0,569.2029,569.702,568.4143,568.6539,1868.0
2025-01-31 12:30:00,571.24,571.24,570.37,570.88,740.0,570.2211,570.2211,569.3527,569.8618,740.0
2025-01-31 13:00:00,570.21,570.21,568.53,568.54,940.0,569.193,569.193,567.516,567.5259,940.0
2025-01-31 13:30:00,565.93,565.93,565.93,565.93,200.0,564.9206,564.9206,564.9206,564.9206,200.0
2025-01-31 14:00:00,564.27,564.27,563.82,563.82,311.0,563.2636,563.2636,562.8144,562.8144,311.0
2025-01-31 14:30:00,564.97,565.16,563.98,564.39,900.0,563.9623,564.152,562.9741,563.3833,900.0
2025-01-31 15:00:00,564.47,564.93,564.28,564.39,1405.0,563.4632,563.9224,563.2735,563.3833,1405.0
2025-01-31 15:30:00,564.99,566.23,561.41,561.43,9036.0,563.9823,565.2201,560.4087,560.4286,9036.0
2025-02-03 09:30:00,557.53,562.37,538.21,538.32,14398.0,556.5356,561.3669,537.25,537.3598,14398.0
2025-02-03 10:00:00,537.62,549.74,537.62,549.74,905.0,536.6611,548.7595,536.6611,548.7595,905.0
2025-02-03 10:30:00,552.07,556.28,552.07,554.23,852.0,551.0853,555.2878,551.0853,553.2415,852.0
2025-02-03 11:00:00,556.53,556.53,556.53,556.53,100.0,555.5374,555.5374,555.5374,555.5374,100.0
2025-02-03 11:30:00,555.3,555.98,554.52,554.52,457.0,554.3096,554.9883,553.5309,553.5309,457.0
2025-02-03 12:00:00,552.88,552.88,552.88,552.88,216.0,551.8939,551.8939,551.8939,551.8939,216.0
2025-02-03 12:30:00,553.56,553.59,552.85,553.59,511.0,552.5727,552.6026,551.8639,552.6026,511.0
2025-02-03 13:00:00,554.6,554.6,554.6,554.6,147.0,553.6108,553.6108,553.6108,553.6108,147.0
2025-02-03 13:30:00,554.6,554.6,553.05,553.05,5268.0,553.6108,553.6108,552.0636,552.0636,5268.0
2025-02-03 14:00:00,552.98,554.15,552.97,554.14,800.0,551.9937,553.1616,551.9837,553.1516,800.0
2025-02-03 14:30:00,554.9,554.93,554.43,554.43,500.0,553.9103,553.9402,553.4411,553.4411,500.0
2025-02-03 15:00:00,553.36,554.32,553.36,554.32,400.0,552.373,553.3313,552.373,553.3313,400.0
2025-02-03 15:30:00,554.63,556.93,553.59,555.09,6226.0,553.6407,555.9366,552.6026,554.0999,6226.0
2025-02-04 09:30:00,552.14,553.51,549.44,553.39,1045.0,551.1552,552.5227,548.46,552.403,1045.0
2025-02-04 10:00:00,554.05,556.78,551.18,556.77,486.0,553.0618,555.7869,550.1969,555.7769,486.0
2025-02-04 10:30:00,555.65,555.66,555.65,555.65,100.0,554.6589,554.6689,554.6589,554.6589,100.0
2025-02-04 11:00:00,556.32,558.17,556.32,558.17,538.0,555.3277,557.1744,555.3277,557.1744,538.0
2025-02-04 11:30:00,559.51,559.52,558.48,558.49,300.0,558.512,558.522,557.4839,557.4939,300.0
2025-02-04 12:00:00,558.92,560.17,558.92,559.67,300.0,557.9231,559.1709,557.9231,558.6718,300.0
2025-02-04 12:30:00,558.2,558.6,557.79,558.6,300.0,557.2044,557.6037,556.7951,557.6037,300.0
2025-02-04 13:00:00,558.6,558.6,558.6,558.6,0.0,557.6037,557.6037,557.6037,557.6037,0.0
2025-02-04 13:30:00,558.06,558.16,558.05,558.16,200.0,557.0646,557.1644,557.0546,557.1644,200.0
2025-02-04 14:00:00,558.16,558.16,558.16,558.16,100.0,557.1644,557.1644,557.1644,557.1644,100.0
2025-02-04 14:30:00,557.75,557.75,556.89,556.95,789.0,556.7552,556.7552,555.8967,555.9566,789.0
2025-02-04 15:00:00,557.18,557.49,556.33,557.49,867.0,556.1862,556.4956,555.3377,556.4956,867.0
2025-02-04 15:30:00,557.2,557.95,557.04,557.13,1058.0,556.2062,556.9548,556.0464,556.1363,1058.0
2025-02-05 09:30:00,563.48,563.48,556.14,556.14,812.0,562.475,562.475,555.1481,555.1481,812.0
2025-02-05 10:00:00,561.9,561.9,561.9,561.9,100.0,560.8978,560.8978,560.8978,560.8978,100.0
2025-02-05 10:30:00,561.01,561.01,561.01,561.01,100.0,560.0094,560.0094,560.0094,560.0094,100.0
2025-02-05 11:00:00,560.95,561.13,559.49,561.13,796.0,559.9495,560.1292,558.4921,560.1292,796.0
2025-02-05 11:30:00,560.96,560.99,560.4,560.4,500.0,559.9595,559.9894,559.4005,559.4005,500.0
2025-02-05 12:00:00,562.08,562.08,560.92,561.4,700.0,561.0775,561.0775,559.9195,560.3987,700.0
2025-02-05 12:30:00,562.32,564.78,562.32,562.49,1102.0,561.317,563.7726,561.317,561.4867,1102.0
2025-02-05 13:00:00,564.93,565.17,564.55,565.09,1000.0,563.9224,564.1619,563.5431,564.0821,1000.0
2025-02-05 13:30:00,564.91,565.7,563.79,563.81,2338.0,563.9024,564.691,562.7844,562.8044,2338.0
2025-02-05 14:00:00,563.87,564.39,563.7,563.73,1342.0,562.8643,563.3833,562.6946,562.7245,1342.0
2025-02-05 14:30:00,564.08,564.08,563.25,563.25,2800.0,563.0739,563.0739,562.2454,562.2454,2800.0
2025-02-05 15:00:00,563.72,566.55,563.72,566.55,2061.0,562.7145,565.5395,562.7145,565.5395,2061.0
2025-02-05 15:30:00,567.0,567.47,562.04,562.37,9744.0,565.9887,566.4578,561.0375,561.3669,9744.0
2025-02-06 09:30:00,561.96,567.91,559.31,561.59,1822.0,560.9577,566.8971,558.3124,560.5883,1822.0
2025-02-06 10:00:00,561.59,564.61,561.58,562.0,1000.0,560.5883,563.6029,560.5783,560.9976,1000.0
2025-02-06 10:30:00,561.64,562.06,560.04,560.98,1208.0,560.6382,561.0575,559.0411,559.9794,1208.0
2025-02-06 11:00:00,560.32,563.92,560.31,562.5,900.0,559.3206,562.9142,559.3106,561.4967,900.0
2025-02-06 11:30:00,562.25,563.63,559.2,560.27,2783.0,561.2472,562.6247,558.2026,559.2707,2783.0
2025-02-06 12:00:00,559.83,560.63,559.43,560.63,1998.0,558.8315,559.63,558.4322,559.63,1998.0
2025-02-06 12:30:00,560.65,561.57,560.1,561.37,900.0,559.65,560.5684,559.101,560.3687,900.0
2025-02-06 13:00:00,562.0,562.4,559.45,559.5,5029.0,560.9976,561.3969,558.4521,558.5021,5029.0
2025-02-06 13:30:00,560.49,561.67,557.43,558.45,4765.0,559.4903,560.6682,556.4358,557.4539,4765.0
2025-02-06 14:00:00,558.45,559.39,553.94,554.9,4726.0,557.4539,558.3923,552.952,553.9103,4726.0
2025-02-06 14:30:00,555.5,556.38,551.83,556.02,4110.0,554.5092,555.3876,550.8457,555.0283,4110.0
2025-02-06 15:00:00,556.57,556.57,555.05,555.07,1724.0,555.5773,555.5773,554.06,554.08,1724.0
2025-02-06 15:30:00,554.8,556.51,552.55,553.55,9743.0,553.8104,555.5174,551.5645,552.5627,9743.0
2025-02-07 09:30:00,557.91,560.3,556.0,557.5,991.0,556.9149,559.3006,555.0083,556.5056,991.0
2025-02-07 10:00:00,556.07,556.07,554.73,554.74,337.0,555.0782,555.0782,553.7406,553.7505,337.0
2025-02-07 10:30:00,554.54,554.86,553.6,553.61,300.0,553.5509,553.8703,552.6126,552.6226,300.0
2025-02-07 11:00:00,556.44,556.44,554.16,554.16,300.0,555.4475,555.4475,553.1716,553.1716,300.0
2025-02-07 11:30:00,554.51,554.51,553.81,553.82,400.0,553.521,553.521,552.8222,552.8322,400.0
2025-02-07 12:00:00,553.43,554.3,553.43,553.87,400.0,552.4429,553.3113,552.4429,552.8821,400.0
2025-02-07 12:30:00,554.56,554.56,553.31,553.8,712.0,553.5709,553.5709,552.3231,552.8122,712.0
2025-02-07 13:00:00,553.44,554.42,553.41,553.42,700.0,552.4529,553.4311,552.4229,552.4329,700.0
2025-02-07 13:30:00,554.97,554.97,554.24,554.24,302.0,553.9801,553.9801,553.2514,553.2514,302.0
2025-02-07 14:00:00,554.82,554.82,553.99,554.0,500.0,553.8304,553.8304,553.0019,553.0119,500.0
2025-02-07 14:30:00,553.84,553.84,551.75,552.43,1620.0,552.8522,552.8522,550.7659,551.4447,1620.0
2025-02-07 15:00:00,552.28,552.44,551.1,551.77,1130.0,551.2949,551.4547,550.117,550.7858,1130.0
2025-02-07 15:30:00,551.77,552.54,549.94,550.24,7614.0,550.7858,551.5545,548.9591,549.2586,7614.0
2025-02-10 09:30:00,551.08,552.03,549.87,549.88,872.0,550.0971,551.0454,548.8892,548.8992,872.0
2025-02-10 10:00:00,551.14,551.14,551.14,551.14,100.0,550.157,550.157,550.157,550.157,100.0
2025-02-10 10:30:00,551.14,551.14,551.14,551.14,0.0,550.157,550.157,550.157,550.157,0.0
2025-02-10 11:00:00,552.51,552.52,549.75,550.52,1145.0,551.5245,551.5345,548.7694,549.5381,1145.0
2025-02-10 11:30:00,551.45,551.45,551.44,551.45,100.0,550.4664,550.4664,550.4564,550.4664,100.0
2025-02-10 12:00:00,551.5,551.5,550.67,550.67,200.0,550.5163,550.5163,549.6878,549.6878,200.0
2025-02-10 12:30:00,551.94,551.94,551.94,551.94,100.0,550.9555,550.9555,550.9555,550.9555,100.0
2025-02-10 13:00:00,551.86,553.35,551.86,553.35,1000.0,550.8757,552.363,550.8757,552.363,1000.0
2025-02-10 13:30:00,552.87,552.87,552.17,552.26,917.0,551.8839,551.8839,551.1851,551.275,917.0
2025-02-10 14:00:00,552.26,553.55,552.26,553.55,1016.0,551.275,552.5627,551.275,552.5627,1016.0
2025-02-10 14:30:00,554.36,554.99,553.84,553.84,1600.0,553.3712,554.0001,552.8522,552.8522,1600.0
2025-02-10 15:00:00,554.21,557.25,554.2,557.11,2600.0,553.2215,556.2561,553.2115,556.1163,2600.0
2025-02-10 15:30:00,556.73,556.73,552.11,553.62,5417.0,555.737,555.737,551.1252,552.6325,5417.0
2025-02-11 09:30:00,551.36,551.36,550.8,550.8,496.0,550.3766,550.3766,549.8176,549.8176,496.0
2025-02-11 10:00:00,554.4,554.41,554.4,554.4,100.0,553.4112,553.4211,553.4112,553.4112,100.0
2025-02-11 10:30:00,552.07,552.07,552.06,552.07,192.0,551.0853,551.0853,551.0753,551.0853,192.0
2025-02-11 11:00:00,556.46,558.19,556.45,558.11,1000.0,555.4675,557.1944,555.4575,557.1145,1000.0
2025-02-11 11:30:00,557.04,557.6,557.04,557.6,487.0,556.0464,556.6054,556.0464,556.6054,487.0
2025-02-11 12:00:00,558.02,559.2,558.02,558.49,961.0,557.0247,558.2026,557.0247,557.4939,961.0
2025-02-11 12:30:00,557.64,558.23,557.64,558.23,200.0,556.6454,557.2343,556.6454,557.2343,200.0
2025-02-11 13:00:00,556.05,556.51,556.04,556.51,205.0,555.0582,555.5174,555.0482,555.5174,205.0
2025-02-11 13:30:00,556.48,556.48,554.95,554.95,1237.0,555.4874,555.4874,553.9602,553.9602,1237.0
2025-02-11 14:00:00,554.52,554.55,553.85,553.86,300.0,553.5309,553.5609,552.8621,552.8721,300.0
2025-02-11 14:30:00,554.71,554.71,554.11,554.11,700.0,553.7206,553.7206,553.1217,553.1217,700.0
2025-02-11 15:00:00,554.5,554.51,553.41,553.47,600.0,553.511,553.521,552.4229,552.4828,600.0
2025-02-11 15:30:00,553.8,555.01,552.12,553.74,4774.0,552.8122,554.0201,551.1352,552.7523,4774.0
2025-02-12 09:30:00,550.93,550.93,547.53,547.53,649.0,549.9473,549.9473,546.5534,546.5534,649.0
2025-02-12 10:00:00,549.71,549.71,549.44,549.44,200.0,548.7295,548.7295,548.46,548.46,200.0
2025-02-12 10:30:00,549.44,549.44,549.44,549.44,0.0,548.46,548.46,548.46,548.46,0.0
2025-02-12 11:00:00,549.77,553.35,549.77,553.35,517.0,548.7894,552.363,548.7894,552.363,517.0
2025-02-12 11:30:00,551.77,552.81,551.77,552.81,300.0,550.7858,551.824,550.7858,551.824,300.0
2025-02-12 12:00:00,552.81,552.81,552.81,552.81,0.0,551.824,551.824,551.824,551.824,0.0
2025-02-12 12:30:00,553.97,554.84,553.97,554.84,448.0,552.9819,553.8504,552.9819,553.8504,448.0
2025-02-12 13:00:00,552.83,553.66,552.82,553.66,1145.0,551.844,552.6725,551.834,552.6725,1145.0
2025-02-12 13:30:00,553.83,553.83,552.0,552.0,200.0,552.8422,552.8422,551.0154,551.0154,200.0
2025-02-12 14:00:00,552.0,552.0,551.88,551.88,282.0,551.0154,551.0154,550.8957,550.8957,282.0
2025-02-12 14:30:00,552.2,552.38,552.16,552.38,324.0,551.2151,551.3948,551.1752,551.3948,324.0
2025-02-12 15:00:00,552.38,552.38,552.38,552.38,0.0,551.3948,551.3948,551.3948,551.3948,0.0
2025-02-12 15:30:00,552.4,552.4,548.73,549.01,3217.0,551.4147,551.4147,547.7513,548.0308,3217.0
2025-02-13 09:30:00,551.17,554.4,549.14,549.96,2822.0,550.1869,553.4112,548.1605,548.9791,2822.0
2025-02-13 10:00:00,550.4,553.26,550.4,551.81,7449.0,549.4183,552.2732,549.4183,550.8258,7449.0
2025-02-13 10:30:00,552.13,552.14,552.13,552.13,299.0,551.1452,551.1552,551.1452,551.1452,299.0
2025-02-13 11:00:00,553.33,553.33,553.32,553.33,100.0,552.3431,552.3431,552.3331,552.3431,100.0
2025-02-13 11:30:00,555.35,555.35,555.35,555.35,100.0,554.3595,554.3595,554.3595,554.3595,100.0
2025-02-13 12:00:00,555.85,558.03,555.85,558.03,200.0,554.8586,557.0347,554.8586,557.0347,200.0
2025-02-13 12:30:00,557.67,557.67,557.0,557.0,1009.0,556.6753,556.6753,556.0065,556.0065,1009.0
2025-02-13 13:00:00,557.42,557.42,557.07,557.12,1300.0,556.4258,556.4258,556.0764,556.1263,1300.0
2025-02-13 13:30:00,556.52,557.62,555.31,555.57,3431.0,555.5274,556.6254,554.3195,554.5791,3431.0
2025-02-13 14:00:00,557.16,560.06,557.16,560.06,434.0,556.1662,559.0611,556.1662,559.0611,434.0
2025-02-13 14:30:00,559.58,560.97,558.77,558.85,949.0,558.5819,559.9694,557.7734,557.8532,949.0
2025-02-13 15:00:00,559.0,559.99,558.55,559.47,1118.0,558.003,558.9912,557.5538,558.4721,1118.0
2025-02-13 15:30:00,560.62,561.15,559.48,560.91,2673.0,559.6201,560.1491,558.4821,559.9095,2673.0
2025-02-14 09:30:00,562.49,562.49,560.61,560.61,438.0,561.4867,561.4867,559.6101,559.6101,438.0
2025-02-14 10:00:00,557.81,557.81,557.81,557.81,158.0,556.8151,556.8151,556.8151,556.8151,158.0
2025-02-14 10:30:00,557.81,557.81,557.81,557.81,0.0,556.8151,556.8151,556.8151,556.8151,0.0
2025-02-14 11:00:00,558.88,559.59,558.32,559.23,605.0,557.8832,558.5919,557.3242,558.2325,605.0
2025-02-14 11:30:00,559.23,559.23,559.23,559.23,0.0,558.2325,558.2325,558.2325,558.2325,0.0
2025-02-14 12:00:00,559.22,559.22,559.21,559.22,100.0,558.2226,558.2226,558.2126,558.2226,100.0
2025-02-14 12:30:00,556.96,556.96,556.95,556.96,138.0,555.9666,555.9666,555.9566,555.9666,138.0
2025-02-14 13:00:00,557.27,557.27,557.27,557.27,100.0,556.276,556.276,556.276,556.276,100.0
2025-02-14 13:30:00,558.77,559.98,557.62,559.88,939.0,557.7734,558.9812,556.6254,558.8814,939.0
2025-02-14 14:00:00,559.88,559.88,558.46,558.47,700.0,558.8814,558.8814,557.4639,557.4739,700.0
2025-02-14 14:30:00,558.75,558.75,557.58,557.58,200.0,557.7534,557.7534,556.5855,556.5855,200.0
2025-02-14 15:00:00,556.79,556.79,556.04,556.04,200.0,555.7969,555.7969,555.0482,555.0482,200.0
2025-02-14 15:30:00,554.88,555.84,552.13,554.06,2602.0,553.8903,554.8486,551.1452,553.0718,2602.0
2025-02-18 09:30:00,550.82,553.51,550.82,553.24,1039.0,549.8375,552.5227,549.8375,552.2532,1039.0
2025-02-18 10:00:00,556.17,556.17,556.16,556.17,126.0,555.178,555.178,555.168,555.178,126.0
2025-02-18 10:30:00,555.68,555.68,555.68,555.68,100.0,554.6889,554.6889,554.6889,554.6889,100.0
2025-02-18 11:00:00,554.7,554.7,554.69,554.7,100.0,553.7106,553.7106,553.7006,553.7106,100.0
2025-02-18 11:30:00,554.63,554.65,553.4,554.65,938.0,553.6407,553.6607,552.4129,553.6607,938.0
2025-02-18 12:00:00,554.84,554.84,553.16,553.51,400.0,553.8504,553.8504,552.1734,552.5227,400.0
2025-02-18 12:30:00,553.63,554.68,553.05,553.21,1285.0,552.6425,553.6907,552.0636,552.2233,1285.0
2025-02-18 13:00:00,554.05,554.05,552.58,552.58,270.0,553.0618,553.0618,551.5944,551.5944,270.0
2025-02-18 13:30:00,552.95,553.86,552.58,553.86,400.0,551.9637,552.8721,551.5944,552.8721,400.0
2025-02-18 14:00:00,550.51,550.51,550.51,550.51,100.0,549.5281,549.5281,549.5281,549.5281,100.0
2025-02-18 14:30:00,550.51,550.51,550.51,550.51,0.0,549.5281,549.5281,549.5281,549.5281,0.0
2025-02-18 15:00:00,550.89,551.56,550.89,551.56,304.0,549.9074,550.5762,549.9074,550.5762,304.0
2025-02-18 15:30:00,552.27,553.28,549.45,550.66,4567.0,551.285,552.2932,548.47,549.6778,4567.0
2025-02-19 09:30:00,547.98,549.56,547.59,549.56,912.0,547.0026,548.5798,546.6133,548.5798,912.0
2025-02-19 10:00:00,552.25,556.87,552.25,556.87,300.0,551.265,555.8767,551.265,555.8767,300.0
2025-02-19 10:30:00,557.69,560.23,557.5,559.67,4508.0,556.6953,559.2308,556.5056,558.6718,4508.0
2025-02-19 11:00:00,558.4,559.9,556.82,558.11,1120.0,557.404,558.9013,555.8268,557.1145,1120.0
2025-02-19 11:30:00,558.85,559.89,558.84,559.89,200.0,557.8532,558.8914,557.8432,558.8914,200.0
2025-02-19 12:00:00,557.52,558.13,557.17,557.66,1042.0,556.5256,557.1345,556.1762,556.6653,1042.0
2025-02-19 12:30:00,557.59,557.94,557.49,557.94,400.0,556.5955,556.9448,556.4956,556.9448,400.0
2025-02-19 13:00:00,557.37,557.37,557.03,557.22,300.0,556.3759,556.3759,556.0365,556.2261,300.0
2025-02-19 13:30:00,558.46,559.34,558.05,558.05,792.0,557.4639,558.3423,557.0546,557.0546,792.0
2025-02-19 14:00:00,558.49,559.73,557.74,558.56,4100.0,557.4939,558.7316,556.7452,557.5637,4100.0
2025-02-19 14:30:00,558.53,559.94,558.53,559.14,1500.0,557.5338,558.9413,557.5338,558.1427,1500.0
2025-02-19 15:00:00,559.32,559.32,558.46,559.04,1540.0,558.3224,558.3224,557.4639,558.0429,1540.0
2025-02-19 15:30:00,559.2,559.94,555.58,555.91,8761.0,558.2026,558.9413,554.5891,554.9185,8761.0
2025-02-20 09:30:00,555.64,560.0,552.81,553.88,1523.0,554.6489,559.0012,551.824,552.8921,1523.0
2025-02-20 10:00:00,551.76,555.82,551.76,553.16,4004.0,550.7759,554.8286,550.7759,552.1734,4004.0
2025-02-20 10:30:00,554.4,555.38,552.85,555.38,1901.0,553.4112,554.3894,551.8639,554.3894,1901.0
2025-02-20 11:00:00,552.8,554.44,552.8,553.44,400.0,551.814,553.4511,551.814,552.4529,400.0
2025-02-20 11:30:00,551.51,553.36,551.24,551.24,300.0,550.5263,552.373,550.2568,550.2568,300.0
2025-02-20 12:00:00,551.2,553.27,551.2,553.27,835.0,550.2169,552.2832,550.2169,552.2832,835.0
2025-02-20 12:30:00,551.99,553.23,551.06,551.07,702.0,551.0055,552.2432,550.0771,550.0871,702.0
2025-02-20 13:00:00,550.05,550.05,549.65,549.65,248.0,549.0689,549.0689,548.6696,548.6696,248.0
2025-02-20 13:30:00,549.87,551.62,549.87,551.59,400.0,548.8892,550.6361,548.8892,550.6062,400.0
2025-02-20 14:00:00,550.75,552.54,550.74,552.38,900.0,549.7677,551.5545,549.7577,551.3948,900.0
2025-02-20 14:30:00,552.6,553.77,552.02,552.31,2418.0,551.6144,552.7823,551.0354,551.3249,2418.0
2025-02-20 15:00:00,551.49,551.49,549.21,550.82,1263.0,550.5063,550.5063,548.2304,549.8375,1263.0
2025-02-20 15:30:00,550.68,553.38,548.95,550.36,8875.0,549.6978,552.393,547.9709,549.3784,8875.0
2025-02-21 09:30:00,547.45,551.45,547.36,551.45,1299.0,546.4736,550.4664,546.3837,550.4664,1299.0
2025-02-21 10:00:00,546.15,546.2,546.15,546.2,252.0,545.1759,545.2258,545.1759,545.2258,252.0
2025-02-21 10:30:00,545.63,545.64,545.63,545.63,100.0,544.6568,544.6668,544.6568,544.6568,100.0
2025-02-21 11:00:00,545.63,545.63,545.63,545.63,0.0,544.6568,544.6568,544.6568,544.6568,0.0
2025-02-21 11:30:00,546.08,546.08,545.04,545.04,200.0,545.106,545.106,544.0679,544.0679,200.0
2025-02-21 12:00:00,545.44,545.44,543.32,543.88,1291.0,544.4671,544.4671,542.3509,542.9099,1291.0
2025-02-21 12:30:00,543.33,543.33,542.22,542.22,203.0,542.3609,542.3609,541.2529,541.2529,203.0
2025-02-21 13:00:00,541.6,542.37,540.0,541.29,4844.0,540.634,541.4026,539.0368,540.3245,4844.0
2025-02-21 13:30:00,540.57,540.81,539.73,540.0,6546.0,539.6058,539.8454,538.7673,539.0368,6546.0
2025-02-21 14:00:00,540.1,540.2,539.98,540.2,1812.0,539.1367,539.2365,539.0169,539.2365,1812.0
2025-02-21 14:30:00,541.07,544.12,540.84,544.12,600.0,540.1049,543.1495,539.8753,543.1495,600.0
2025-02-21 15:00:00,545.35,545.35,545.1,545.15,400.0,544.3773,544.3773,544.1277,544.1777,400.0
2025-02-21 15:30:00,545.46,547.61,544.01,546.24,9135.0,544.4871,546.6333,543.0397,545.2657,9135.0
2025-02-24 09:30:00,544.45,546.38,543.51,546.31,947.0,543.9755,545.9038,543.0363,545.8339,947.0
2025-02-24 10:00:00,545.69,549.78,545.68,548.19,3492.0,545.2144,549.3008,545.2044,547.7122,3492.0
2025-02-24 10:30:00,548.43,551.24,548.42,550.6,500.0,547.952,550.7596,547.942,550.1201,500.0
2025-02-24 11:00:00,551.14,551.15,549.78,549.79,500.0,550.6597,550.6696,549.3008,549.3108,500.0
2025-02-24 11:30:00,549.81,549.84,549.02,549.62,1664.0,549.3308,549.3608,548.5415,549.141,1664.0
2025-02-24 12:00:00,548.34,548.59,548.34,548.59,400.0,547.8621,548.1119,547.8621,548.1119,400.0
2025-02-24 12:30:00,548.22,549.64,548.22,549.17,408.0,547.7422,549.161,547.7422,548.6914,408.0
2025-02-24 13:00:00,549.03,549.03,548.06,548.06,200.0,548.5515,548.5515,547.5823,547.5823,200.0
2025-02-24 13:30:00,548.02,548.15,547.77,548.14,600.0,547.5424,547.6723,547.2926,547.6623,600.0
2025-02-24 14:00:00,548.14,548.15,547.78,547.79,200.0,547.6623,547.6723,547.3026,547.3126,200.0
2025-02-24 14:30:00,548.62,549.25,548.4,548.46,2233.0,548.1418,548.7713,547.922,547.982,2233.0
2025-02-24 15:00:00,550.46,550.46,549.48,549.48,210.0,549.9802,549.9802,549.0011,549.0011,210.0
2025-02-24 15:30:00,550.1,550.1,546.92,547.22,1282.0,549.6206,549.6206,546.4433,546.7431,1282.0
2025-02-25 09:30:00,548.91,550.93,547.06,550.27,3286.0,548.4316,550.4498,546.5832,549.7904,3286.0
2025-02-25 10:00:00,548.98,548.98,547.14,548.0,8163.0,548.5015,548.5015,546.6631,547.5224,8163.0
2025-02-25 10:30:00,553.68,553.68,553.67,553.68,400.0,553.1974,553.1974,553.1874,553.1974,400.0
2025-02-25 11:00:00,554.36,554.36,552.47,552.47,1207.0,553.8768,553.8768,551.9885,551.9885,1207.0
2025-02-25 11:30:00,552.16,552.16,550.38,552.16,757.0,551.6788,551.6788,549.9003,551.6788,757.0
2025-02-25 12:00:00,550.95,551.12,548.52,549.15,1342.0,550.4698,550.6397,548.0419,548.6714,1342.0
2025-02-25 12:30:00,549.25,549.89,548.61,549.47,3957.0,548.7713,549.4107,548.1319,548.9911,3957.0
2025-02-25 13:00:00,549.47,549.47,549.47,549.47,0.0,548.9911,548.9911,548.9911,548.9911,0.0
2025-02-25 13:30:00,549.9,550.73,549.9,550.27,300.0,549.4207,550.25,549.4207,549.7904,300.0
2025-02-25 14:00:00,550.19,550.19,548.89,548.89,300.0,549.7105,549.7105,548.4116,548.4116,300.0
2025-02-25 14:30:00,548.89,552.51,548.77,552.5,2688.0,548.4116,552.0285,548.2917,552.0185,2688.0
2025-02-25 15:00:00,553.94,555.26,552.46,553.33,2933.0,553.4572,554.7761,551.9785,552.8477,2933.0
2025-02-25 15:30:00,552.72,552.72,549.1,550.7,2646.0,552.2383,552.2383,548.6214,550.22,2646.0
2025-02-26 09:30:00,548.29,551.65,545.82,549.47,1212.0,547.8121,551.1692,545.3443,548.9911,1212.0
2025-02-26 10:00:00,551.31,552.69,551.3,552.58,331.0,550.8295,552.2083,550.8195,552.0984,331.0
2025-02-26 10:30:00,553.95,554.92,553.09,554.43,602.0,553.4672,554.4364,552.608,553.9468,602.0
2025-02-26 11:00:00,555.01,555.64,552.01,552.19,1999.0,554.5263,555.1557,551.5289,551.7087,1999.0
2025-02-26 11:30:00,552.04,553.21,551.58,551.58,1070.0,551.5589,552.7278,551.0993,551.0993,1070.0
2025-02-26 12:00:00,551.61,551.61,551.61,551.61,110.0,551.1292,551.1292,551.1292,551.1292,110.0
2025-02-26 12:30:00,550.74,550.74,548.1,548.1,1060.0,550.26,550.26,547.6223,547.6223,1060.0
2025-02-26 13:00:00,548.12,549.02,548.11,548.12,400.0,547.6423,548.5415,547.6323,547.6423,400.0
2025-02-26 13:30:00,546.79,547.51,545.59,545.84,944.0,546.3134,547.0328,545.1145,545.3643,944.0
2025-02-26 14:00:00,546.7,549.42,545.74,549.42,7440.0,546.2235,548.9412,545.2644,548.9412,7440.0
2025-02-26 14:30:00,548.61,550.12,548.48,548.78,1600.0,548.1319,549.6405,548.002,548.3017,1600.0
2025-02-26 15:00:00,549.7,549.71,548.05,548.49,1543.0,549.2209,549.2309,547.5723,548.012,1543.0
2025-02-26 15:30:00,548.19,549.12,545.64,546.08,13821.0,547.7122,548.6414,545.1644,545.6041,13821.0
2025-02-27 09:30:00,568.97,595.92,565.01,591.31,3254.0,568.4741,595.4006,564.5176,590.7946,3254.0
2025-02-27 10:00:00,580.57,586.78,553.02,570.51,11032.0,580.064,586.2686,552.538,570.0128,11032.0
2025-02-27 10:30:00,577.78,577.78,565.0,568.14,8285.0,577.2764,577.2764,564.5076,567.6448,8285.0
2025-02-27 11:00:00,569.32,586.16,565.0,573.56,7425.0,568.8238,585.6491,564.5076,573.0601,7425.0
2025-02-27 11:30:00,576.93,582.17,573.31,578.08,4630.0,576.4272,581.6626,572.8103,577.5762,4630.0
2025-02-27 12:00:00,578.57,579.31,573.53,574.68,7320.0,578.0657,578.8051,573.0301,574.1791,7320.0
2025-02-27 12:30:00,577.07,580.14,577.06,578.2,2623.0,576.5671,579.6344,576.5571,577.6961,2623.0
2025-02-27 13:00:00,580.1,580.25,575.0,575.58,3849.0,579.5944,579.7443,574.4989,575.0784,3849.0
2025-02-27 13:30:00,576.89,582.54,576.89,582.54,1500.0,576.3872,582.0323,576.3872,582.0323,1500.0
2025-02-27 14:00:00,582.96,586.14,582.49,583.76,2673.0,582.4519,585.6291,581.9823,583.2512,2673.0
2025-02-27 14:30:00,582.96,585.16,582.2,584.74,2400.0,582.4519,584.65,581.6926,584.2304,2400.0
2025-02-27 15:00:00,582.98,585.56,582.54,583.89,3627.0,582.4719,585.0497,582.0323,583.3811,3627.0
2025-02-27 15:30:00,584.32,589.11,584.32,587.42,16417.0,583.8107,588.5966,583.8107,586.908,16417.0
2025-02-28 09:30:00,583.19,590.92,583.19,590.92,607.0,582.6817,590.405,582.6817,590.405,607.0
2025-02-28 10:00:00,594.22,599.13,594.22,596.31,800.0,593.7021,598.6078,593.7021,595.7903,800.0
2025-02-28 10:30:00,595.65,599.15,595.65,597.34,600.0,595.1309,598.6278,595.1309,596.8194,600.0
2025-02-28 11:00:00,597.15,600.0,596.67,598.62,1551.0,596.6296,599.4771,596.15,598.0983,1551.0
2025-02-28 11:30:00,599.68,603.43,599.45,601.32,2333.0,599.1573,602.9041,598.9275,600.7959,2333.0
2025-02-28 12:00:00,600.29,601.95,600.29,601.81,1100.0,599.7668,601.4254,599.7668,601.2855,1100.0
2025-02-28 12:30:00,601.65,601.7,599.73,599.9,1465.0,601.1256,601.1756,599.2073,599.3772,1465.0
2025-02-28 13:00:00,600.08,600.94,597.58,597.58,1200.0,599.557,600.4163,597.0592,597.0592,1200.0
2025-02-28 13:30:00,599.32,600.96,597.97,597.97,1559.0,598.7977,600.4362,597.4488,597.4488,1559.0
2025-02-28 14:00:00,598.6,599.42,596.71,598.49,1908.0,598.0783,598.8976,596.1899,597.9684,1908.0
2025-02-28 14:30:00,598.37,602.93,598.37,602.93,3000.0,597.8485,602.4045,597.8485,602.4045,3000.0
2025-02-28 15:00:00,603.0,603.0,599.94,601.16,3121.0,602.4745,602.4745,599.4171,600.6361,3121.0
2025-02-28 15:30:00,601.73,601.73,596.76,601.55,6238.0,601.2056,601.2056,596.2399,601.0257,6238.0
2025-03-03 09:30:00,599.61,601.02,590.95,594.13,3909.0,599.0874,600.4962,590.435,593.6122,3909.0
2025-03-03 10:00:00,591.0,593.21,587.55,593.21,1546.0,590.4849,592.693,587.0379,592.693,1546.0
2025-03-03 10:30:00,591.97,592.72,589.75,591.4,930.0,591.4541,592.2034,589.236,590.8846,930.0
2025-03-03 11:00:00,593.0,596.65,593.0,593.56,4099.0,592.4832,596.13,592.4832,593.0427,4099.0
2025-03-03 11:30:00,593.54,593.54,588.69,590.3,3631.0,593.0227,593.0227,588.1769,589.7855,3631.0
2025-03-03 12:00:00,590.57,592.88,590.57,592.88,400.0,590.0553,592.3633,590.0553,592.3633,400.0
2025-03-03 12:30:00,590.88,591.82,589.72,589.72,500.0,590.365,591.3042,589.206,589.206,500.0
2025-03-03 13:00:00,590.0,593.09,588.24,589.36,5228.0,589.4858,592.5731,587.7273,588.8463,5228.0
2025-03-03 13:30:00,587.69,592.03,587.17,588.5,3388.0,587.1778,591.514,586.6583,587.9871,3388.0
2025-03-03 14:00:00,589.25,590.68,589.25,590.68,1805.0,588.7364,590.1652,588.7364,590.1652,1805.0
2025-03-03 14:30:00,591.41,591.82,589.37,590.51,4788.0,590.8946,591.3042,588.8563,589.9953,4788.0
2025-03-03 15:00:00,590.13,590.14,588.67,589.7,1875.0,589.6157,589.6257,588.1569,589.186,1875.0
2025-03-03 15:30:00,589.99,591.02,587.27,590.78,9341.0,589.4758,590.5049,586.7582,590.2651,9341.0
2025-03-04 09:30:00,590.93,591.91,588.31,591.91,820.0,590.415,591.3941,587.7973,591.3941,820.0
2025-03-04 10:00:00,589.51,591.5,587.75,591.5,1810.0,588.9962,590.9845,587.2377,590.9845,1810.0
2025-03-04 10:30:00,591.45,591.87,589.02,591.87,2136.0,590.9345,591.3542,588.5066,591.3542,2136.0
2025-03-04 11:00:00,593.74,593.74,592.04,592.04,1342.0,593.2225,593.2225,591.524,591.524,1342.0
2025-03-04 11:30:00,592.37,593.28,591.62,592.46,1058.0,591.8537,592.7629,591.1044,591.9436,1058.0
2025-03-04 12:00:00,593.02,593.34,592.46,593.34,464.0,592.5032,592.8229,591.9436,592.8229,464.0
2025-03-04 12:30:00,594.21,594.21,590.69,590.69,1293.0,593.6921,593.6921,590.1752,590.1752,1293.0
2025-03-04 13:00:00,591.14,595.48,590.38,593.8,3133.0,590.6248,594.961,589.8655,593.2825,3133.0
2025-03-04 13:30:00,593.02,593.59,591.92,593.59,1080.0,592.5032,593.0727,591.4041,593.0727,1080.0
2025-03-04 14:00:00,594.29,595.34,592.69,592.72,876.0,593.772,594.8211,592.1734,592.2034,876.0
2025-03-04 14:30:00,592.72,592.72,590.4,590.85,1100.0,592.2034,592.2034,589.8854,590.335,1100.0
2025-03-04 15:00:00,590.65,590.65,588.33,590.25,1631.0,590.1352,590.1352,587.8172,589.7356,1631.0
2025-03-04 15:30:00,589.58,589.58,585.66,586.91,7937.0,589.0662,589.0662,585.1496,586.3985,7937.0
2025-03-05 09:30:00,586.0,589.68,586.0,589.68,1023.0,585.4893,589.1661,585.4893,589.1661,1023.0
2025-03-05 10:00:00,591.88,593.42,590.26,592.95,6150.0,591.3641,592.9028,589.7456,592.4332,6150.0
2025-03-05 10:30:00,590.61,590.61,590.52,590.54,300.0,590.0953,590.0953,590.0053,590.0253,300.0
2025-03-05 11:00:00,590.54,590.54,590.54,590.54,0.0,590.0253,590.0253,590.0253,590.0253,0.0
2025-03-05 11:30:00,591.12,591.12,591.12,591.12,100.0,590.6048,590.6048,590.6048,590.6048,100.0
2025-03-05 12:00:00,591.92,595.85,591.92,595.85,319.0,591.4041,595.3307,591.4041,595.3307,319.0
2025-03-05 12:30:00,595.39,595.39,594.12,594.13,300.0,594.8711,594.8711,593.6022,593.6122,300.0
2025-03-05 13:00:00,595.19,595.33,594.89,595.33,1249.0,594.6713,594.8111,594.3715,594.8111,1249.0
2025-03-05 13:30:00,595.0,595.0,594.09,594.31,803.0,594.4814,594.4814,593.5722,593.792,803.0
2025-03-05 14:00:00,596.92,600.0,596.92,598.15,2440.0,596.3998,599.4771,596.3998,597.6287,2440.0
2025-03-05 14:30:00,597.54,597.54,595.16,595.16,1021.0,597.0192,597.0192,594.6413,594.6413,1021.0
2025-03-05 15:00:00,595.55,596.69,593.31,596.38,3440.0,595.0309,596.17,592.7929,595.8602,3440.0
2025-03-05 15:30:00,596.1,596.96,592.66,595.21,7732.0,595.5805,596.4397,592.1435,594.6912,7732.0
2025-03-06 09:30:00,593.05,593.86,593.05,593.81,438.0,592.5331,593.3424,592.5331,593.2925,438.0
2025-03-06 10:00:00,597.59,597.74,596.28,597.0,1433.0,597.0692,597.219,595.7603,596.4797,1433.0
2025-03-06 10:30:00,597.5,600.8,596.88,596.9,4910.0,596.9792,600.2764,596.3598,596.3798,4910.0
2025-03-06 11:00:00,598.59,599.41,596.88,598.4,2501.0,598.0683,598.8876,596.3598,597.8785,2501.0
2025-03-06 11:30:00,597.25,598.03,594.35,594.35,3565.0,596.7295,597.5088,593.832,593.832,3565.0
2025-03-06 12:00:00,594.77,594.78,592.34,594.27,2633.0,594.2516,594.2616,591.8237,593.7521,2633.0
2025-03-06 12:30:00,593.85,593.85,589.96,591.03,2473.0,593.3324,593.3324,589.4458,590.5149,2473.0
2025-03-06 13:00:00,591.22,592.81,590.01,590.76,1036.0,590.7047,592.2933,589.4958,590.2451,1036.0
2025-03-06 13:30:00,590.81,591.06,589.38,590.17,1548.0,590.2951,590.5449,588.8663,589.6556,1548.0
2025-03-06 14:00:00,589.88,590.09,588.33,589.58,1300.0,589.3659,589.5757,587.8172,589.0662,1300.0
2025-03-06 14:30:00,589.79,592.17,589.57,590.84,2077.0,589.276,591.6539,589.0562,590.3251,2077.0
2025-03-06 15:00:00,589.24,593.68,588.55,593.68,3861.0,588.7264,593.1626,588.037,593.1626,3861.0
2025-03-06 15:30:00,593.9,596.53,593.4,594.04,4664.0,593.3824,596.0101,592.8828,593.5223,4664.0
2025-03-07 09:30:00,591.38,600.64,591.38,600.64,2716.0,590.8646,600.1165,590.8646,600.1165,2716.0
2025-03-07 10:00:00,598.9,598.91,597.39,598.24,1400.0,598.378,598.388,596.8693,597.7186,1400.0
2025-03-07 10:30:00,598.77,598.77,597.0,598.0,650.0,598.2481,598.2481,596.4797,597.4788,650.0
2025-03-07 11:00:00,599.0,599.0,598.0,598.0,300.0,598.4779,598.4779,597.4788,597.4788,300.0
2025-03-07 11:30:00,598.86,599.0,596.73,597.47,823.0,598.3381,598.4779,596.2099,596.9493,823.0
2025-03-07 12:00:00,597.4,600.0,597.4,599.39,2222.0,596.8793,599.4771,596.8793,598.8676,2222.0
2025-03-07 12:30:00,600.0,604.65,599.98,601.52,9620.0,599.4771,604.123,599.4571,600.9957,9620.0
2025-03-07 13:00:00,602.68,604.94,602.22,602.85,1165.0,602.1547,604.4128,601.6951,602.3246,1165.0
2025-03-07 13:30:00,600.55,604.78,600.55,603.98,766.0,600.0266,604.2529,600.0266,603.4536,766.0
2025-03-07 14:00:00,603.87,604.55,601.97,601.97,1712.0,603.3437,604.0231,601.4454,601.4454,1712.0
2025-03-07 14:30:00,602.13,602.26,599.19,599.43,1731.0,601.6052,601.7351,598.6678,598.9076,1731.0
2025-03-07 15:00:00,598.02,598.09,596.29,596.71,2600.0,597.4988,597.5687,595.7703,596.1899,2600.0
2025-03-07 15:30:00,597.51,598.26,594.45,595.08,11303.0,596.9892,597.7386,593.9319,594.5614,11303.0
2025-03-10 09:30:00,597.23,606.09,597.23,606.09,1038.0,596.7095,605.5618,596.7095,605.5618,1038.0
2025-03-10 10:00:00,608.01,608.01,607.43,607.93,367.0,607.4801,607.4801,606.9006,607.4002,367.0
2025-03-10 10:30:00,605.88,608.92,605.88,607.56,2996.0,605.3519,608.3893,605.3519,607.0305,2996.0
2025-03-10 11:00:00,607.98,609.16,606.32,607.14,5437.0,607.4501,608.6291,605.7916,606.6108,5437.0
2025-03-10 11:30:00,606.13,606.6,602.87,604.89,1776.0,605.6017,606.0713,602.3446,604.3628,1776.0
2025-03-10 12:00:00,604.79,607.43,604.26,607.43,1281.0,604.2629,606.9006,603.7334,606.9006,1281.0
2025-03-10 12:30:00,607.98,608.37,607.02,607.72,1356.0,607.4501,607.8398,606.491,607.1903,1356.0
2025-03-10 13:00:00,607.02,607.02,599.25,599.81,6092.0,606.491,606.491,598.7277,599.2872,6092.0
2025-03-10 13:30:00,598.59,600.9,597.8,597.8,16479.0,598.0683,600.3763,597.279,597.279,16479.0
2025-03-10 14:00:00,598.61,600.09,595.04,595.04,2871.0,598.0883,599.567,594.5214,594.5214,2871.0
2025-03-10 14:30:00,595.91,596.46,593.34,593.71,2725.0,595.3906,595.9402,592.8229,593.1926,2725.0
2025-03-10 15:00:00,593.05,597.1,592.66,597.08,2388.0,592.5331,596.5796,592.1435,596.5596,2388.0
2025-03-10 15:30:00,597.08,597.85,593.94,596.76,13945.0,596.5596,597.3289,593.4224,596.2399,13945.0
2025-03-11 09:30:00,599.77,599.77,591.83,593.11,2563.0,599.2473,599.2473,591.3142,592.5931,2563.0
2025-03-11 10:00:00,591.67,598.49,591.66,598.49,1014.0,591.1543,597.9684,591.1443,597.9684,1014.0
2025-03-11 10:30:00,598.48,599.13,596.57,599.0,1052.0,597.9584,598.6078,596.0501,598.4779,1052.0
2025-03-11 11:00:00,599.39,602.27,599.2,601.47,1363.0,598.8676,601.7451,598.6778,600.9458,1363.0
2025-03-11 11:30:00,602.02,602.85,600.48,600.48,2653.0,601.4953,602.3246,599.9567,599.9567,2653.0
2025-03-11 12:00:00,600.63,600.64,596.96,597.19,1000.0,600.1065,600.1165,596.4397,596.6695,1000.0
2025-03-11 12:30:00,597.07,597.07,596.28,596.28,546.0,596.5496,596.5496,595.7603,595.7603,546.0
2025-03-11 13:00:00,597.55,597.84,596.9,597.84,8162.0,597.0292,597.319,596.3798,597.319,8162.0
2025-03-11 13:30:00,597.11,597.11,595.8,595.81,407.0,596.5896,596.5896,595.2807,595.2907,407.0
2025-03-11 14:00:00,595.7,599.41,595.28,599.41,825.0,595.1808,598.8876,594.7612,598.8876,825.0
2025-03-11 14:30:00,599.19,601.87,599.19,601.87,500.0,598.6678,601.3454,598.6678,601.3454,500.0
2025-03-11 15:00:00,600.85,600.85,598.69,599.42,1563.0,600.3263,600.3263,598.1682,598.8976,1563.0
2025-03-11 15:30:00,599.65,601.53,597.74,598.42,4458.0,599.1274,601.0057,597.219,597.8984,4458.0
2025-03-12 09:30:00,595.51,598.0,593.9,593.9,2004.0,594.991,597.4788,593.3824,593.3824,2004.0
2025-03-12 10:00:00,590.79,590.79,590.78,590.78,484.0,590.2751,590.2751,590.2651,590.2651,484.0
2025-03-12 10:30:00,592.53,592.53,592.53,592.53,600.0,592.0136,592.0136,592.0136,592.0136,600.0
2025-03-12 11:00:00,591.86,592.91,591.63,592.26,1161.0,591.3442,592.3932,591.1144,591.7438,1161.0
2025-03-12 11:30:00,592.42,592.92,592.2,592.49,456.0,591.9037,592.4032,591.6839,591.9736,456.0
2025-03-12 12:00:00,592.34,592.34,590.77,590.8,1372.0,591.8237,591.8237,590.2551,590.2851,1372.0
2025-03-12 12:30:00,590.94,590.94,588.96,588.96,776.0,590.425,590.425,588.4467,588.4467,776.0
2025-03-12 13:00:00,589.04,589.51,588.82,589.51,582.0,588.5266,588.9962,588.3068,588.9962,582.0
2025-03-12 13:30:00,592.0,592.35,590.73,590.73,2287.0,591.484,591.8337,590.2151,590.2151,2287.0
2025-03-12 14:00:00,590.51,591.47,590.51,591.47,200.0,589.9953,590.9545,589.9953,590.9545,200.0
2025-03-12 14:30:00,591.44,592.75,591.07,592.37,2761.0,590.9245,592.2334,590.5549,591.8537,2761.0
2025-03-12 15:00:00,592.15,592.15,590.93,591.39,2023.0,591.6339,591.6339,590.415,590.8746,2023.0
2025-03-12 15:30:00,591.03,591.03,588.13,589.23,6546.0,590.5149,590.5149,587.6174,588.7165,6546.0
2025-03-13 09:30:00,591.05,592.99,589.55,592.45,562.0,590.5349,592.4732,589.0362,591.9336,562.0
2025-03-13 10:00:00,592.2,594.62,591.85,591.85,1558.0,591.6839,594.1018,591.3342,591.3342,1558.0
2025-03-13 10:30:00,591.85,591.85,591.85,591.85,0.0,591.3342,591.3342,591.3342,591.3342,0.0
2025-03-13 11:00:00,593.48,593.48,593.48,593.48,100.0,592.9628,592.9628,592.9628,592.9628,100.0
2025-03-13 11:30:00,593.21,593.21,589.77,589.77,857.0,592.693,592.693,589.256,589.256,857.0
2025-03-13 12:00:00,590.74,591.01,590.17,590.85,1100.0,590.2251,590.4949,589.6556,590.335,1100.0
2025-03-13 12:30:00,590.94,590.94,590.94,590.94,100.0,590.425,590.425,590.425,590.425,100.0
2025-03-13 13:00:00,591.64,591.64,591.35,591.36,547.0,591.1244,591.1244,590.8346,590.8446,547.0
2025-03-13 13:30:00,590.57,590.58,590.57,590.57,135.0,590.0553,590.0653,590.0553,590.0553,135.0
2025-03-13 14:00:00,592.65,592.83,592.06,592.31,1530.0,592.1335,592.3133,591.544,591.7938,1530.0
2025-03-13 14:30:00,592.42,594.29,592.37,594.29,702.0,591.9037,593.772,591.8537,593.772,702.0
2025-03-13 15:00:00,593.69,593.69,592.53,592.53,1000.0,593.1726,593.1726,592.0136,592.0136,1000.0
2025-03-13 15:30:00,591.63,591.63,589.34,591.0,3111.0,591.1144,591.1144,588.8264,590.4849,3111.0
2025-03-14 09:30:00,594.8,594.8,594.8,594.8,802.0,594.2816,594.2816,594.2816,594.2816,802.0
2025-03-14 10:00:00,591.95,591.95,591.17,591.57,549.0,591.4341,591.4341,590.6548,591.0544,549.0
2025-03-14 10:30:00,591.57,591.57,591.57,591.57,0.0,591.0544,591.0544,591.0544,591.0544,0.0
2025-03-14 11:00:00,595.56,596.69,595.56,596.5,954.0,595.0409,596.17,595.0409,595.9801,954.0
2025-03-14 11:30:00,596.26,596.36,596.25,596.34,727.0,595.7403,595.8402,595.7303,595.8203,727.0
2025-03-14 12:00:00,596.41,596.41,595.13,595.95,400.0,595.8902,595.8902,594.6113,595.4306,400.0
2025-03-14 12:30:00,595.81,596.72,595.4,596.6,500.0,595.2907,596.1999,594.8811,596.08,500.0
2025-03-14 13:00:00,597.14,597.15,595.34,596.1,545.0,596.6196,596.6296,594.8211,595.5805,545.0
2025-03-14 13:30:00,596.27,596.28,595.22,595.71,634.0,595.7503,595.7603,594.7012,595.1908,634.0
2025-03-14 14:00:00,595.22,595.92,595.21,595.22,400.0,594.7012,595.4006,594.6912,594.7012,400.0
2025-03-14 14:30:00,595.18,597.17,595.17,596.27,1430.0,594.6613,596.6495,594.6513,595.7503,1430.0
2025-03-14 15:00:00,595.85,596.56,595.06,596.0,544.0,595.3307,596.0401,594.5414,595.4806,544.0
2025-03-14 15:30:00,595.24,598.53,594.62,598.21,22006.0,594.7212,598.0084,594.1018,597.6886,22006.0
2025-03-17 09:30:00,593.94,606.0,593.94,604.49,2542.0,593.4224,605.4718,593.4224,603.9632,2542.0
2025-03-17 10:00:00,604.63,604.63,604.63,604.63,200.0,604.103,604.103,604.103,604.103,200.0
2025-03-17 10:30:00,607.42,607.42,604.79,604.95,5354.0,606.8906,606.8906,604.2629,604.4228,5354.0
2025-03-17 11:00:00,605.46,605.68,605.45,605.68,300.0,604.9323,605.1521,604.9223,605.1521,300.0
2025-03-17 11:30:00,604.18,604.18,602.56,602.67,650.0,603.6534,603.6534,602.0348,602.1447,650.0
2025-03-17 12:00:00,602.56,603.87,602.56,603.87,300.0,602.0348,603.3437,602.0348,603.3437,300.0
2025-03-17 12:30:00,603.9,605.64,602.68,605.64,1550.0,603.3737,605.1122,602.1547,605.1122,1550.0
2025-03-17 13:00:00,606.45,606.45,605.29,606.38,483.0,605.9214,605.9214,604.7625,605.8515,483.0
2025-03-17 13:30:00,607.12,610.51,607.12,610.51,414.0,606.5909,609.9779,606.5909,609.9779,414.0
2025-03-17 14:00:00,609.5,610.51,609.5,609.68,1701.0,608.9688,609.9779,608.9688,609.1486,1701.0
2025-03-17 14:30:00,609.68,611.99,609.67,609.98,1978.0,609.1486,611.4566,609.1386,609.4484,1978.0
2025-03-17 15:00:00,609.8,609.8,607.93,609.43,1460.0,609.2685,609.2685,607.4002,608.8989,1460.0
2025-03-17 15:30:00,609.99,610.16,607.63,607.63,4225.0,609.4584,609.6282,607.1004,607.1004,4225.0
2025-03-18 09:30:00,609.71,610.75,607.28,609.0,3653.0,609.1786,610.2177,606.7507,608.4692,3653.0
2025-03-18 10:00:00,609.52,609.53,605.13,605.67,2772.0,608.9888,608.9988,604.6026,605.1421,2772.0
2025-03-18 10:30:00,605.13,608.14,604.58,608.14,3125.0,604.6026,607.61,604.0531,607.61,3125.0
2025-03-18 11:00:00,608.02,608.65,606.4,606.4,764.0,607.4901,608.1195,605.8715,605.8715,764.0
2025-03-18 11:30:00,605.88,605.88,605.3,605.3,400.0,605.3519,605.3519,604.7725,604.7725,400.0
2025-03-18 12:00:00,605.68,607.24,605.67,606.75,1710.0,605.1521,606.7108,605.1421,606.2212,1710.0
2025-03-18 12:30:00,607.24,607.24,605.37,605.37,365.0,606.7108,606.7108,604.8424,604.8424,365.0
2025-03-18 13:00:00,606.86,606.86,606.5,606.5,200.0,606.3311,606.3311,605.9714,605.9714,200.0
2025-03-18 13:30:00,608.92,609.62,608.28,608.53,700.0,608.3893,609.0887,607.7499,607.9996,700.0
2025-03-18 14:00:00,609.79,611.47,608.76,610.1,1099.0,609.2585,610.9371,608.2294,609.5683,1099.0
2025-03-18 14:30:00,610.28,611.29,609.24,609.25,910.0,609.7481,610.7572,608.709,608.719,910.0
2025-03-18 15:00:00,609.18,609.18,607.26,608.98,1033.0,608.6491,608.6491,606.7307,608.4492,1033.0
2025-03-18 15:30:00,609.18,609.61,605.44,605.69,4199.0,608.6491,609.0787,604.9123,605.1621,4199.0
2025-03-19 09:30:00,607.09,607.09,606.61,606.61,670.0,606.5609,606.5609,606.0813,606.0813,670.0
2025-03-19 10:00:00,605.1,605.33,605.09,605.09,600.0,604.5726,604.8024,604.5626,604.5626,600.0
2025-03-19 10:30:00,605.09,605.09,605.09,605.09,0.0,604.5626,604.5626,604.5626,604.5626,0.0
2025-03-19 11:00:00,605.15,605.33,604.51,604.51,500.0,604.6226,604.8024,603.9831,603.9831,500.0
2025-03-19 11:30:00,604.75,605.24,604.75,605.24,800.0,604.2229,604.7125,604.2229,604.7125,800.0
2025-03-19 12:00:00,605.24,605.89,603.53,603.53,2417.0,604.7125,605.3619,603.004,603.004,2417.0
2025-03-19 12:30:00,603.27,603.27,603.08,603.08,239.0,602.7442,602.7442,602.5544,602.5544,239.0
2025-03-19 13:00:00,603.05,603.05,601.42,601.43,415.0,602.5244,602.5244,600.8958,600.9058,415.0
2025-03-19 13:30:00,600.64,601.68,600.26,601.68,300.0,600.1165,601.1556,599.7368,601.1556,300.0
2025-03-19 14:00:00,599.19,601.35,599.19,601.35,400.0,598.6678,600.8259,598.6678,600.8259,400.0
2025-03-19 14:30:00,602.08,603.54,601.61,603.54,800.0,601.5553,603.014,601.0857,603.014,800.0
2025-03-19 15:00:00,603.21,606.14,603.2,605.33,749.0,602.6843,605.6117,602.6743,604.8024,749.0
2025-03-19 15:30:00,605.36,606.15,602.68,603.63,10921.0,604.8324,605.6217,602.1547,603.1039,10921.0
2025-03-20 09:30:00,600.0,603.8,600.0,603.67,938.0,599.4771,603.2738,599.4771,603.1439,938.0
2025-03-20 10:00:00,602.73,603.78,602.0,603.78,944.0,602.2047,603.2538,601.4753,603.2538,944.0
2025-03-20 10:30:00,603.95,604.43,601.9,601.9,900.0,603.4236,603.9032,601.3754,601.3754,900.0
2025-03-20 11:00:00,600.94,600.94,600.85,600.85,200.0,600.4163,600.4163,600.3263,600.3263,200.0
2025-03-20 11:30:00,602.25,602.25,600.71,601.04,900.0,601.7251,601.7251,600.1865,600.5162,900.0
2025-03-20 12:00:00,602.5,602.6,600.14,600.14,1526.0,601.9749,602.0748,599.6169,599.6169,1526.0
2025-03-20 12:30:00,601.19,602.0,599.69,599.69,1200.0,600.666,601.4753,599.1673,599.1673,1200.0
2025-03-20 13:00:00,600.7,600.79,598.92,598.92,1500.0,600.1765,600.2664,598.398,598.398,1500.0
2025-03-20 13:30:00,600.0,601.94,600.0,600.03,1109.0,599.4771,601.4154,599.4771,599.507,1109.0
2025-03-20 14:00:00,600.23,602.16,600.23,601.27,1400.0,599.7069,601.6352,599.7069,600.746,1400.0
2025-03-20 14:30:00,601.93,604.27,601.72,604.26,6660.0,601.4054,603.7433,601.1956,603.7334,6660.0
2025-03-20 15:00:00,603.25,604.75,603.25,604.04,765.0,602.7242,604.2229,602.7242,603.5135,765.0
2025-03-20 15:30:00,603.25,603.78,601.28,601.28,2167.0,602.7242,603.2538,600.756,600.756,2167.0
2025-03-21 09:30:00,598.96,598.96,594.41,594.42,10980.0,598.438,598.438,593.8919,593.9019,10980.0
2025-03-21 10:00:00,593.13,593.95,592.68,593.08,2100.0,592.6131,593.4323,592.1634,592.5631,2100.0
2025-03-21 10:30:00,593.08,595.16,593.07,595.16,500.0,592.5631,594.6413,592.5531,594.6413,500.0
2025-03-21 11:00:00,595.83,595.83,595.82,595.83,181.0,595.3107,595.3107,595.3007,595.3107,181.0
2025-03-21 11:30:00,592.09,592.14,592.05,592.05,400.0,591.574,591.6239,591.534,591.534,400.0
2025-03-21 12:00:00,592.95,595.41,592.06,594.39,5331.0,592.4332,594.8911,591.544,593.872,5331.0
2025-03-21 12:30:00,593.59,596.17,593.59,596.17,520.0,593.0727,595.6504,593.0727,595.6504,520.0
2025-03-21 13:00:00,596.18,596.24,595.05,596.24,836.0,595.6604,595.7203,594.5314,595.7203,836.0
2025-03-21 13:30:00,596.62,597.8,596.01,597.8,1000.0,596.1,597.279,595.4905,597.279,1000.0
2025-03-21 14:00:00,598.12,598.12,596.11,596.11,1200.0,597.5987,597.5987,595.5905,595.5905,1200.0
2025-03-21 14:30:00,596.66,596.67,594.84,594.85,900.0,596.14,596.15,594.3216,594.3316,900.0
2025-03-21 15:00:00,594.3,594.3,593.08,593.42,1672.0,593.782,593.782,592.5631,592.9028,1672.0
2025-03-21 15:30:00,593.42,595.15,591.31,594.43,14499.0,592.9028,594.6313,590.7946,593.9119,14499.0
2025-03-24 09:30:00,594.65,600.0,594.65,599.68,837.0,594.1317,599.4771,594.1317,599.1573,837.0
2025-03-24 10:00:00,595.07,599.46,595.07,599.29,696.0,594.5514,598.9375,594.5514,598.7677,696.0
2025-03-24 10:30:00,599.06,601.55,599.01,601.5,1069.0,598.5379,601.0257,598.4879,600.9758,1069.0
2025-03-24 11:00:00,602.75,605.22,601.29,603.21,2295.0,602.2247,604.6925,600.7659,602.6843,2295.0
2025-03-24 11:30:00,602.7,603.36,602.7,603.36,1064.0,602.1747,602.8341,602.1747,602.8341,1064.0
2025-03-24 12:00:00,603.24,603.76,602.96,603.3,4800.0,602.7142,603.2338,602.4345,602.7742,4800.0
2025-03-24 12:30:00,603.25,603.9,602.42,603.48,3940.0,602.7242,603.3737,601.895,602.954,3940.0
2025-03-24 13:00:00,602.65,603.61,602.65,603.58,1000.0,602.1248,603.0839,602.1248,603.0539,1000.0
2025-03-24 13:30:00,603.75,604.36,603.75,604.04,639.0,603.2238,603.8333,603.2238,603.5135,639.0
2025-03-24 14:00:00,604.46,604.68,603.59,603.59,1900.0,603.9332,604.153,603.0639,603.0639,1900.0
2025-03-24 14:30:00,604.1,607.27,603.68,607.26,3416.0,603.5735,606.7407,603.1539,606.7307,3416.0
2025-03-24 15:00:00,607.32,607.32,605.06,605.2,1956.0,606.7907,606.7907,604.5327,604.6725,1956.0
2025-03-24 15:30:00,605.01,608.91,605.01,607.3,9027.0,604.4827,608.3793,604.4827,606.7707,9027.0
2025-03-25 09:30:00,605.53,611.4,605.53,610.0,3028.0,605.0022,610.8671,605.0022,609.4684,3028.0
2025-03-25 10:00:00,607.82,611.28,607.61,611.28,1020.0,607.2903,610.7472,607.0804,610.7472,1020.0
2025-03-25 10:30:00,610.56,611.89,607.64,607.64,3856.0,610.0279,611.3567,607.1104,607.1104,3856.0
2025-03-25 11:00:00,607.23,608.7,606.35,607.18,7000.0,606.7008,608.1695,605.8215,606.6508,7000.0
2025-03-25 11:30:00,606.62,607.21,605.9,605.9,5230.0,606.0913,606.6808,605.3719,605.3719,5230.0
2025-03-25 12:00:00,606.45,606.8,606.45,606.8,595.0,605.9214,606.2711,605.9214,606.2711,595.0
2025-03-25 12:30:00,606.8,606.8,604.94,604.95,688.0,606.2711,606.2711,604.4128,604.4228,688.0
2025-03-25 13:00:00,605.05,605.05,602.78,604.02,1044.0,604.5227,604.5227,602.2546,603.4936,1044.0
2025-03-25 13:30:00,604.32,604.34,603.68,603.68,2297.0,603.7933,603.8133,603.1539,603.1539,2297.0
2025-03-25 14:00:00,603.54,603.54,602.32,603.03,753.0,603.014,603.014,601.795,602.5044,753.0
2025-03-25 14:30:00,602.29,604.37,602.29,604.37,1001.0,601.7651,603.8433,601.7651,603.8433,1001.0
2025-03-25 15:00:00,605.0,607.72,604.95,606.43,2299.0,604.4727,607.1903,604.4228,605.9015,2299.0
2025-03-25 15:30:00,605.93,609.31,601.34,609.29,8266.0,605.4019,608.779,600.8159,608.759,8266.0
2025-03-26 09:30:00,611.0,611.58,607.36,610.59,2352.0,610.4675,611.047,606.8307,610.0578,2352.0
2025-03-26 10:00:00,612.45,614.82,610.36,614.82,2900.0,611.9162,614.2842,609.828,614.2842,2900.0
2025-03-26 10:30:00,613.87,613.87,611.38,611.38,400.0,613.335,613.335,610.8472,610.8472,400.0
2025-03-26 11:00:00,611.49,611.49,608.56,608.57,1259.0,610.9571,610.9571,608.0296,608.0396,1259.0
2025-03-26 11:30:00,610.77,610.77,609.26,609.26,500.0,610.2377,610.2377,608.729,608.729,500.0
2025-03-26 12:00:00,609.25,611.18,609.25,610.79,700.0,608.719,610.6473,608.719,610.2577,700.0
2025-03-26 12:30:00,610.6,611.67,610.59,611.22,1100.0,610.0678,611.1369,610.0578,610.6873,1100.0
2025-03-26 13:00:00,611.22,611.84,611.21,611.84,300.0,610.6873,611.3068,610.6773,611.3068,300.0
2025-03-26 13:30:00,610.57,611.66,610.57,611.35,800.0,610.0379,611.1269,610.0379,610.8172,800.0
2025-03-26 14:00:00,611.4,613.26,611.4,612.32,1100.0,610.8671,612.7255,610.8671,611.7863,1100.0
2025-03-26 14:30:00,612.33,612.48,609.18,609.7,2861.0,611.7963,611.9462,608.6491,609.1686,2861.0
2025-03-26 15:00:00,608.37,610.43,608.36,609.38,800.0,607.8398,609.898,607.8298,608.8489,800.0
2025-03-26 15:30:00,609.71,610.18,609.04,609.62,10253.0,609.1786,609.6482,608.5092,609.0887,10253.0
2025-03-27 09:30:00,612.0,612.0,609.06,612.0,1426.0,611.4666,611.4666,608.5292,611.4666,1426.0
2025-03-27 10:00:00,611.97,613.79,611.96,613.73,1643.0,611.4366,613.2551,611.4266,613.1951,1643.0
2025-03-27 10:30:00,613.9,614.0,613.54,613.54,400.0,613.365,613.4649,613.0053,613.0053,400.0
2025-03-27 11:00:00,613.88,615.15,613.87,614.78,2773.0,613.345,614.6139,613.335,614.2442,2773.0
2025-03-27 11:30:00,614.14,614.25,613.85,613.85,957.0,613.6047,613.7146,613.315,613.315,957.0
2025-03-27 12:00:00,614.84,615.18,614.71,615.07,800.0,614.3041,614.6438,614.1742,614.5339,800.0
2025-03-27 12:30:00,615.2,615.2,613.09,613.09,1041.0,614.6638,614.6638,612.5557,612.5557,1041.0
2025-03-27 13:00:00,612.87,615.0,612.86,614.78,2806.0,612.3359,614.464,612.3259,614.2442,2806.0
2025-03-27 13:30:00,614.47,614.47,612.48,613.11,2500.0,613.9345,613.9345,611.9462,612.5756,2500.0
2025-03-27 14:00:00,613.12,615.62,613.11,614.79,2560.0,612.5856,615.0835,612.5756,614.2542,2560.0
2025-03-27 14:30:00,614.88,616.88,614.87,616.12,1701.0,614.3441,616.3424,614.3341,615.583,1701.0
2025-03-27 15:00:00,614.75,615.67,614.14,615.17,3851.0,614.2142,615.1334,613.6047,614.6338,3851.0
2025-03-27 15:30:00,615.07,615.07,611.71,612.29,11005.0,614.5339,614.5339,611.1769,611.7564,11005.0
2025-03-28 09:30:00,610.0,614.65,609.3,614.65,1689.0,609.4684,614.1143,608.769,614.1143,1689.0
2025-03-28 10:00:00,610.05,610.27,608.9,609.44,2210.0,609.5183,609.7381,608.3693,608.9088,2210.0
2025-03-28 10:30:00,609.43,609.43,607.75,607.75,1008.0,608.8989,608.8989,607.2203,607.2203,1008.0
2025-03-28 11:00:00,607.38,607.38,604.91,605.2,1997.0,606.8506,606.8506,604.3828,604.6725,1997.0
2025-03-28 11:30:00,605.2,607.09,604.05,606.57,9390.0,604.6725,606.5609,603.5235,606.0413,9390.0
2025-03-28 12:00:00,606.57,607.93,606.56,607.72,2028.0,606.0413,607.4002,606.0314,607.1903,2028.0
2025-03-28 12:30:00,608.58,608.58,607.96,607.96,700.0,608.0496,608.0496,607.4301,607.4301,700.0
2025-03-28 13:00:00,607.96,607.96,607.11,607.12,1412.0,607.4301,607.4301,606.5809,606.5909,1412.0
2025-03-28 13:30:00,607.18,609.38,607.17,608.54,3294.0,606.6508,608.8489,606.6408,608.0096,3294.0
2025-03-28 14:00:00,608.54,609.39,603.8,604.82,4120.0,608.0096,608.8589,603.2738,604.2929,4120.0
2025-03-28 14:30:00,604.29,607.41,604.29,607.41,7338.0,603.7633,606.8806,603.7633,606.8806,7338.0
2025-03-28 15:00:00,607.48,607.58,605.55,606.21,22215.0,606.9506,607.0505,605.0222,605.6817,22215.0
2025-03-28 15:30:00,605.96,606.76,604.44,606.76,13666.0,605.4319,606.2312,603.9132,606.2312,13666.0
2025-03-31 09:30:00,607.45,611.34,607.45,607.77,565.0,606.9206,610.8072,606.9206,607.2403,565.0
2025-03-31 10:00:00,616.0,616.0,614.13,614.13,400.0,615.4631,615.4631,613.5948,613.5948,400.0
2025-03-31 10:30:00,612.75,616.42,612.11,614.95,1725.0,612.216,615.8828,611.5765,614.414,1725.0
2025-03-31 11:00:00,616.43,616.43,614.38,614.38,950.0,615.8927,615.8927,613.8445,613.8445,950.0
2025-03-31 11:30:00,614.3,615.53,613.97,614.0,1025.0,613.7646,614.9935,613.4349,613.4649,1025.0
2025-03-31 12:00:00,614.32,614.32,612.62,613.06,856.0,613.7846,613.7846,612.0861,612.5257,856.0
2025-03-31 12:30:00,613.09,613.09,610.35,610.5,1967.0,612.5557,612.5557,609.818,609.9679,1967.0
2025-03-31 13:00:00,611.24,613.76,611.24,612.57,1734.0,610.7073,613.2251,610.7073,612.0361,1734.0
2025-03-31 13:30:00,612.23,614.6,612.23,614.6,700.0,611.6964,614.0643,611.6964,614.0643,700.0
2025-03-31 14:00:00,615.07,617.58,614.77,617.07,906.0,614.5339,617.0417,614.2342,616.5322,906.0
2025-03-31 14:30:00,617.56,617.84,614.48,616.32,835.0,617.0218,617.3015,613.9444,615.7828,835.0
2025-03-31 15:00:00,616.94,619.29,615.97,618.73,1758.0,616.4023,618.7503,615.4332,618.1907,1758.0
2025-03-31 15:30:00,618.77,620.0,614.78,615.32,7115.0,618.2307,619.4596,614.2442,614.7837,7115.0
2025-04-01 09:30:00,617.0,617.0,612.24,614.59,1499.0,616.4623,616.4623,611.7064,614.0544,1499.0
2025-04-01 10:00:00,612.06,615.01,612.06,615.01,300.0,611.5266,614.474,611.5266,614.474,300.0
2025-04-01 10:30:00,616.15,618.77,616.15,618.7,1075.0,615.613,618.2307,615.613,618.1608,1075.0
2025-04-01 11:00:00,618.8,621.52,618.8,620.92,845.0,618.2607,620.9783,618.2607,620.3788,845.0
2025-04-01 11:30:00,617.59,619.89,617.59,619.89,401.0,617.0517,619.3497,617.0517,619.3497,401.0
2025-04-01 12:00:00,619.91,620.39,617.54,618.27,2600.0,619.3697,619.8493,617.0018,617.7311,2600.0
2025-04-01 12:30:00,618.06,618.06,613.59,615.83,10060.0,617.5213,617.5213,613.0552,615.2933,10060.0
2025-04-01 13:00:00,615.89,617.16,613.67,613.68,17238.0,615.3532,616.6221,613.1352,613.1451,17238.0
2025-04-01 13:30:00,613.9,614.79,613.75,614.52,7349.0,613.365,614.2542,613.2151,613.9844,7349.0
2025-04-01 14:00:00,613.82,614.18,611.77,611.77,23757.0,613.285,613.6447,611.2368,611.2368,23757.0
2025-04-01 14:30:00,611.77,613.01,609.49,610.78,9523.0,611.2368,612.4757,608.9588,610.2477,9523.0
2025-04-01 15:00:00,610.48,612.33,610.25,612.33,18772.0,609.9479,611.7963,609.7181,611.7963,18772.0
2025-04-01 15:30:00,614.0,619.08,614.0,618.26,8079.0,613.4649,618.5404,613.4649,617.7212,8079.0
2025-04-02 09:30:00,615.47,620.16,614.36,616.0,1438.0,614.9336,619.6195,613.8246,615.4631,1438.0
2025-04-02 10:00:00,613.83,617.09,613.83,617.09,1700.0,613.295,616.5522,613.295,616.5522,1700.0
2025-04-02 10:30:00,616.29,616.29,614.0,615.61,13235.0,615.7529,615.7529,613.4649,615.0735,13235.0
2025-04-02 11:00:00,614.48,618.23,614.24,616.73,1250.0,613.9444,617.6912,613.7047,616.1925,1250.0
2025-04-02 11:30:00,620.43,620.43,617.92,617.93,810.0,619.8893,619.8893,617.3815,617.3914,810.0
2025-04-02 12:00:00,618.1,619.12,617.97,617.97,704.0,617.5613,618.5804,617.4314,617.4314,704.0
2025-04-02 12:30:00,618.0,618.01,616.21,616.22,1200.0,617.4614,617.4714,615.6729,615.6829,1200.0
2025-04-02 13:00:00,615.45,616.61,614.9,614.9,1141.0,614.9136,616.0726,614.3641,614.3641,1141.0
2025-04-02 13:30:00,613.67,613.86,610.33,612.35,3238.0,613.1352,613.325,609.7981,611.8163,3238.0
2025-04-02 14:00:00,613.05,613.05,610.65,610.65,826.0,612.5157,612.5157,610.1178,610.1178,826.0
2025-04-02 14:30:00,612.07,613.5,611.91,611.91,700.0,611.5365,612.9653,611.3767,611.3767,700.0
2025-04-02 15:00:00,611.34,612.3,609.99,610.29,4114.0,610.8072,611.7663,609.4584,609.7581,4114.0
2025-04-02 15:30:00,610.11,614.94,610.1,614.26,12884.0,609.5783,614.404,609.5683,613.7246,12884.0
2025-04-03 09:30:00,610.81,623.61,610.81,619.6,6943.0,610.2776,623.0665,610.2776,619.06,6943.0
2025-04-03 10:00:00,613.64,614.04,613.64,614.0,1251.0,613.1052,613.5048,613.1052,613.4649,1251.0
2025-04-03 10:30:00,615.45,615.88,613.69,615.88,2742.0,614.9136,615.3432,613.1551,615.3432,2742.0
2025-04-03 11:00:00,614.55,616.6,614.55,616.13,951.0,614.0144,616.0626,614.0144,615.593,951.0
2025-04-03 11:30:00,617.02,619.51,617.02,619.5,600.0,616.4822,618.9701,616.4822,618.9601,600.0
2025-04-03 12:00:00,617.58,619.8,617.58,619.8,2960.0,617.0417,619.2598,617.0417,619.2598,2960.0
2025-04-03 12:30:00,618.62,621.21,618.61,621.21,900.0,618.0808,620.6686,618.0708,620.6686,900.0
2025-04-03 13:00:00,617.41,619.15,617.4,617.6,481.0,616.8719,618.6104,616.8619,617.0617,481.0
2025-04-03 13:30:00,616.85,619.15,616.85,618.05,1345.0,616.3124,618.6104,616.3124,617.5113,1345.0
2025-04-03 14:00:00,616.57,618.27,616.5,617.13,1436.0,616.0326,617.7311,615.9627,616.5921,1436.0
2025-04-03 14:30:00,616.5,622.0,616.5,622.0,1631.0,615.9627,621.4579,615.9627,621.4579,1631.0
2025-04-03 15:00:00,622.11,623.49,620.44,623.03,2812.0,621.5678,622.9466,619.8993,622.487,2812.0
2025-04-03 15:30:00,620.88,621.28,619.15,619.51,4106.0,620.3389,620.7385,618.6104,618.9701,4106.0
2025-04-04 09:30:00,611.55,611.55,611.55,611.55,753.0,611.017,611.017,611.017,611.017,753.0
2025-04-04 10:00:00,609.99,610.04,609.98,610.04,200.0,609.4584,609.5083,609.4484,609.5083,200.0
2025-04-04 10:30:00,610.14,613.55,609.42,613.55,900.0,609.6082,613.0153,608.8889,613.0153,900.0
2025-04-04 11:00:00,615.64,616.35,610.74,610.74,1100.0,615.1034,615.8128,610.2077,610.2077,1100.0
2025-04-04 11:30:00,610.47,610.47,608.45,608.45,600.0,609.9379,609.9379,607.9197,607.9197,600.0
2025-04-04 12:00:00,608.05,608.06,601.04,601.12,851.0,607.5201,607.53,600.5162,600.5961,851.0
2025-04-04 12:30:00,607.17,607.18,602.47,602.6,1109.0,606.6408,606.6508,601.9449,602.0748,1109.0
2025-04-04 13:00:00,601.8,601.8,599.06,600.39,833.0,601.2755,601.2755,598.5379,599.8667,833.0
2025-04-04 13:30:00,600.67,602.85,600.67,601.72,3603.0,600.1465,602.3246,600.1465,601.1956,3603.0
2025-04-04 14:00:00,602.91,605.63,598.75,598.75,2172.0,602.3845,605.1022,598.2282,598.2282,2172.0
2025-04-04 14:30:00,599.2,599.2,597.74,598.99,374.0,598.6778,598.6778,597.219,598.4679,374.0
2025-04-04 15:00:00,598.06,601.58,595.38,601.4,7876.0,597.5388,601.0557,594.8611,600.8758,7876.0
2025-04-04 15:30:00,601.85,603.72,597.18,597.44,4193.0,601.3255,603.1938,596.6595,596.9193,4193.0
2025-04-07 09:30:00,586.82,588.68,570.46,579.86,6839.0,586.3086,588.1669,569.9628,579.3546,6839.0
2025-04-07 10:00:00,578.64,598.04,576.63,582.65,5326.0,578.1357,597.5188,576.1274,582.1422,5326.0
2025-04-07 10:30:00,578.27,580.38,575.28,578.12,3900.0,577.766,579.8742,574.7786,577.6161,3900.0
2025-04-07 11:00:00,582.92,583.05,572.71,572.72,1642.0,582.412,582.5418,572.2109,572.2208,1642.0
2025-04-07 11:30:00,572.31,578.15,572.3,578.15,435.0,571.8112,577.6461,571.8012,577.6461,435.0
2025-04-07 12:00:00,577.29,577.29,573.03,574.14,2052.0,576.7869,576.7869,572.5306,573.6396,2052.0
2025-04-07 12:30:00,575.47,578.49,566.64,570.07,8975.0,574.9684,577.9858,566.1461,569.5732,8975.0
2025-04-07 13:00:00,573.36,574.98,569.34,572.5,2121.0,572.8603,574.4789,568.8438,572.001,2121.0
2025-04-07 13:30:00,575.56,581.65,572.72,580.29,5196.0,575.0584,581.1431,572.2208,579.7842,5196.0
2025-04-07 14:00:00,580.93,580.93,576.07,576.07,3979.0,580.4237,580.4237,575.5679,575.5679,3979.0
2025-04-07 14:30:00,575.26,580.05,572.45,574.51,5242.0,574.7586,579.5445,571.9511,574.0093,5242.0
2025-04-07 15:00:00,574.51,577.65,571.65,574.71,2855.0,574.0093,577.1465,571.1518,574.2091,2855.0
2025-04-07 15:30:00,577.55,579.22,571.66,574.96,12373.0,577.0466,578.7152,571.1618,574.4589,12373.0
2025-04-08 09:30:00,587.38,587.53,582.55,583.39,6683.0,586.8681,587.0179,582.0423,582.8815,6683.0
2025-04-08 10:00:00,584.43,587.0,584.43,584.79,1185.0,583.9206,586.4884,583.9206,584.2803,1185.0
2025-04-08 10:30:00,585.48,585.48,584.62,585.1,809.0,584.9697,584.9697,584.1105,584.5901,809.0
2025-04-08 11:00:00,584.5,584.5,577.57,579.73,10241.0,583.9906,583.9906,577.0666,579.2247,10241.0
2025-04-08 11:30:00,584.17,586.0,582.3,582.97,4234.0,583.6609,585.4893,581.7925,582.4619,4234.0
2025-04-08 12:00:00,583.25,583.55,577.96,577.96,1500.0,582.7417,583.0414,577.4563,577.4563,1500.0
2025-04-08 12:30:00,579.96,581.09,574.96,574.96,2621.0,579.4545,580.5836,574.4589,574.4589,2621.0
2025-04-08 13:00:00,573.33,573.33,568.91,568.91,955.0,572.8303,572.8303,568.4142,568.4142,955.0
2025-04-08 13:30:00,564.8,575.01,564.8,572.7,2139.0,564.3077,574.5088,564.3077,572.2009,2139.0
2025-04-08 14:00:00,574.53,574.53,570.71,570.72,1344.0,574.0293,574.0293,570.2126,570.2226,1344.0
2025-04-08 14:30:00,572.35,576.37,570.89,576.37,2271.0,571.8512,575.8677,570.3924,575.8677,2271.0
2025-04-08 15:00:00,574.8,574.8,568.28,572.56,2400.0,574.299,574.299,567.7847,572.061,2400.0
2025-04-08 15:30:00,572.98,573.18,565.0,571.76,6085.0,572.4806,572.6804,564.5076,571.2617,6085.0
2025-04-09 09:30:00,568.69,573.76,566.6,573.75,2481.0,568.1944,573.2599,566.1062,573.2499,2481.0
2025-04-09 10:00:00,571.45,573.38,566.17,566.17,2554.0,570.952,572.8803,565.6766,565.6766,2554.0
2025-04-09 10:30:00,565.85,568.31,561.91,562.18,848.0,565.3568,567.8147,561.4203,561.69,848.0
2025-04-09 11:00:00,561.98,563.07,561.18,561.18,1545.0,561.4902,562.5793,560.6909,560.6909,1545.0
2025-04-09 11:30:00,560.75,560.75,557.5,557.6,900.0,560.2613,560.2613,557.0141,557.114,900.0
2025-04-09 12:00:00,556.18,559.61,556.07,559.61,1252.0,555.6953,559.1223,555.5854,559.1223,1252.0
2025-04-09 12:30:00,564.25,564.38,563.79,564.38,300.0,563.7582,563.8881,563.2986,563.8881,300.0
2025-04-09 13:00:00,565.01,585.83,565.01,585.83,3605.0,564.5176,585.3194,564.5176,585.3194,3605.0
2025-04-09 13:30:00,586.28,588.38,579.89,580.56,7716.0,585.769,587.8672,579.3846,580.054,7716.0
2025-04-09 14:00:00,584.0,584.0,577.13,579.23,5830.0,583.491,583.491,576.627,578.7252,5830.0
2025-04-09 14:30:00,580.87,584.43,575.0,577.12,6696.0,580.3637,583.9206,574.4989,576.617,6696.0
2025-04-09 15:00:00,576.89,582.84,575.98,579.82,8719.0,576.3872,582.332,575.478,579.3147,8719.0
2025-04-09 15:30:00,579.48,588.02,577.91,588.02,14951.0,578.975,587.5075,577.4063,587.5075,14951.0
2025-04-10 09:30:00,585.6,593.92,584.63,593.92,1729.0,585.0896,593.4024,584.1205,593.4024,1729.0
2025-04-10 10:00:00,594.13,594.14,590.91,592.75,1202.0,593.6122,593.6222,590.395,592.2334,1202.0
2025-04-10 10:30:00,590.47,591.77,589.54,589.88,800.0,589.9554,591.2542,589.0262,589.3659,800.0
2025-04-10 11:00:00,588.29,588.29,586.98,586.98,578.0,587.7773,587.7773,586.4684,586.4684,578.0
2025-04-10 11:30:00,586.68,587.37,585.3,585.3,1014.0,586.1687,586.8581,584.7899,584.7899,1014.0
2025-04-10 12:00:00,584.05,585.57,578.71,580.26,1124.0,583.541,585.0596,578.2056,579.7543,1124.0
2025-04-10 12:30:00,584.93,587.4,582.59,586.44,710.0,584.4202,586.8881,582.0822,585.9289,710.0
2025-04-10 13:00:00,590.89,591.39,582.95,585.52,2330.0,590.375,590.8746,582.4419,585.0097,2330.0
2025-04-10 13:30:00,587.27,590.25,585.06,588.73,2822.0,586.7582,589.7356,584.5501,588.2169,2822.0
2025-04-10 14:00:00,589.88,593.22,587.23,592.81,1710.0,589.3659,592.703,586.7182,592.2933,1710.0
2025-04-10 14:30:00,595.05,595.59,592.06,593.43,2710.0,594.5314,595.0709,591.544,592.9128,2710.0
2025-04-10 15:00:00,595.38,596.0,592.36,592.36,2387.0,594.8611,595.4806,591.8437,591.8437,2387.0
2025-04-10 15:30:00,593.3,595.36,590.27,590.58,10515.0,592.7829,594.8411,589.7555,590.0653,10515.0
2025-04-11 09:30:00,589.76,590.11,582.26,590.11,643.0,589.246,589.5957,581.7525,589.5957,643.0
2025-04-11 10:00:00,584.24,588.1,584.24,588.1,400.0,583.7308,587.5874,583.7308,587.5874,400.0
2025-04-11 10:30:00,583.11,587.56,581.6,587.56,621.0,582.6018,587.0479,581.0931,587.0479,621.0
2025-04-11 11:00:00,584.09,584.95,583.71,584.54,1036.0,583.5809,584.4402,583.2013,584.0305,1036.0
2025-04-11 11:30:00,584.97,588.45,584.96,588.45,240.0,584.4602,587.9371,584.4502,587.9371,240.0
2025-04-11 12:00:00,589.85,591.7,589.84,590.23,500.0,589.3359,591.1843,589.3259,589.7156,500.0
2025-04-11 12:30:00,588.78,591.63,588.78,591.63,1000.0,588.2668,591.1144,588.2668,591.1144,1000.0
2025-04-11 13:00:00,590.62,590.87,588.41,588.41,1300.0,590.1052,590.355,587.8972,587.8972,1300.0
2025-04-11 13:30:00,589.58,595.73,589.58,595.73,609.0,589.0662,595.2108,589.0662,595.2108,609.0
2025-04-11 14:00:00,595.53,595.53,592.26,593.38,718.0,595.011,595.011,591.7438,592.8628,718.0
2025-04-11 14:30:00,595.01,595.03,593.23,593.84,1129.0,594.4914,594.5114,592.713,593.3224,1129.0
2025-04-11 15:00:00,595.75,597.92,590.59,590.59,5151.0,595.2308,597.3989,590.0753,590.0753,5151.0
2025-04-11 15:30:00,591.1,593.58,588.12,593.24,9907.0,590.5848,593.0627,587.6074,592.723,9907.0
2025-04-14 09:30:00,599.22,602.79,593.32,598.59,1524.0,598.6977,602.2646,592.8029,598.0683,1524.0
2025-04-14 10:00:00,602.74,602.74,594.66,595.45,1257.0,602.2147,602.2147,594.1417,594.931,1257.0
2025-04-14 10:30:00,597.42,597.67,594.6,597.67,1500.0,596.8993,597.1491,594.0818,597.1491,1500.0
2025-04-14 11:00:00,597.68,597.68,597.14,597.14,200.0,597.1591,597.1591,596.6196,596.6196,200.0
2025-04-14 11:30:00,595.49,596.93,594.32,596.93,1300.0,594.971,596.4097,593.802,596.4097,1300.0
2025-04-14 12:00:00,595.64,598.79,592.62,596.96,2456.0,595.1209,598.2681,592.1035,596.4397,2456.0
2025-04-14 12:30:00,596.96,598.92,595.37,595.37,1105.0,596.4397,598.398,594.8511,594.8511,1105.0
2025-04-14 13:00:00,598.12,598.12,596.13,596.92,620.0,597.5987,597.5987,595.6104,596.3998,620.0
2025-04-14 13:30:00,596.8,597.32,595.94,597.17,1606.0,596.2799,596.7994,595.4206,596.6495,1606.0
2025-04-14 14:00:00,596.14,598.11,596.14,597.96,851.0,595.6204,597.5887,595.6204,597.4388,851.0
2025-04-14 14:30:00,600.07,600.74,599.2,599.37,975.0,599.547,600.2164,598.6778,598.8476,975.0
2025-04-14 15:00:00,600.4,603.39,600.4,603.39,649.0,599.8767,602.8641,599.8767,602.8641,649.0
2025-04-14 15:30:00,603.43,604.91,599.83,600.69,3901.0,602.9041,604.3828,599.3072,600.1665,3901.0
2025-04-15 09:30:00,602.13,602.13,598.37,598.79,1598.0,601.6052,601.6052,597.8485,598.2681,1598.0
2025-04-15 10:00:00,595.56,595.56,595.56,595.56,100.0,595.0409,595.0409,595.0409,595.0409,100.0
2025-04-15 10:30:00,597.97,597.97,593.81,593.81,12760.0,597.4488,597.4488,593.2925,593.2925,12760.0
2025-04-15 11:00:00,594.65,595.25,594.3,594.92,6207.0,594.1317,594.7312,593.782,594.4015,6207.0
2025-04-15 11:30:00,594.56,594.56,594.55,594.56,200.0,594.0418,594.0418,594.0318,594.0418,200.0
2025-04-15 12:00:00,594.56,594.56,594.56,594.56,0.0,594.0418,594.0418,594.0418,594.0418,0.0
2025-04-15 12:30:00,591.54,591.74,590.41,590.41,500.0,591.0244,591.2243,589.8954,589.8954,500.0
2025-04-15 13:00:00,592.66,592.66,592.66,592.66,100.0,592.1435,592.1435,592.1435,592.1435,100.0
2025-04-15 13:30:00,592.96,592.97,589.6,589.6,257.0,592.4432,592.4532,589.0861,589.0861,257.0
2025-04-15 14:00:00,590.04,590.19,590.03,590.19,200.0,589.5258,589.6756,589.5158,589.6756,200.0
2025-04-15 14:30:00,590.87,591.66,590.59,591.0,1423.0,590.355,591.1443,590.0753,590.4849,1423.0
2025-04-15 15:00:00,591.0,591.45,590.13,590.13,7023.0,590.4849,590.9345,589.6157,589.6157,7023.0
2025-04-15 15:30:00,590.13,590.13,587.55,588.69,1739.0,589.6157,589.6157,587.0379,588.1769,1739.0
2025-04-16 09:30:00,591.2,591.2,585.06,585.06,1120.0,590.6847,590.6847,584.5501,584.5501,1120.0
2025-04-16 10:00:00,586.93,587.21,585.74,586.22,3000.0,586.4185,586.6982,585.2295,585.7091,3000.0
2025-04-16 10:30:00,586.51,588.83,585.26,588.16,3900.0,585.9988,588.3168,584.7499,587.6474,3900.0
2025-04-16 11:00:00,588.83,591.08,588.83,591.08,2231.0,588.3168,590.5648,588.3168,590.5648,2231.0
2025-04-16 11:30:00,591.08,591.08,591.08,591.08,0.0,590.5648,590.5648,590.5648,590.5648,0.0
2025-04-16 12:00:00,589.1,589.31,588.69,588.69,1200.0,588.5866,588.7964,588.1769,588.1769,1200.0
2025-04-16 12:30:00,588.52,589.39,588.15,588.83,1545.0,588.0071,588.8763,587.6374,588.3168,1545.0
2025-04-16 13:00:00,588.15,588.73,588.04,588.59,606.0,587.6374,588.2169,587.5275,588.077,606.0
2025-04-16 13:30:00,587.72,587.72,584.48,584.48,1787.0,587.2078,587.2078,583.9706,583.9706,1787.0
2025-04-16 14:00:00,584.64,586.27,584.63,586.0,828.0,584.1305,585.759,584.1205,585.4893,828.0
2025-04-16 14:30:00,584.61,585.86,583.59,585.12,1010.0,584.1005,585.3494,583.0814,584.61,1010.0
2025-04-16 15:00:00,585.79,585.79,582.68,582.68,1304.0,585.2795,585.2795,582.1722,582.1722,1304.0
2025-04-16 15:30:00,581.98,583.73,580.95,580.96,12656.0,581.4728,583.2212,580.4437,580.4537,12656.0
2025-04-17 09:30:00,580.17,581.42,579.13,580.0,1463.0,579.6644,580.9133,578.6253,579.4945,1463.0
2025-04-17 10:00:00,580.0,581.52,576.36,576.37,10475.0,579.4945,581.0132,575.8577,575.8677,10475.0
2025-04-17 10:30:00,578.76,578.76,578.76,578.76,100.0,578.2556,578.2556,578.2556,578.2556,100.0
2025-04-17 11:00:00,581.54,581.54,580.23,580.23,700.0,581.0332,581.0332,579.7243,579.7243,700.0
2025-04-17 11:30:00,580.55,582.88,579.92,580.18,2337.0,580.044,582.372,579.4146,579.6743,2337.0
2025-04-17 12:00:00,581.38,582.58,580.31,582.58,909.0,580.8733,582.0723,579.8042,582.0723,909.0
2025-04-17 12:30:00,583.02,583.76,582.28,583.0,8414.0,582.5119,583.2512,581.7725,582.4919,8414.0
2025-04-17 13:00:00,581.98,582.36,580.91,581.87,705.0,581.4728,581.8524,580.4037,581.3629,705.0
2025-04-17 13:30:00,580.38,580.38,580.38,580.38,163.0,579.8742,579.8742,579.8742,579.8742,163.0
2025-04-17 14:00:00,582.11,582.11,580.98,580.98,998.0,581.6027,581.6027,580.4736,580.4736,998.0
2025-04-17 14:30:00,580.83,581.32,579.9,580.68,1291.0,580.3238,580.8134,579.3946,580.1739,1291.0
2025-04-17 15:00:00,580.41,581.11,578.99,581.11,1673.0,579.9041,580.6035,578.4854,580.6035,1673.0
2025-04-17 15:30:00,581.0,581.76,579.01,581.69,6809.0,580.4936,581.253,578.5054,581.183,6809.0
2025-04-21 09:30:00,581.56,581.56,581.56,581.56,510.0,581.0531,581.0531,581.0531,581.0531,510.0
2025-04-21 10:00:00,574.74,574.74,569.61,571.37,700.0,574.2391,574.2391,569.1136,570.872,700.0
2025-04-21 10:30:00,571.2,572.7,570.0,571.69,6000.0,570.7022,572.2009,569.5032,571.1917,6000.0
2025-04-21 11:00:00,571.0,571.0,566.67,566.93,900.0,570.5023,570.5023,566.1761,566.4359,900.0
2025-04-21 11:30:00,566.66,567.06,563.71,563.72,917.0,566.1661,566.5658,563.2187,563.2287,917.0
2025-04-21 12:00:00,563.72,563.89,563.28,563.28,1034.0,563.2287,563.3985,562.7891,562.7891,1034.0
2025-04-21 12:30:00,563.65,563.65,559.95,559.95,1498.0,563.1588,563.1588,559.462,559.462,1498.0
2025-04-21 13:00:00,559.41,559.41,559.13,559.13,238.0,558.9224,558.9224,558.6427,558.6427,238.0
2025-04-21 13:30:00,560.18,561.58,560.02,560.92,1131.0,559.6918,561.0906,559.5319,560.4311,1131.0
2025-04-21 14:00:00,559.75,560.4,558.8,560.4,2015.0,559.2621,559.9116,558.313,559.9116,2015.0
2025-04-21 14:30:00,561.05,561.05,558.8,558.8,1164.0,560.561,560.561,558.313,558.313,1164.0
2025-04-21 15:00:00,558.55,559.44,558.55,559.42,2493.0,558.0632,558.9524,558.0632,558.9324,2493.0
2025-04-21 15:30:00,559.95,564.13,559.94,563.28,5926.0,559.462,563.6383,559.452,562.7891,5926.0
2025-04-22 09:30:00,565.0,573.02,565.0,569.0,3681.0,564.5076,572.5206,564.5076,568.5041,3681.0
2025-04-22 10:00:00,568.26,573.75,568.26,573.75,1419.0,567.7647,573.2499,567.7647,573.2499,1419.0
2025-04-22 10:30:00,574.0,577.1,574.0,574.45,830.0,573.4997,576.597,573.4997,573.9493,830.0
2025-04-22 11:00:00,575.79,578.07,575.46,578.07,2154.0,575.2882,577.5662,574.9585,577.5662,2154.0
2025-04-22 11:30:00,576.87,578.75,575.26,578.63,1689.0,576.3672,578.2456,574.7586,578.1257,1689.0
2025-04-22 12:00:00,580.28,580.33,578.81,579.85,1091.0,579.7743,579.8242,578.3055,579.3446,1091.0
2025-04-22 12:30:00,579.79,580.0,579.04,579.04,633.0,579.2847,579.4945,578.5353,578.5353,633.0
2025-04-22 13:00:00,579.64,579.65,574.64,574.64,1445.0,579.1348,579.1448,574.1392,574.1392,1445.0
2025-04-22 13:30:00,574.07,575.22,573.44,573.44,1152.0,573.5697,574.7187,572.9402,572.9402,1152.0
2025-04-22 14:00:00,572.82,577.23,572.81,576.54,2586.0,572.3208,576.7269,572.3108,576.0375,2586.0
2025-04-22 14:30:00,576.68,578.99,576.67,578.55,1383.0,576.1774,578.4854,576.1674,578.0458,1383.0
2025-04-22 15:00:00,579.07,579.59,577.18,578.79,2588.0,578.5653,579.0849,576.677,578.2856,2588.0
2025-04-22 15:30:00,578.55,581.73,578.54,579.58,9407.0,578.0458,581.223,578.0358,579.0749,9407.0
2025-04-23 09:30:00,585.42,593.81,582.9,584.44,7488.0,584.9098,593.2925,582.392,583.9306,7488.0
2025-04-23 10:00:00,587.47,589.29,586.65,589.29,917.0,586.958,588.7764,586.1387,588.7764,917.0
2025-04-23 10:30:00,589.84,589.84,587.8,588.84,1413.0,589.3259,589.3259,587.2877,588.3268,1413.0
2025-04-23 11:00:00,588.21,588.21,586.45,587.03,800.0,587.6973,587.6973,585.9389,586.5184,800.0
2025-04-23 11:30:00,586.81,591.2,586.8,589.06,4965.0,586.2986,590.6847,586.2886,588.5466,4965.0
2025-04-23 12:00:00,587.71,588.28,583.54,583.54,1524.0,587.1978,587.7673,583.0314,583.0314,1524.0
2025-04-23 12:30:00,586.3,586.97,586.3,586.97,200.0,585.789,586.4584,585.789,586.4584,200.0
2025-04-23 13:00:00,587.11,589.8,587.09,587.09,1000.0,586.5983,589.286,586.5783,586.5783,1000.0
2025-04-23 13:30:00,588.24,588.24,585.73,586.22,1172.0,587.7273,587.7273,585.2195,585.7091,1172.0
2025-04-23 14:00:00,586.13,587.54,584.5,586.42,1943.0,585.6192,587.0279,583.9906,585.9089,1943.0
2025-04-23 14:30:00,586.47,586.82,585.25,586.31,952.0,585.9589,586.3086,584.7399,585.799,952.0
2025-04-23 15:00:00,586.53,586.53,583.82,584.74,1755.0,586.0188,586.0188,583.3112,584.2304,1755.0
2025-04-23 15:30:00,585.28,588.37,584.4,586.66,7882.0,584.7699,587.8572,583.8907,586.1487,7882.0
2025-04-24 09:30:00,564.67,567.88,537.23,545.44,11057.0,564.1779,567.3851,536.7618,544.9646,11057.0
2025-04-24 10:00:00,545.44,569.16,542.97,560.4,9179.0,544.9646,568.6639,542.4968,559.9116,9179.0
2025-04-24 10:30:00,558.08,562.22,555.29,558.18,2643.0,557.5936,561.73,554.806,557.6935,2643.0
2025-04-24 11:00:00,558.18,563.99,558.05,563.02,5933.0,557.6935,563.4985,557.5636,562.5293,5933.0
2025-04-24 11:30:00,563.7,564.97,560.83,563.93,2417.0,563.2087,564.4776,560.3412,563.4385,2417.0
2025-04-24 12:00:00,562.49,565.41,560.9,565.4,4075.0,561.9998,564.9172,560.4111,564.9072,4075.0
2025-04-24 12:30:00,562.51,563.17,560.96,561.69,2038.0,562.0197,562.6792,560.4711,561.2005,2038.0
2025-04-24 13:00:00,561.44,561.44,557.07,558.19,2631.0,560.9507,560.9507,556.5845,557.7035,2631.0
2025-04-24 13:30:00,558.97,560.0,557.29,558.75,3384.0,558.4828,559.5119,556.8043,558.263,3384.0
2025-04-24 14:00:00,560.64,560.64,556.0,556.76,3589.0,560.1514,560.1514,555.5154,556.2748,3589.0
2025-04-24 14:30:00,555.88,556.12,549.79,551.6,3438.0,555.3955,555.6353,549.3108,551.1193,3438.0
2025-04-24 15:00:00,550.01,550.24,545.12,546.49,3943.0,549.5306,549.7604,544.6449,546.0137,3943.0
2025-04-24 15:30:00,546.98,549.81,546.06,546.51,15579.0,546.5033,549.3308,545.5841,546.0337,15579.0
2025-04-25 09:30:00,548.01,550.0,541.81,541.81,1585.0,547.5324,549.5206,541.3378,541.3378,1585.0
2025-04-25 10:00:00,546.0,551.43,545.82,549.4,1397.0,545.5241,550.9494,545.3443,548.9212,1397.0
2025-04-25 10:30:00,549.33,552.92,548.96,550.9,2369.0,548.8512,552.4381,548.4816,550.4199,2369.0
2025-04-25 11:00:00,550.1,551.4,545.86,545.86,1514.0,549.6206,550.9194,545.3843,545.3843,1514.0
2025-04-25 11:30:00,547.77,548.88,547.28,548.88,1000.0,547.2926,548.4016,546.803,548.4016,1000.0
2025-04-25 12:00:00,550.13,551.13,549.96,550.63,801.0,549.6505,550.6497,549.4807,550.1501,801.0
2025-04-25 12:30:00,550.63,550.63,550.63,550.63,0.0,550.1501,550.1501,550.1501,550.1501,0.0
2025-04-25 13:00:00,549.56,550.99,549.56,550.99,600.0,549.081,550.5098,549.081,550.5098,600.0
2025-04-25 13:30:00,552.17,555.96,551.39,555.96,3331.0,551.6888,555.4755,550.9094,555.4755,3331.0
2025-04-25 14:00:00,554.68,559.95,554.67,558.01,1336.0,554.1966,559.462,554.1866,557.5237,1336.0
2025-04-25 14:30:00,558.34,559.26,555.63,555.64,944.0,557.8534,558.7726,555.1457,555.1557,944.0
2025-04-25 15:00:00,557.33,557.33,556.48,556.98,600.0,556.8443,556.8443,555.995,556.4946,600.0
2025-04-25 15:30:00,556.13,557.59,555.26,555.75,6866.0,555.6453,557.104,554.7761,555.2656,6866.0
2025-04-28 09:30:00,561.55,570.0,561.55,563.58,4559.0,561.0606,569.5032,561.0606,563.0888,4559.0
2025-04-28 10:00:00,564.32,564.32,564.31,564.32,100.0,563.8282,563.8282,563.8182,563.8282,100.0
2025-04-28 10:30:00,563.4,564.81,562.88,564.81,3184.0,562.909,564.3177,562.3894,564.3177,3184.0
2025-04-28 11:00:00,564.84,564.9,562.3,562.9,1000.0,564.3477,564.4077,561.8099,562.4094,1000.0
2025-04-28 11:30:00,562.61,563.18,561.99,563.18,1428.0,562.1197,562.6892,561.5002,562.6892,1428.0
2025-04-28 12:00:00,563.19,563.19,562.41,562.48,1072.0,562.6992,562.6992,561.9198,561.9898,1072.0
2025-04-28 12:30:00,561.65,561.65,560.19,560.19,504.0,561.1605,561.1605,559.7018,559.7018,504.0
2025-04-28 13:00:00,560.2,561.34,559.62,559.67,1445.0,559.7118,560.8508,559.1323,559.1822,1445.0
2025-04-28 13:30:00,559.99,560.01,559.99,560.01,200.0,559.5019,559.5219,559.5019,559.5219,200.0
2025-04-28 14:00:00,560.38,562.89,559.47,561.26,3108.0,559.8916,562.3994,558.9824,560.7708,3108.0
2025-04-28 14:30:00,561.84,561.84,560.78,560.88,1758.0,561.3503,561.3503,560.2913,560.3912,1758.0
2025-04-28 15:00:00,561.62,562.81,561.42,562.81,1519.0,561.1305,562.3195,560.9307,562.3195,1519.0
2025-04-28 15:30:00,562.4,565.78,561.61,565.53,8257.0,561.9098,565.2869,561.1205,565.0371,8257.0
2025-04-29 09:30:00,563.03,570.33,563.03,570.33,1361.0,562.5393,569.8329,562.5393,569.8329,1361.0
2025-04-29 10:00:00,572.37,572.37,566.46,566.47,2617.0,571.8712,571.8712,565.9663,565.9763,2617.0
2025-04-29 10:30:00,565.49,571.87,565.48,571.87,2114.0,564.9971,571.3716,564.9872,571.3716,2114.0
2025-04-29 11:00:00,572.8,573.25,570.39,570.39,1205.0,572.3008,572.7504,569.8929,569.8929,1205.0
2025-04-29 11:30:00,571.26,573.15,571.26,571.69,937.0,570.7621,572.6505,570.7621,571.1917,937.0
2025-04-29 12:00:00,574.1,575.12,573.58,575.11,1764.0,573.5996,574.6188,573.0801,574.6088,1764.0
2025-04-29 12:30:00,576.6,577.78,575.96,576.76,2549.0,576.0975,577.2764,575.458,576.2573,2549.0
2025-04-29 13:00:00,577.84,579.78,577.26,579.78,2492.0,577.3364,579.2747,576.7569,579.2747,2492.0
2025-04-29 13:30:00,580.86,582.98,580.15,582.98,1217.0,580.3538,582.4719,579.6444,582.4719,1217.0
2025-04-29 14:00:00,582.23,583.02,581.73,581.73,1115.0,581.7226,582.5119,581.223,581.223,1115.0
2025-04-29 14:30:00,581.08,581.08,579.31,580.08,1260.0,580.5736,580.5736,578.8051,579.5744,1260.0
2025-04-29 15:00:00,580.17,581.26,580.07,580.74,2817.0,579.6644,580.7534,579.5644,580.2339,2817.0
2025-04-29 15:30:00,581.08,581.49,574.94,574.96,12547.0,580.5736,580.9832,574.4389,574.4589,12547.0
2025-04-30 09:30:00,575.24,575.24,569.16,572.05,2236.0,574.7386,574.7386,568.6639,571.5514,2236.0
2025-04-30 10:00:00,571.99,571.99,565.9,568.38,2710.0,571.4915,571.4915,565.4068,567.8846,2710.0
2025-04-30 10:30:00,568.54,570.77,568.54,570.77,2331.0,568.0445,570.2725,568.0445,570.2725,2331.0
2025-04-30 11:00:00,572.23,572.67,570.85,572.67,1802.0,571.7313,572.1709,570.3525,572.1709,1802.0
2025-04-30 11:30:00,571.57,573.38,571.56,572.43,2028.0,571.0718,572.8803,571.0619,571.9311,2028.0
2025-04-30 12:00:00,573.06,573.43,572.14,572.17,1427.0,572.5605,572.9302,571.6414,571.6713,1427.0
2025-04-30 12:30:00,569.51,572.68,569.51,572.68,1541.0,569.0136,572.1809,569.0136,572.1809,1541.0
2025-04-30 13:00:00,571.95,573.02,571.95,573.02,922.0,571.4515,572.5206,571.4515,572.5206,922.0
2025-04-30 13:30:00,574.02,574.8,574.01,574.2,1405.0,573.5197,574.299,573.5097,573.6996,1405.0
2025-04-30 14:00:00,574.02,574.02,572.19,573.04,1834.0,573.5197,573.5197,571.6913,572.5406,1834.0
2025-04-30 14:30:00,572.63,573.05,572.62,572.88,1110.0,572.1309,572.5506,572.1209,572.3807,1110.0
2025-04-30 15:00:00,572.88,575.76,572.88,574.06,4302.0,572.3807,575.2582,572.3807,573.5597,4302.0
2025-04-30 15:30:00,573.42,581.48,573.06,581.14,9821.0,572.9202,580.9732,572.5605,580.6335,9821.0
2025-05-01 09:30:00,575.21,575.21,570.52,570.52,3028.0,574.7087,574.7087,570.0228,570.0228,3028.0
2025-05-01 10:00:00,568.99,568.99,568.74,568.75,200.0,568.4941,568.4941,568.2443,568.2543,200.0
2025-05-01 10:30:00,569.65,572.97,569.65,571.49,1444.0,569.1535,572.4706,569.1535,570.9919,1444.0
2025-05-01 11:00:00,572.69,573.88,572.24,573.88,1266.0,572.1909,573.3798,571.7413,573.3798,1266.0
2025-05-01 11:30:00,573.72,573.72,572.71,572.71,1551.0,573.22,573.22,572.2109,572.2109,1551.0
2025-05-01 12:00:00,573.11,573.47,572.83,573.42,1165.0,572.6105,572.9702,572.3307,572.9202,1165.0
2025-05-01 12:30:00,573.86,574.63,573.85,574.63,700.0,573.3599,574.1292,573.3499,574.1292,700.0
2025-05-01 13:00:00,574.72,576.12,574.72,575.7,878.0,574.2191,575.6179,574.2191,575.1982,878.0
2025-05-01 13:30:00,575.94,576.4,575.2,575.2,1597.0,575.438,575.8976,574.6987,574.6987,1597.0
2025-05-01 14:00:00,573.99,575.81,573.95,575.25,1264.0,573.4897,575.3082,573.4498,574.7486,1264.0
2025-05-01 14:30:00,575.31,577.25,575.31,576.03,1854.0,574.8086,576.7469,574.8086,575.528,1854.0
2025-05-01 15:00:00,574.64,576.81,574.64,576.81,700.0,574.1392,576.3073,574.1392,576.3073,700.0
2025-05-01 15:30:00,576.99,577.44,571.38,572.91,8475.0,576.4871,576.9367,570.882,572.4107,8475.0
2025-05-02 09:30:00,577.66,581.23,577.66,578.38,945.0,577.1565,580.7234,577.1565,577.8759,945.0
2025-05-02 10:00:00,577.19,578.06,576.05,576.34,800.0,576.6869,577.5562,575.5479,575.8377,800.0
2025-05-02 10:30:00,576.34,578.26,576.33,578.25,910.0,575.8377,577.756,575.8277,577.746,910.0
2025-05-02 11:00:00,575.39,575.39,568.79,570.0,5852.0,574.8885,574.8885,568.2943,569.5032,5852.0
2025-05-02 11:30:00,570.14,574.04,570.14,574.01,1000.0,569.6431,573.5397,569.6431,573.5097,1000.0
2025-05-02 12:00:00,574.11,575.29,573.27,573.48,1995.0,573.6096,574.7886,572.7704,572.9802,1995.0
2025-05-02 12:30:00,574.21,575.13,574.19,574.2,700.0,573.7095,574.6287,573.6896,573.6996,700.0
2025-05-02 13:00:00,574.23,574.28,572.82,572.82,1376.0,573.7295,573.7795,572.3208,572.3208,1376.0
2025-05-02 13:30:00,573.36,574.79,573.36,574.79,540.0,572.8603,574.289,572.8603,574.289,540.0
2025-05-02 14:00:00,574.83,574.87,574.02,574.65,585.0,574.329,574.369,573.5197,574.1492,585.0
2025-05-02 14:30:00,574.7,575.31,572.98,573.97,4139.0,574.1991,574.8086,572.4806,573.4698,4139.0
2025-05-02 15:00:00,574.13,576.83,574.08,576.64,3065.0,573.6296,576.3273,573.5797,576.1374,3065.0
2025-05-02 15:30:00,576.04,576.71,574.2,575.82,6145.0,575.538,576.2074,573.6996,575.3181,6145.0
2025-05-05 09:30:00,575.95,575.95,568.44,572.85,1735.0,575.448,575.448,567.9446,572.3507,1735.0
2025-05-05 10:00:00,575.02,578.19,575.02,576.7,1679.0,574.5188,577.6861,574.5188,576.1974,1679.0
2025-05-05 10:30:00,577.35,579.09,577.23,578.69,1300.0,576.8468,578.5853,576.7269,578.1856,1300.0
2025-05-05 11:00:00,578.67,578.68,577.88,578.52,1467.0,578.1657,578.1757,577.3763,578.0158,1467.0
2025-05-05 11:30:00,579.13,579.6,578.72,578.83,1702.0,578.6253,579.0948,578.2156,578.3255,1702.0
2025-05-05 12:00:00,578.65,578.65,575.59,575.59,2603.0,578.1457,578.1457,575.0883,575.0883,2603.0
2025-05-05 12:30:00,576.37,577.07,576.02,576.97,500.0,575.8677,576.5671,575.518,576.4671,500.0
2025-05-05 13:00:00,576.26,576.27,574.13,574.13,1860.0,575.7578,575.7678,573.6296,573.6296,1860.0
2025-05-05 13:30:00,574.03,576.72,573.98,576.7,1295.0,573.5297,576.2174,573.4797,576.1974,1295.0
2025-05-05 14:00:00,577.23,577.68,576.95,577.68,430.0,576.7269,577.1765,576.4472,577.1765,430.0
2025-05-05 14:30:00,578.11,578.11,576.81,576.84,1793.0,577.6061,577.6061,576.3073,576.3373,1793.0
2025-05-05 15:00:00,576.84,577.54,574.76,575.35,3700.0,576.3373,577.0366,574.2591,574.8486,3700.0
2025-05-05 15:30:00,575.31,576.26,574.26,575.78,6220.0,574.8086,575.7578,573.7595,575.2782,6220.0
2025-05-06 09:30:00,575.21,576.47,575.21,575.75,817.0,574.7087,575.9676,574.7087,575.2482,817.0
2025-05-06 10:00:00,575.35,576.37,571.61,573.46,3715.0,574.8486,575.8677,571.1118,572.9602,3715.0
2025-05-06 10:30:00,574.73,575.47,574.73,575.47,600.0,574.2291,574.9684,574.2291,574.9684,600.0
2025-05-06 11:00:00,577.45,578.83,576.36,578.28,8897.0,576.9467,578.3255,575.8577,577.776,8897.0
2025-05-06 11:30:00,579.3,579.32,578.78,579.32,489.0,578.7951,578.8151,578.2756,578.8151,489.0
2025-05-06 12:00:00,578.65,579.51,576.67,577.52,5453.0,578.1457,579.0049,576.1674,577.0167,5453.0
2025-05-06 12:30:00,576.57,576.57,574.62,574.62,1096.0,576.0675,576.0675,574.1192,574.1192,1096.0
2025-05-06 13:00:00,574.3,576.78,573.65,574.04,1207.0,573.7995,576.2773,573.15,573.5397,1207.0
2025-05-06 13:30:00,574.04,575.27,573.01,575.27,3548.0,573.5397,574.7686,572.5106,574.7686,3548.0
2025-05-06 14:00:00,575.9,578.75,575.9,577.9,2279.0,575.3981,578.2456,575.3981,577.3963,2279.0
2025-05-06 14:30:00,577.15,578.64,575.7,577.24,5101.0,576.647,578.1357,575.1982,576.7369,5101.0
2025-05-06 15:00:00,578.77,579.18,577.45,579.18,2053.0,578.2656,578.6752,576.9467,578.6752,2053.0
2025-05-06 15:30:00,578.13,578.23,574.81,575.23,14966.0,577.6261,577.726,574.309,574.7287,14966.0
2025-05-07 09:30:00,578.38,583.37,578.38,580.9,1118.0,577.8759,582.8616,577.8759,580.3937,1118.0
2025-05-07 10:00:00,581.23,581.23,575.76,578.76,3956.0,580.7234,580.7234,575.2582,578.2556,3956.0
2025-05-07 10:30:00,579.18,580.36,577.05,577.98,2864.0,578.6752,579.8542,576.5471,577.4763,2864.0
2025-05-07 11:00:00,577.52,579.01,577.52,578.78,2450.0,577.0167,578.5054,577.0167,578.2756,2450.0
2025-05-07 11:30:00,579.47,579.71,578.1,579.41,1770.0,578.965,579.2048,577.5962,578.905,1770.0
2025-05-07 12:00:00,579.81,580.49,578.25,578.25,1609.0,579.3047,579.9841,577.746,577.746,1609.0
2025-05-07 12:30:00,578.37,580.53,578.36,580.53,700.0,577.8659,580.024,577.8559,580.024,700.0
2025-05-07 13:00:00,580.79,581.49,580.79,580.86,697.0,580.2838,580.9832,580.2838,580.3538,697.0
2025-05-07 13:30:00,581.49,581.49,577.64,577.64,2310.0,580.9832,580.9832,577.1366,577.1366,2310.0
2025-05-07 14:00:00,577.55,578.3,576.56,576.95,2481.0,577.0466,577.796,576.0575,576.4472,2481.0
2025-05-07 14:30:00,576.95,579.39,574.68,579.38,12587.0,576.4472,578.885,574.1791,578.875,12587.0
2025-05-07 15:00:00,580.0,580.67,576.74,576.75,5340.0,579.4945,580.1639,576.2373,576.2473,5340.0
2025-05-07 15:30:00,576.75,578.62,573.16,577.45,13683.0,576.2473,578.1157,572.6605,576.9467,13683.0
2025-05-08 09:30:00,576.65,583.12,575.84,575.85,3072.0,576.1474,582.6118,575.3381,575.3481,3072.0
2025-05-08 10:00:00,575.85,575.98,575.43,575.69,702.0,575.3481,575.478,574.9285,575.1883,702.0
2025-05-08 10:30:00,578.0,578.01,570.49,570.5,2840.0,577.4962,577.5062,569.9928,570.0028,2840.0
2025-05-08 11:00:00,572.27,572.28,570.67,570.67,1335.0,571.7712,571.7812,570.1726,570.1726,1335.0
2025-05-08 11:30:00,571.42,575.2,571.41,574.49,1675.0,570.922,574.6987,570.912,573.9893,1675.0
2025-05-08 12:00:00,574.92,576.54,574.92,576.54,700.0,574.4189,576.0375,574.4189,576.0375,700.0
2025-05-08 12:30:00,576.06,576.52,575.5,575.6,2380.0,575.5579,576.0175,574.9984,575.0983,2380.0
2025-05-08 13:00:00,573.97,576.44,573.97,575.56,1338.0,573.4698,575.9376,573.4698,575.0584,1338.0
2025-05-08 13:30:00,575.44,575.44,573.32,573.48,1382.0,574.9385,574.9385,572.8203,572.9802,1382.0
2025-05-08 14:00:00,573.17,576.76,573.16,574.54,1454.0,572.6705,576.2573,572.6605,574.0393,1454.0
2025-05-08 14:30:00,574.85,577.62,574.31,576.33,2553.0,574.349,577.1166,573.8095,575.8277,2553.0
2025-05-08 15:00:00,576.38,576.38,574.52,574.52,3367.0,575.8777,575.8777,574.0193,574.0193,3367.0
2025-05-08 15:30:00,573.96,574.79,569.1,569.11,9418.0,573.4598,574.289,568.604,568.614,9418.0
2025-05-09 09:30:00,570.65,573.18,565.33,570.12,1498.0,570.1526,572.6804,564.8373,569.6231,1498.0
2025-05-09 10:00:00,568.71,568.71,568.71,568.71,200.0,568.2143,568.2143,568.2143,568.2143,200.0
2025-05-09 10:30:00,568.31,571.56,567.83,571.56,700.0,567.8147,571.0619,567.3351,571.0619,700.0
2025-05-09 11:00:00,572.37,572.37,571.78,571.79,600.0,571.8712,571.8712,571.2817,571.2917,600.0
2025-05-09 11:30:00,572.53,573.6,571.7,573.6,765.0,572.031,573.1001,571.2017,573.1001,765.0
2025-05-09 12:00:00,573.09,573.09,572.02,572.02,1009.0,572.5905,572.5905,571.5215,571.5215,1009.0
2025-05-09 12:30:00,571.4,571.4,570.73,570.74,500.0,570.902,570.902,570.2326,570.2426,500.0
2025-05-09 13:00:00,570.36,570.36,570.35,570.36,100.0,569.8629,569.8629,569.8529,569.8629,100.0
2025-05-09 13:30:00,573.87,573.87,573.1,573.42,414.0,573.3698,573.3698,572.6005,572.9202,414.0
2025-05-09 14:00:00,573.42,573.42,572.32,572.51,700.0,572.9202,572.9202,571.8212,572.011,700.0
2025-05-09 14:30:00,572.95,574.07,572.67,574.07,1196.0,572.4506,573.5697,572.1709,573.5697,1196.0
2025-05-09 15:00:00,573.49,573.56,571.78,572.3,1031.0,572.9902,573.0601,571.2817,571.8012,1031.0
2025-05-09 15:30:00,572.18,572.9,570.58,571.0,4518.0,571.6813,572.4007,570.0827,570.5023,4518.0
2025-05-12 09:30:00,573.93,575.41,568.51,568.52,1069.0,573.4298,574.9085,568.0145,568.0245,1069.0
2025-05-12 10:00:00,571.26,571.27,568.6,569.05,955.0,570.7621,570.7721,568.1044,568.554,955.0
2025-05-12 10:30:00,570.56,570.56,570.56,570.56,100.0,570.0627,570.0627,570.0627,570.0627,100.0
2025-05-12 11:00:00,569.15,569.75,565.5,565.5,740.0,568.654,569.2534,565.0071,565.0071,740.0
2025-05-12 11:30:00,565.5,565.5,564.0,564.0,300.0,565.0071,565.0071,563.5084,563.5084,300.0
2025-05-12 12:00:00,566.42,567.86,566.42,567.13,871.0,565.9263,567.3651,565.9263,566.6357,871.0
2025-05-12 12:30:00,567.5,567.67,566.7,566.7,1000.0,567.0054,567.1752,566.2061,566.2061,1000.0
2025-05-12 13:00:00,568.11,569.09,568.11,569.09,1250.0,567.6149,568.594,567.6149,568.594,1250.0
2025-05-12 13:30:00,570.17,570.17,569.73,569.73,251.0,569.6731,569.6731,569.2335,569.2335,251.0
2025-05-12 14:00:00,570.19,570.79,569.88,570.72,1440.0,569.6931,570.2925,569.3833,570.2226,1440.0
2025-05-12 14:30:00,570.72,571.24,570.08,570.09,1340.0,570.2226,570.7421,569.5831,569.5931,1340.0
2025-05-12 15:00:00,569.27,570.18,568.81,569.83,5449.0,568.7739,569.6831,568.3143,569.3334,5449.0
2025-05-12 15:30:00,568.95,569.67,568.7,568.8,7140.0,568.4541,569.1735,568.2043,568.3043,7140.0
2025-05-13 09:30:00,566.26,566.7,565.31,566.7,1208.0,565.7665,566.2061,564.8173,566.2061,1208.0
2025-05-13 10:00:00,565.44,565.44,563.13,564.51,1704.0,564.9472,564.9472,562.6392,564.018,1704.0
2025-05-13 10:30:00,562.59,563.69,558.71,558.71,3738.0,562.0997,563.1987,558.2231,558.2231,3738.0
2025-05-13 11:00:00,559.99,560.61,559.96,560.42,1118.0,559.5019,560.1214,559.472,559.9316,1118.0
2025-05-13 11:30:00,560.02,561.75,558.28,560.19,1000.0,559.5319,561.2604,557.7934,559.7018,1000.0
2025-05-13 12:00:00,559.01,560.97,559.01,560.54,600.0,558.5228,560.4811,558.5228,560.0515,600.0
2025-05-13 12:30:00,560.93,560.93,559.51,559.51,1519.0,560.4411,560.4411,559.0224,559.0224,1519.0
2025-05-13 13:00:00,561.13,562.0,561.13,561.75,600.0,560.6409,561.5102,560.6409,561.2604,600.0
2025-05-13 13:30:00,562.3,562.3,561.46,561.46,400.0,561.8099,561.8099,560.9707,560.9707,400.0
2025-05-13 14:00:00,561.52,561.53,559.7,559.93,648.0,561.0306,561.0406,559.2122,559.442,648.0
2025-05-13 14:30:00,559.25,560.59,558.91,559.89,1749.0,558.7626,560.1014,558.4229,559.402,1749.0
2025-05-13 15:00:00,558.86,559.3,557.97,559.3,1581.0,558.3729,558.8125,557.4837,558.8125,1581.0
2025-05-13 15:30:00,559.09,559.48,556.46,556.46,3936.0,558.6027,558.9924,555.975,555.975,3936.0
2025-05-14 09:30:00,558.74,560.33,553.87,555.6,6012.0,558.253,559.8416,553.3873,555.1158,6012.0
2025-05-14 10:00:00,556.62,557.14,554.51,555.37,4861.0,556.1349,556.6544,554.0267,554.886,4861.0
2025-05-14 10:30:00,556.36,557.05,554.34,554.34,2698.0,555.8751,556.5645,553.8569,553.8569,2698.0
2025-05-14 11:00:00,553.27,554.86,550.46,554.86,3687.0,552.7878,554.3764,549.9802,554.3764,3687.0
2025-05-14 11:30:00,555.66,555.66,555.0,555.0,962.0,555.1757,555.1757,554.5163,554.5163,962.0
2025-05-14 12:00:00,555.08,556.34,554.84,555.53,2796.0,554.5962,555.8551,554.3564,555.0458,2796.0
2025-05-14 12:30:00,555.14,555.97,554.47,555.95,1894.0,554.6562,555.4854,553.9868,555.4655,1894.0
2025-05-14 13:00:00,555.86,556.02,554.58,556.02,1052.0,555.3755,555.5354,554.0967,555.5354,1052.0
2025-05-14 13:30:00,555.95,556.45,554.32,555.0,1305.0,555.4655,555.965,553.8369,554.5163,1305.0
2025-05-14 14:00:00,555.03,555.85,552.88,555.31,11189.0,554.5463,555.3655,552.3981,554.826,11189.0
2025-05-14 14:30:00,555.85,555.86,555.13,555.13,1300.0,555.3655,555.3755,554.6462,554.6462,1300.0
2025-05-14 15:00:00,554.33,556.71,554.33,556.71,2801.0,553.8469,556.2248,553.8469,556.2248,2801.0
2025-05-14 15:30:00,556.71,556.71,552.26,553.08,10960.0,556.2248,556.2248,551.7787,552.598,10960.0
2025-05-15 09:30:00,554.94,558.26,554.94,558.26,798.0,554.4563,557.7734,554.4563,557.7734,798.0
2025-05-15 10:00:00,561.34,561.34,559.0,559.99,2384.0,560.8508,560.8508,558.5128,559.5019,2384.0
2025-05-15 10:30:00,561.67,561.67,557.43,558.32,1292.0,561.1805,561.1805,556.9442,557.8334,1292.0
2025-05-15 11:00:00,559.97,564.18,559.96,561.36,600.0,559.482,563.6883,559.472,560.8707,600.0
2025-05-15 11:30:00,562.02,562.9,560.51,561.71,1413.0,561.5302,562.4094,560.0215,561.2204,1413.0
2025-05-15 12:00:00,562.87,562.87,561.47,561.74,2346.0,562.3794,562.3794,560.9807,561.2504,2346.0
2025-05-15 12:30:00,562.23,563.75,562.02,563.75,1569.0,561.74,563.2587,561.5302,563.2587,1569.0
2025-05-15 13:00:00,563.51,564.04,561.94,563.43,1205.0,563.0189,563.5484,561.4502,562.9389,1205.0
2025-05-15 13:30:00,563.23,565.48,563.21,563.34,1026.0,562.7391,564.9872,562.7191,562.849,1026.0
2025-05-15 14:00:00,563.94,564.8,562.83,564.32,700.0,563.4485,564.3077,562.3395,563.8282,700.0
2025-05-15 14:30:00,565.84,566.22,564.85,564.85,2541.0,565.3468,565.7265,564.3577,564.3577,2541.0
2025-05-15 15:00:00,564.8,564.9,563.01,564.64,2977.0,564.3077,564.4077,562.5193,564.1479,2977.0
2025-05-15 15:30:00,564.26,565.98,563.9,565.09,12174.0,563.7682,565.4867,563.4085,564.5975,12174.0
2025-05-16 09:30:00,568.02,575.33,568.02,575.33,1254.0,567.5249,574.8286,567.5249,574.8286,1254.0
2025-05-16 10:00:00,572.71,575.02,568.34,570.85,2503.0,572.2109,574.5188,567.8447,570.3525,2503.0
2025-05-16 10:30:00,575.01,576.0,572.16,576.0,1400.0,574.5088,575.498,571.6613,575.498,1400.0
2025-05-16 11:00:00,575.5,576.67,574.26,576.67,2739.0,574.9984,576.1674,573.7595,576.1674,2739.0
2025-05-16 11:30:00,576.72,577.56,575.26,576.03,3635.0,576.2174,577.0566,574.7586,575.528,3635.0
2025-05-16 12:00:00,576.1,578.4,575.52,577.93,2572.0,575.5979,577.8959,575.0184,577.4263,2572.0
2025-05-16 12:30:00,577.93,578.74,577.18,577.18,600.0,577.4263,578.2356,576.677,576.677,600.0
2025-05-16 13:00:00,578.11,578.92,577.04,577.04,2119.0,577.6061,578.4154,576.5371,576.5371,2119.0
2025-05-16 13:30:00,578.14,579.05,577.59,578.48,2240.0,577.6361,578.5453,577.0866,577.9758,2240.0
2025-05-16 14:00:00,578.5,578.51,576.56,578.38,1610.0,577.9958,578.0058,576.0575,577.8759,1610.0
2025-05-16 14:30:00,577.73,580.12,577.73,579.32,2400.0,577.2265,579.6144,577.2265,578.8151,2400.0
2025-05-16 15:00:00,579.79,580.64,578.34,579.72,6870.0,579.2847,580.1339,577.8359,579.2147,6870.0
2025-05-16 15:30:00,581.03,581.03,577.96,580.05,9535.0,580.5236,580.5236,577.4563,579.5445,9535.0
2025-05-19 09:30:00,578.48,583.8,577.51,577.51,2892.0,577.9758,583.2912,577.0067,577.0067,2892.0
2025-05-19 10:00:00,579.9,579.91,578.2,579.14,1570.0,579.3946,579.4046,577.6961,578.6353,1570.0
2025-05-19 10:30:00,579.92,579.92,576.37,577.76,1274.0,579.4146,579.4146,575.8677,577.2565,1274.0
2025-05-19 11:00:00,577.73,579.63,577.01,579.63,901.0,577.2265,579.1248,576.5071,579.1248,901.0
2025-05-19 11:30:00,579.94,580.07,579.15,580.07,701.0,579.4346,579.5644,578.6452,579.5644,701.0
2025-05-19 12:00:00,580.0,580.18,577.92,580.18,1870.0,579.4945,579.6743,577.4163,579.6743,1870.0
2025-05-19 12:30:00,580.23,580.23,579.93,579.93,200.0,579.7243,579.7243,579.4246,579.4246,200.0
2025-05-19 13:00:00,579.17,579.17,578.9,578.9,704.0,578.6652,578.6652,578.3955,578.3955,704.0
2025-05-19 13:30:00,578.92,579.88,578.44,578.46,1937.0,578.4154,579.3746,577.9359,577.9558,1937.0
2025-05-19 14:00:00,577.89,578.85,577.89,578.85,900.0,577.3863,578.3455,577.3863,578.3455,900.0
2025-05-19 14:30:00,578.17,579.13,577.31,578.96,2930.0,577.6661,578.6253,576.8068,578.4554,2930.0
2025-05-19 15:00:00,578.14,578.14,574.28,575.52,5842.0,577.6361,577.6361,573.7795,575.0184,5842.0
2025-05-19 15:30:00,576.45,578.49,575.29,577.81,10863.0,575.9476,577.9858,574.7886,577.3064,10863.0
2025-05-20 09:30:00,579.0,583.96,576.39,578.28,3313.0,578.4954,583.451,575.8876,577.776,3313.0
2025-05-20 10:00:00,578.77,582.27,577.52,582.13,2548.0,578.2656,581.7625,577.0167,581.6226,2548.0
2025-05-20 10:30:00,581.54,582.47,580.0,581.36,4542.0,581.0332,581.9623,579.4945,580.8533,4542.0
2025-05-20 11:00:00,580.55,583.9,580.27,583.9,2315.0,580.044,583.3911,579.7643,583.3911,2315.0
2025-05-20 11:30:00,583.55,583.56,580.0,581.77,3973.0,583.0414,583.0514,579.4945,581.263,3973.0
2025-05-20 12:00:00,581.27,581.27,578.73,579.27,3234.0,580.7634,580.7634,578.2256,578.7651,3234.0
2025-05-20 12:30:00,579.29,581.05,579.28,580.98,1000.0,578.7851,580.5436,578.7751,580.4736,1000.0
2025-05-20 13:00:00,581.56,582.13,580.98,581.88,1200.0,581.0531,581.6226,580.4736,581.3729,1200.0
2025-05-20 13:30:00,582.19,582.56,581.27,582.43,1600.0,581.6826,582.0523,580.7634,581.9224,1600.0
2025-05-20 14:00:00,582.97,583.14,579.92,580.96,3051.0,582.4619,582.6318,579.4146,580.4537,3051.0
2025-05-20 14:30:00,581.46,581.48,579.89,580.87,2300.0,580.9532,580.9732,579.3846,580.3637,2300.0
2025-05-20 15:00:00,580.67,580.83,578.25,578.9,3071.0,580.1639,580.3238,577.746,578.3955,3071.0
2025-05-20 15:30:00,579.02,581.63,578.18,581.48,12911.0,578.5154,581.1231,577.6761,580.9732,12911.0
2025-05-21 09:30:00,578.02,579.54,578.02,579.54,549.0,577.5162,579.0349,577.5162,579.0349,549.0
2025-05-21 10:00:00,576.57,576.57,575.39,575.39,831.0,576.0675,576.0675,574.8885,574.8885,831.0
2025-05-21 10:30:00,574.98,575.0,573.62,574.69,4081.0,574.4789,574.4989,573.1201,574.1891,4081.0
2025-05-21 11:00:00,574.55,576.5,574.38,576.5,1800.0,574.0493,575.9976,573.8794,575.9976,1800.0
2025-05-21 11:30:00,575.92,576.15,575.67,575.74,1800.0,575.4181,575.6479,575.1683,575.2382,1800.0
2025-05-21 12:00:00,575.55,575.57,574.76,574.76,767.0,575.0484,575.0684,574.2591,574.2591,767.0
2025-05-21 12:30:00,574.27,574.67,574.15,574.15,1010.0,573.7695,574.1691,573.6496,573.6496,1010.0
2025-05-21 13:00:00,573.75,573.88,568.73,568.73,3959.0,573.2499,573.3798,568.2343,568.2343,3959.0
2025-05-21 13:30:00,569.28,572.62,569.28,571.8,2397.0,568.7838,572.1209,568.7838,571.3016,2397.0
2025-05-21 14:00:00,571.69,571.69,570.13,570.89,2099.0,571.1917,571.1917,569.6331,570.3924,2099.0
2025-05-21 14:30:00,571.06,571.23,570.44,570.44,2500.0,570.5623,570.7321,569.9428,569.9428,2500.0
2025-05-21 15:00:00,571.14,571.74,570.27,570.31,2000.0,570.6422,571.2417,569.773,569.8129,2000.0
2025-05-21 15:30:00,570.85,573.31,570.84,572.05,10302.0,570.3525,572.8103,570.3425,571.5514,10302.0
2025-05-22 09:30:00,568.69,572.23,566.43,572.23,1195.0,568.1944,571.7313,565.9363,571.7313,1195.0
2025-05-22 10:00:00,569.27,569.28,564.36,564.37,868.0,568.7739,568.7838,563.8681,563.8781,868.0
2025-05-22 10:30:00,563.85,566.36,563.84,566.24,804.0,563.3586,565.8664,563.3486,565.7465,804.0
2025-05-22 11:00:00,566.45,566.77,564.18,564.18,932.0,565.9563,566.276,563.6883,563.6883,932.0
2025-05-22 11:30:00,565.63,566.99,565.62,566.81,700.0,565.137,566.4958,565.127,566.316,700.0
2025-05-22 12:00:00,567.03,567.71,564.63,564.88,2306.0,566.5358,567.2152,564.1379,564.3877,2306.0
2025-05-22 12:30:00,565.19,565.66,564.93,564.93,643.0,564.6974,565.167,564.4376,564.4376,643.0
2025-05-22 13:00:00,564.4,566.84,563.8,564.45,2359.0,563.9081,566.346,563.3086,563.9581,2359.0
2025-05-22 13:30:00,564.5,566.57,564.19,566.57,1505.0,564.008,566.0762,563.6983,566.0762,1505.0
2025-05-22 14:00:00,566.51,567.26,566.05,567.09,1100.0,566.0163,566.7656,565.5567,566.5958,1100.0
2025-05-22 14:30:00,566.63,567.21,565.77,567.21,1178.0,566.1362,566.7156,565.2769,566.7156,1178.0
2025-05-22 15:00:00,566.54,567.38,564.7,567.38,3050.0,566.0462,566.8855,564.2078,566.8855,3050.0
2025-05-22 15:30:00,567.51,567.51,559.94,560.05,13762.0,567.0154,567.0154,559.452,559.5619,13762.0
2025-05-23 09:30:00,560.16,560.16,557.76,557.76,648.0,559.6718,559.6718,557.2739,557.2739,648.0
2025-05-23 10:00:00,560.7,562.84,558.97,559.97,4000.0,560.2113,562.3495,558.4828,559.482,4000.0
2025-05-23 10:30:00,560.57,562.7,560.42,562.23,1293.0,560.0814,562.2096,559.9316,561.74,1293.0
2025-05-23 11:00:00,563.23,563.79,562.48,563.79,1700.0,562.7391,563.2986,561.9898,563.2986,1700.0
2025-05-23 11:30:00,563.58,564.44,562.6,563.3,1700.0,563.0888,563.9481,562.1097,562.8091,1700.0
2025-05-23 12:00:00,563.31,565.05,563.31,564.59,2000.0,562.819,564.5575,562.819,564.0979,2000.0
2025-05-23 12:30:00,564.15,565.71,564.15,565.23,609.0,563.6583,565.217,563.6583,564.7374,609.0
2025-05-23 13:00:00,564.99,566.81,564.98,566.38,1200.0,564.4976,566.316,564.4876,565.8864,1200.0
2025-05-23 13:30:00,565.91,566.13,565.63,566.13,778.0,565.4168,565.6366,565.137,565.6366,778.0
2025-05-23 14:00:00,566.19,567.21,566.18,567.21,1600.0,565.6965,566.7156,565.6865,566.7156,1600.0
2025-05-23 14:30:00,567.52,569.45,566.32,569.04,3731.0,567.0254,568.9537,565.8264,568.5441,3731.0
2025-05-23 15:00:00,569.89,570.16,567.62,568.11,5931.0,569.3933,569.6631,567.1253,567.6149,5931.0
2025-05-23 15:30:00,568.82,569.64,568.16,569.54,11761.0,568.3242,569.1435,567.6648,569.0436,11761.0
2025-05-27 09:30:00,572.7,576.22,570.67,570.67,2833.0,572.2009,575.7178,570.1726,570.1726,2833.0
2025-05-27 10:00:00,573.56,574.99,572.31,573.25,2785.0,573.0601,574.4889,571.8112,572.7504,2785.0
2025-05-27 10:30:00,573.25,576.05,573.22,576.05,1988.0,572.7504,575.5479,572.7204,575.5479,1988.0
2025-05-27 11:00:00,575.94,576.59,573.26,574.54,960.0,575.438,576.0875,572.7604,574.0393,960.0
2025-05-27 11:30:00,574.72,576.37,574.72,575.63,1235.0,574.2191,575.8677,574.2191,575.1283,1235.0
2025-05-27 12:00:00,575.89,576.89,575.34,575.5,1700.0,575.3881,576.3872,574.8386,574.9984,1700.0
2025-05-27 12:30:00,575.83,577.57,575.7,576.43,1126.0,575.3281,577.0666,575.1982,575.9276,1126.0
2025-05-27 13:00:00,576.21,576.62,575.13,576.47,2015.0,575.7078,576.1174,574.6287,575.9676,2015.0
2025-05-27 13:30:00,576.39,577.14,576.39,577.01,800.0,575.8876,576.637,575.8876,576.5071,800.0
2025-05-27 14:00:00,577.03,577.34,576.73,577.18,1100.0,576.5271,576.8368,576.2274,576.677,1100.0
2025-05-27 14:30:00,577.39,578.11,576.82,577.1,3164.0,576.8868,577.6061,576.3173,576.597,3164.0
2025-05-27 15:00:00,577.78,578.75,577.41,578.75,15155.0,577.2764,578.2456,576.9068,578.2456,15155.0
2025-05-27 15:30:00,578.83,581.2,578.64,581.19,29662.0,578.3255,580.6935,578.1357,580.6835,29662.0
2025-05-28 09:30:00,578.59,578.87,576.09,576.1,1009.0,578.0857,578.3655,575.5879,575.5979,1009.0
2025-05-28 10:00:00,576.0,577.8,576.0,577.8,484.0,575.498,577.2964,575.498,577.2964,484.0
2025-05-28 10:30:00,580.5,580.5,576.74,578.12,2111.0,579.9941,579.9941,576.2373,577.6161,2111.0
2025-05-28 11:00:00,576.21,577.63,576.2,577.25,1002.0,575.7078,577.1266,575.6978,576.7469,1002.0
2025-05-28 11:30:00,577.85,577.97,576.87,577.56,1800.0,577.3464,577.4663,576.3672,577.0566,1800.0
2025-05-28 12:00:00,577.83,577.83,575.7,575.71,300.0,577.3264,577.3264,575.1982,575.2082,300.0
2025-05-28 12:30:00,576.0,576.0,576.0,576.0,100.0,575.498,575.498,575.498,575.498,100.0
2025-05-28 13:00:00,576.93,576.93,576.93,576.93,100.0,576.4272,576.4272,576.4272,576.4272,100.0
2025-05-28 13:30:00,575.39,575.85,574.29,574.29,2417.0,574.8885,575.3481,573.7895,573.7895,2417.0
2025-05-28 14:00:00,574.92,575.54,574.82,575.54,1162.0,574.4189,575.0384,574.319,575.0384,1162.0
2025-05-28 14:30:00,575.54,575.54,573.36,574.04,2311.0,575.0384,575.0384,572.8603,573.5397,2311.0
2025-05-28 15:00:00,575.15,575.58,574.33,575.28,700.0,574.6487,575.0784,573.8294,574.7786,700.0
2025-05-28 15:30:00,575.31,575.41,572.55,573.57,5022.0,574.8086,574.9085,572.051,573.0701,5022.0
2025-05-29 09:30:00,572.0,576.96,572.0,573.34,737.0,572.0,576.96,572.0,573.34,737.0
2025-05-29 10:00:00,573.55,573.55,573.54,573.54,300.0,573.55,573.55,573.54,573.54,300.0
2025-05-29 10:30:00,573.18,573.18,571.48,572.08,869.0,573.18,573.18,571.48,572.08,869.0
2025-05-29 11:00:00,572.31,572.31,572.3,572.31,100.0,572.31,572.31,572.3,572.31,100.0
2025-05-29 11:30:00,570.05,570.48,568.01,568.01,700.0,570.05,570.48,568.01,568.01,700.0
2025-05-29 12:00:00,570.01,570.01,569.58,569.59,200.0,570.01,570.01,569.58,569.59,200.0
2025-05-29 12:30:00,570.56,571.93,569.91,571.45,1241.0,570.56,571.93,569.91,571.45,1241.0
2025-05-29 13:00:00,571.74,571.8,571.08,571.64,700.0,571.74,571.8,571.08,571.64,700.0
2025-05-29 13:30:00,571.64,571.64,570.36,570.36,900.0,571.64,571.64,570.36,570.36,900.0
2025-05-29 14:00:00,571.01,571.01,570.08,570.09,800.0,571.01,571.01,570.08,570.09,800.0
2025-05-29 14:30:00,570.9,572.16,570.09,572.16,1517.0,570.9,572.16,570.09,572.16,1517.0
2025-05-29 15:00:00,571.65,572.2,571.54,571.54,1501.0,571.65,572.2,571.54,571.54,1501.0
2025-05-29 15:30:00,571.59,573.19,570.89,573.19,6137.0,571.59,573.19,570.89,573.19,6137.0
2025-05-30 09:30:00,573.84,573.84,570.4,570.4,1144.0,573.84,573.84,570.4,570.4,1144.0
2025-05-30 10:00:00,570.4,570.4,570.4,570.4,0.0,570.4,570.4,570.4,570.4,0.0
2025-05-30 10:30:00,570.77,571.67,570.74,571.67,300.0,570.77,571.67,570.74,571.67,300.0
2025-05-30 11:00:00,574.2,574.2,574.2,574.2,100.0,574.2,574.2,574.2,574.2,100.0
2025-05-30 11:30:00,574.52,574.52,573.14,573.36,811.0,574.52,574.52,573.14,573.36,811.0
2025-05-30 12:00:00,574.56,575.24,573.89,573.89,400.0,574.56,575.24,573.89,573.89,400.0
2025-05-30 12:30:00,573.48,574.66,573.48,574.66,476.0,573.48,574.66,573.48,574.66,476.0
2025-05-30 13:00:00,574.66,575.54,574.66,575.54,712.0,574.66,575.54,574.66,575.54,712.0
2025-05-30 13:30:00,575.74,575.99,574.33,574.7,1174.0,575.74,575.99,574.33,574.7,1174.0
2025-05-30 14:00:00,577.56,577.56,577.55,577.56,100.0,577.56,577.56,577.55,577.56,100.0
2025-05-30 14:30:00,577.27,577.49,576.76,577.45,700.0,577.27,577.49,576.76,577.45,700.0
2025-05-30 15:00:00,577.04,578.57,577.04,578.45,1018.0,577.04,578.57,577.04,578.45,1018.0
2025-05-30 15:30:00,577.98,577.98,574.48,574.67,5576.0,577.98,577.98,574.48,574.67,5576.0
2025-06-02 09:30:00,570.98,572.23,567.59,571.16,1209.0,570.98,572.23,567.59,571.16,1209.0
2025-06-02 10:00:00,564.63,569.7,564.63,569.7,800.0,564.63,569.7,564.63,569.7,800.0
2025-06-02 10:30:00,568.98,570.76,568.59,569.9,1829.0,568.98,570.76,568.59,569.9,1829.0
2025-06-02 11:00:00,569.1,570.39,568.68,568.68,556.0,569.1,570.39,568.68,568.68,556.0
2025-06-02 11:30:00,568.94,569.91,568.52,569.81,2557.0,568.94,569.91,568.52,569.81,2557.0
2025-06-02 12:00:00,568.92,568.92,567.34,567.34,662.0,568.92,568.92,567.34,567.34,662.0
2025-06-02 12:30:00,567.9,569.29,567.58,569.29,900.0,567.9,569.29,567.58,569.29,900.0
2025-06-02 13:00:00,568.9,570.18,568.72,569.0,3147.0,568.9,570.18,568.72,569.0,3147.0
2025-06-02 13:30:00,569.03,569.33,569.03,569.32,734.0,569.03,569.33,569.03,569.32,734.0
2025-06-02 14:00:00,569.19,569.66,566.44,567.45,9713.0,569.19,569.66,566.44,567.45,9713.0
2025-06-02 14:30:00,567.27,567.28,566.28,566.46,600.0,567.27,567.28,566.28,566.46,600.0
2025-06-02 15:00:00,567.61,568.59,566.34,568.24,1199.0,567.61,568.59,566.34,568.24,1199.0
2025-06-02 15:30:00,567.89,570.4,567.18,570.4,7519.0,567.89,570.4,567.18,570.4,7519.0
2025-06-03 09:30:00,568.57,568.6,567.56,567.56,1387.0,568.57,568.6,567.56,567.56,1387.0
2025-06-03 10:00:00,564.73,565.37,564.63,565.36,401.0,564.73,565.37,564.63,565.36,401.0
2025-06-03 10:30:00,567.99,568.03,567.99,568.02,226.0,567.99,568.03,567.99,568.02,226.0
2025-06-03 11:00:00,568.09,568.09,565.56,565.56,300.0,568.09,568.09,565.56,565.56,300.0
2025-06-03 11:30:00,566.0,567.21,565.41,565.41,6300.0,566.0,567.21,565.41,565.41,6300.0
2025-06-03 12:00:00,567.04,567.04,567.04,567.04,100.0,567.04,567.04,567.04,567.04,100.0
2025-06-03 12:30:00,566.83,567.84,566.83,567.84,440.0,566.83,567.84,566.83,567.84,440.0
2025-06-03 13:00:00,568.71,568.71,568.71,568.71,100.0,568.71,568.71,568.71,568.71,100.0
2025-06-03 13:30:00,568.61,568.8,566.2,567.14,2640.0,568.61,568.8,566.2,567.14,2640.0
2025-06-03 14:00:00,568.57,569.3,568.56,569.3,300.0,568.57,569.3,568.56,569.3,300.0
2025-06-03 14:30:00,569.4,570.02,569.4,570.02,575.0,569.4,570.02,569.4,570.02,575.0
2025-06-03 15:00:00,568.28,569.16,568.28,569.16,600.0,568.28,569.16,568.28,569.16,600.0
2025-06-03 15:30:00,569.27,570.34,567.75,567.84,4025.0,569.27,570.34,567.75,567.84,4025.0
2025-06-04 09:30:00,565.55,569.98,564.2,569.98,1751.0,565.55,569.98,564.2,569.98,1751.0
2025-06-04 10:00:00,567.02,567.03,565.11,565.11,600.0,567.02,567.03,565.11,565.11,600.0
2025-06-04 10:30:00,564.45,565.15,563.72,564.7,1912.0,564.45,565.15,563.72,564.7,1912.0
2025-06-04 11:00:00,564.06,564.37,562.74,562.75,500.0,564.06,564.37,562.74,562.75,500.0
2025-06-04 11:30:00,562.99,563.75,562.77,563.75,800.0,562.99,563.75,562.77,563.75,800.0
2025-06-04 12:00:00,563.19,563.19,562.67,562.67,400.0,563.19,563.19,562.67,562.67,400.0
2025-06-04 12:30:00,562.91,565.8,562.91,565.8,548.0,562.91,565.8,562.91,565.8,548.0
2025-06-04 13:00:00,565.27,565.66,564.75,565.62,900.0,565.27,565.66,564.75,565.62,900.0
2025-06-04 13:30:00,565.64,566.83,565.38,565.38,2325.0,565.64,566.83,565.38,565.38,2325.0
2025-06-04 14:00:00,565.52,565.52,564.08,564.09,1206.0,565.52,565.52,564.08,564.09,1206.0
2025-06-04 14:30:00,564.06,564.12,562.77,563.19,1353.0,564.06,564.12,562.77,563.19,1353.0
2025-06-04 15:00:00,562.5,563.17,562.25,562.58,1300.0,562.5,563.17,562.25,562.58,1300.0
2025-06-04 15:30:00,562.86,563.86,560.85,561.22,7071.0,562.86,563.86,560.85,561.22,7071.0
2025-06-05 09:30:00,560.74,563.58,559.98,559.98,1009.0,560.74,563.58,559.98,559.98,1009.0
2025-06-05 10:00:00,559.97,562.46,559.97,562.46,1799.0,559.97,562.46,559.97,562.46,1799.0
2025-06-05 10:30:00,560.24,560.53,557.32,559.21,2337.0,560.24,560.53,557.32,559.21,2337.0
2025-06-05 11:00:00,560.01,560.01,558.24,559.39,1040.0,560.01,560.01,558.24,559.39,1040.0
2025-06-05 11:30:00,560.2,560.55,559.49,560.55,804.0,560.2,560.55,559.49,560.55,804.0
2025-06-05 12:00:00,561.07,561.45,560.45,560.45,800.0,561.07,561.45,560.45,560.45,800.0
2025-06-05 12:30:00,560.58,561.34,559.77,559.77,3163.0,560.58,561.34,559.77,559.77,3163.0
2025-06-05 13:00:00,559.36,560.5,559.36,560.5,600.0,559.36,560.5,559.36,560.5,600.0
2025-06-05 13:30:00,560.51,561.21,560.41,560.52,1000.0,560.51,561.21,560.41,560.52,1000.0
2025-06-05 14:00:00,558.57,560.36,558.14,560.03,577.0,558.57,560.36,558.14,560.03,577.0
2025-06-05 14:30:00,560.86,561.57,560.71,560.71,800.0,560.86,561.57,560.71,560.71,800.0
2025-06-05 15:00:00,560.47,560.83,559.94,559.94,1470.0,560.47,560.83,559.94,559.94,1470.0
2025-06-05 15:30:00,560.59,561.58,559.79,560.74,10669.0,560.59,561.58,559.79,560.74,10669.0
2025-06-06 09:30:00,561.43,565.66,561.43,565.66,1378.0,561.43,565.66,561.43,565.66,1378.0
2025-06-06 10:00:00,563.54,564.72,562.28,564.72,5940.0,563.54,564.72,562.28,564.72,5940.0
2025-06-06 10:30:00,563.65,563.65,561.33,561.33,709.0,563.65,563.65,561.33,561.33,709.0
2025-06-06 11:00:00,560.67,560.67,560.66,560.67,100.0,560.67,560.67,560.66,560.67,100.0
2025-06-06 11:30:00,561.15,561.6,559.75,561.6,1016.0,561.15,561.6,559.75,561.6,1016.0
2025-06-06 12:00:00,560.62,561.42,559.93,560.27,1405.0,560.62,561.42,559.93,560.27,1405.0
2025-06-06 12:30:00,561.32,561.32,560.22,560.33,500.0,561.32,561.32,560.22,560.33,500.0
2025-06-06 13:00:00,561.42,562.06,561.12,561.85,477.0,561.42,562.06,561.12,561.85,477.0
2025-06-06 13:30:00,561.85,561.85,561.85,561.85,0.0,561.85,561.85,561.85,561.85,0.0
2025-06-06 14:00:00,562.32,562.72,562.32,562.55,1016.0,562.32,562.72,562.32,562.55,1016.0
2025-06-06 14:30:00,562.28,562.71,560.93,560.93,1800.0,562.28,562.71,560.93,560.93,1800.0
2025-06-06 15:00:00,561.51,562.05,560.97,561.69,1233.0,561.51,562.05,560.97,561.69,1233.0
2025-06-06 15:30:00,561.31,562.5,561.3,562.0,7944.0,561.31,562.5,561.3,562.0,7944.0
2025-06-09 09:30:00,560.1,560.1,544.39,546.78,4054.0,560.1,560.1,544.39,546.78,4054.0
2025-06-09 10:00:00,547.46,548.18,546.06,546.06,1218.0,547.46,548.18,546.06,546.06,1218.0
2025-06-09 10:30:00,546.05,547.66,545.0,547.66,831.0,546.05,547.66,545.0,547.66,831.0
2025-06-09 11:00:00,549.58,550.28,549.1,550.13,1115.0,549.58,550.28,549.1,550.13,1115.0
2025-06-09 11:30:00,550.73,550.98,548.95,548.95,500.0,550.73,550.98,548.95,548.95,500.0
2025-06-09 12:00:00,548.21,549.61,548.12,548.12,1026.0,548.21,549.61,548.12,548.12,1026.0
2025-06-09 12:30:00,547.92,549.6,547.75,549.6,1983.0,547.92,549.6,547.75,549.6,1983.0
2025-06-09 13:00:00,549.62,549.62,549.62,549.62,200.0,549.62,549.62,549.62,549.62,200.0
2025-06-09 13:30:00,548.41,549.03,548.41,549.03,1148.0,548.41,549.03,548.41,549.03,1148.0
2025-06-09 14:00:00,550.32,551.12,549.42,551.08,5717.0,550.32,551.12,549.42,551.08,5717.0
2025-06-09 14:30:00,549.93,550.26,549.9,550.26,500.0,549.93,550.26,549.9,550.26,500.0
2025-06-09 15:00:00,550.28,551.15,549.63,551.14,1680.0,550.28,551.15,549.63,551.14,1680.0
2025-06-09 15:30:00,551.06,551.06,548.47,549.99,14755.0,551.06,551.06,548.47,549.99,14755.0
2025-06-10 09:30:00,550.04,550.23,546.23,546.23,813.0,550.04,550.23,546.23,546.23,813.0
2025-06-10 10:00:00,547.67,547.71,547.67,547.71,1210.0,547.67,547.71,547.67,547.71,1210.0
2025-06-10 10:30:00,547.41,549.86,547.41,548.52,734.0,547.41,549.86,547.41,548.52,734.0
2025-06-10 11:00:00,548.61,548.61,546.01,547.78,1710.0,548.61,548.61,546.01,547.78,1710.0
2025-06-10 11:30:00,548.94,549.1,548.17,548.17,800.0,548.94,549.1,548.17,548.17,800.0
2025-06-10 12:00:00,548.78,549.4,548.78,549.15,800.0,548.78,549.4,548.78,549.15,800.0
2025-06-10 12:30:00,549.61,549.61,549.61,549.61,106.0,549.61,549.61,549.61,549.61,106.0
2025-06-10 13:00:00,549.82,549.82,546.69,548.63,2731.0,549.82,549.82,546.69,548.63,2731.0
2025-06-10 13:30:00,549.76,551.31,549.5,551.04,15673.0,549.76,551.31,549.5,551.04,15673.0
2025-06-10 14:00:00,551.03,551.05,550.29,551.05,1381.0,551.03,551.05,550.29,551.05,1381.0
2025-06-10 14:30:00,551.63,552.23,551.63,551.77,777.0,551.63,552.23,551.63,551.77,777.0
2025-06-10 15:00:00,551.77,551.77,549.97,551.0,2501.0,551.77,551.77,549.97,551.0,2501.0
2025-06-10 15:30:00,551.0,553.88,550.02,553.83,9317.0,551.0,553.88,550.02,553.83,9317.0
2025-06-11 09:30:00,551.78,558.62,550.97,552.15,905.0,551.78,558.62,550.97,552.15,905.0
2025-06-11 10:00:00,553.52,555.89,553.05,555.89,4766.0,553.52,555.89,553.05,555.89,4766.0
2025-06-11 10:30:00,556.5,556.51,554.59,554.75,804.0,556.5,556.51,554.59,554.75,804.0
2025-06-11 11:00:00,554.0,555.8,554.0,555.02,2444.0,554.0,555.8,554.0,555.02,2444.0
2025-06-11 11:30:00,555.64,555.64,553.09,553.46,2200.0,555.64,555.64,553.09,553.46,2200.0
2025-06-11 12:00:00,553.52,553.71,551.62,552.06,800.0,553.52,553.71,551.62,552.06,800.0
2025-06-11 12:30:00,553.0,553.01,550.28,551.28,9656.0,553.0,553.01,550.28,551.28,9656.0
2025-06-11 13:00:00,551.28,552.82,551.28,552.82,406.0,551.28,552.82,551.28,552.82,406.0
2025-06-11 13:30:00,553.4,553.41,553.0,553.04,300.0,553.4,553.41,553.0,553.04,300.0
2025-06-11 14:00:00,551.81,551.81,550.9,550.92,500.0,551.81,551.81,550.9,550.92,500.0
2025-06-11 14:30:00,551.25,552.09,551.03,551.04,2300.0,551.25,552.09,551.03,551.04,2300.0
2025-06-11 15:00:00,550.94,552.0,550.43,551.78,1004.0,550.94,552.0,550.43,551.78,1004.0
2025-06-11 15:30:00,550.91,551.62,548.86,548.87,5879.0,550.91,551.62,548.86,548.87,5879.0
2025-06-12 09:30:00,550.49,554.37,548.86,550.75,1100.0,550.49,554.37,548.86,550.75,1100.0
2025-06-12 10:00:00,548.62,551.61,548.62,551.05,900.0,548.62,551.61,548.62,551.05,900.0
2025-06-12 10:30:00,552.49,552.49,550.8,550.9,2970.0,552.49,552.49,550.8,550.9,2970.0
2025-06-12 11:00:00,551.81,554.88,551.54,553.2,1177.0,551.81,554.88,551.54,553.2,1177.0
2025-06-12 11:30:00,551.67,552.09,550.12,552.09,2849.0,551.67,552.09,550.12,552.09,2849.0
2025-06-12 12:00:00,552.4,553.6,552.4,552.8,2188.0,552.4,553.6,552.4,552.8,2188.0
2025-06-12 12:30:00,552.04,553.76,552.04,553.76,300.0,552.04,553.76,552.04,553.76,300.0
2025-06-12 13:00:00,554.27,554.27,552.98,554.15,1846.0,554.27,554.27,552.98,554.15,1846.0
2025-06-12 13:30:00,553.0,553.29,551.02,552.79,4739.0,553.0,553.29,551.02,552.79,4739.0
2025-06-12 14:00:00,553.98,554.89,553.97,554.89,600.0,553.98,554.89,553.97,554.89,600.0
2025-06-12 14:30:00,554.79,555.13,554.78,555.13,300.0,554.79,555.13,554.78,555.13,300.0
2025-06-12 15:00:00,555.65,556.94,555.65,556.94,1300.0,555.65,556.94,555.65,556.94,1300.0
2025-06-12 15:30:00,556.18,558.96,556.18,558.48,7727.0,556.18,558.96,556.18,558.48,7727.0
2025-06-13 09:30:00,555.78,556.77,555.78,556.76,1007.0,555.78,556.77,555.78,556.76,1007.0
2025-06-13 10:00:00,555.89,556.84,552.05,553.68,4514.0,555.89,556.84,552.05,553.68,4514.0
2025-06-13 10:30:00,554.5,554.88,554.5,554.57,588.0,554.5,554.88,554.5,554.57,588.0
2025-06-13 11:00:00,555.99,556.0,555.8,555.9,757.0,555.99,556.0,555.8,555.9,757.0
2025-06-13 11:30:00,555.5,556.8,555.11,556.11,3929.0,555.5,556.8,555.11,556.11,3929.0
2025-06-13 12:00:00,555.4,556.16,555.4,556.16,478.0,555.4,556.16,555.4,556.16,478.0
2025-06-13 12:30:00,553.48,553.91,552.91,553.91,600.0,553.48,553.91,552.91,553.91,600.0
2025-06-13 13:00:00,553.5,553.5,552.44,552.73,832.0,553.5,553.5,552.44,552.73,832.0
2025-06-13 13:30:00,552.97,552.97,552.96,552.97,200.0,552.97,552.97,552.96,552.97,200.0
2025-06-13 14:00:00,551.35,551.47,549.58,549.58,904.0,551.35,551.47,549.58,549.58,904.0
2025-06-13 14:30:00,551.35,551.35,550.79,550.79,300.0,551.35,551.35,550.79,550.79,300.0
2025-06-13 15:00:00,550.57,550.57,550.17,550.49,935.0,550.57,550.57,550.17,550.49,935.0
2025-06-13 15:30:00,550.54,551.25,550.34,551.15,2649.0,550.54,551.25,550.34,551.15,2649.0
2025-06-16 09:30:00,555.12,555.12,551.35,552.11,1117.0,555.12,555.12,551.35,552.11,1117.0
2025-06-16 10:00:00,554.38,554.83,552.03,553.71,1593.0,554.38,554.83,552.03,553.71,1593.0
2025-06-16 10:30:00,553.12,554.67,552.84,553.26,2839.0,553.12,554.67,552.84,553.26,2839.0
2025-06-16 11:00:00,552.33,552.33,547.74,547.75,1410.0,552.33,552.33,547.74,547.75,1410.0
2025-06-16 11:30:00,549.31,552.12,549.21,551.45,7647.0,549.31,552.12,549.21,551.45,7647.0
2025-06-16 12:00:00,550.31,553.86,550.3,553.25,1714.0,550.31,553.86,550.3,553.25,1714.0
2025-06-16 12:30:00,553.68,554.07,553.67,553.73,615.0,553.68,554.07,553.67,553.73,615.0
2025-06-16 13:00:00,554.14,555.22,552.35,554.83,1311.0,554.14,555.22,552.35,554.83,1311.0
2025-06-16 13:30:00,554.27,554.28,553.61,553.62,200.0,554.27,554.28,553.61,553.62,200.0
2025-06-16 14:00:00,553.49,554.27,553.49,553.57,623.0,553.49,554.27,553.49,553.57,623.0
2025-06-16 14:30:00,553.32,553.95,553.32,553.71,800.0,553.32,553.95,553.32,553.71,800.0
2025-06-16 15:00:00,553.57,553.67,552.39,552.39,1300.0,553.57,553.67,552.39,552.39,1300.0
2025-06-16 15:30:00,553.19,554.2,552.16,552.23,11046.0,553.19,554.2,552.16,552.23,11046.0
2025-06-17 09:30:00,550.7,550.7,547.37,550.45,1319.0,550.7,550.7,547.37,550.45,1319.0
2025-06-17 10:00:00,550.36,550.7,548.72,549.5,7455.0,550.36,550.7,548.72,549.5,7455.0
2025-06-17 10:30:00,550.45,551.08,549.68,550.1,1803.0,550.45,551.08,549.68,550.1,1803.0
2025-06-17 11:00:00,550.01,550.89,549.48,549.49,2000.0,550.01,550.89,549.48,549.49,2000.0
2025-06-17 11:30:00,549.39,550.55,548.9,549.21,2813.0,549.39,550.55,548.9,549.21,2813.0
2025-06-17 12:00:00,548.93,551.07,548.93,550.28,8816.0,548.93,551.07,548.93,550.28,8816.0
2025-06-17 12:30:00,549.82,550.58,549.81,550.48,700.0,549.82,550.58,549.81,550.48,700.0
2025-06-17 13:00:00,550.86,550.86,547.22,547.23,2018.0,550.86,550.86,547.22,547.23,2018.0
2025-06-17 13:30:00,547.26,547.9,546.3,547.3,1670.0,547.26,547.9,546.3,547.3,1670.0
2025-06-17 14:00:00,547.0,547.45,546.74,547.45,4029.0,547.0,547.45,546.74,547.45,4029.0
2025-06-17 14:30:00,547.35,547.49,545.24,545.9,9112.0,547.35,547.49,545.24,545.9,9112.0
2025-06-17 15:00:00,546.3,547.64,545.9,547.4,2434.0,546.3,547.64,545.9,547.4,2434.0
2025-06-17 15:30:00,547.55,549.68,547.49,549.65,9100.0,547.55,549.68,547.49,549.65,9100.0
2025-06-18 09:30:00,549.59,549.62,547.42,548.95,2390.0,549.59,549.62,547.42,548.95,2390.0
2025-06-18 10:00:00,549.1,551.17,548.11,550.87,3070.0,549.1,551.17,548.11,550.87,3070.0
2025-06-18 10:30:00,550.9,552.5,550.18,552.5,3206.0,550.9,552.5,550.18,552.5,3206.0
2025-06-18 11:00:00,549.36,550.5,549.01,550.5,1000.0,549.36,550.5,549.01,550.5,1000.0
2025-06-18 11:30:00,550.36,550.36,549.52,550.05,700.0,550.36,550.36,549.52,550.05,700.0
2025-06-18 12:00:00,550.04,550.64,549.35,549.63,3311.0,550.04,550.64,549.35,549.63,3311.0
2025-06-18 12:30:00,549.9,550.1,549.1,549.67,2900.0,549.9,550.1,549.1,549.67,2900.0
2025-06-18 13:00:00,550.08,551.31,550.08,550.68,643.0,550.08,551.31,550.08,550.68,643.0
2025-06-18 13:30:00,549.95,550.77,549.94,550.44,1400.0,549.95,550.77,549.94,550.44,1400.0
2025-06-18 14:00:00,550.44,551.02,549.01,549.22,2500.0,550.44,551.02,549.01,549.22,2500.0
2025-06-18 14:30:00,549.59,549.59,548.13,548.13,300.0,549.59,549.59,548.13,548.13,300.0
2025-06-18 15:00:00,547.78,547.78,547.78,547.78,493.0,547.78,547.78,547.78,547.78,493.0
2025-06-18 15:30:00,547.2,548.13,545.18,546.09,6116.0,547.2,548.13,545.18,546.09,6116.0
2025-06-20 09:30:00,548.89,551.39,545.99,548.84,15969.0,548.89,551.39,545.99,548.84,15969.0
2025-06-20 10:00:00,548.95,549.85,548.4,548.45,1863.0,548.95,549.85,548.4,548.45,1863.0
2025-06-20 10:30:00,548.45,548.45,548.45,548.45,0.0,548.45,548.45,548.45,548.45,0.0
2025-06-20 11:00:00,548.3,549.02,548.18,548.3,2100.0,548.3,549.02,548.18,548.3,2100.0
2025-06-20 11:30:00,548.3,548.5,545.67,545.67,1781.0,548.3,548.5,545.67,545.67,1781.0
2025-06-20 12:00:00,544.68,544.99,544.54,544.54,661.0,544.68,544.99,544.54,544.54,661.0
2025-06-20 12:30:00,545.27,545.27,545.24,545.24,272.0,545.27,545.27,545.24,545.24,272.0
2025-06-20 13:00:00,545.56,545.56,543.9,544.54,999.0,545.56,545.56,543.9,544.54,999.0
2025-06-20 13:30:00,544.64,545.23,544.01,544.05,1089.0,544.64,545.23,544.01,544.05,1089.0
2025-06-20 14:00:00,543.71,544.6,543.71,544.6,490.0,543.71,544.6,543.71,544.6,490.0
2025-06-20 14:30:00,544.53,544.63,543.46,544.11,1888.0,544.53,544.63,543.46,544.11,1888.0
2025-06-20 15:00:00,544.55,544.97,544.55,544.97,1100.0,544.55,544.97,544.55,544.97,1100.0
2025-06-20 15:30:00,544.96,548.43,544.84,548.41,11584.0,544.96,548.43,544.84,548.41,11584.0